KissMeData/002240/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183500,181461170,18750,18750,18750,18750,142
20230720,183400,181461170,18750,18750,18750,18750,0
20230720,183300,181461170,18750,18750,18750,18750,0
20230720,183200,181461170,18750,18750,18750,18750,0
20230720,183100,181461170,18750,18750,18750,18750,0
20230720,183000,181461170,18750,18750,18750,18750,0
20230720,182900,181461170,18750,18750,18750,18750,0
20230720,182800,181461170,18750,18750,18750,18750,0
20230720,182700,181461170,18750,18750,18750,18750,0
20230720,182600,181461170,18750,18750,18750,18750,0
20230720,182500,181461170,18750,18750,18750,18750,0
20230720,182400,181461170,18750,18750,18750,18750,0
20230720,182300,181461170,18750,18750,18750,18750,0
20230720,182200,181461170,18750,18750,18750,18750,0
20230720,182100,181461170,18750,18750,18750,18750,0
20230720,182000,181461170,18750,18750,18750,18750,0
20230720,181900,181461170,18750,18750,18750,18750,0
20230720,181800,181461170,18750,18750,18750,18750,0
20230720,181700,181461170,18750,18750,18750,18750,0
20230720,181600,181461170,18750,18750,18750,18750,0
20230720,181500,181461170,18750,18750,18750,18750,0
20230720,181400,181461170,18750,18750,18750,18750,0
20230720,181300,181461170,18750,18750,18750,18750,0
20230720,181200,181461170,18750,18750,18750,18750,0
20230720,181100,181461170,18750,18750,18750,18750,0
20230720,181000,181461170,18750,18750,18750,18750,0
20230720,180900,181461170,18750,18750,18750,18750,0
20230720,180800,181461170,18750,18750,18750,18750,0
20230720,180700,181461170,18750,18750,18750,18750,0
20230720,180600,181461170,18750,18750,18750,18750,0
20230720,180500,181461170,18750,18750,18750,18750,142
20230720,180400,181461170,18750,18750,18750,18750,0
20230720,180300,181461170,18750,18750,18750,18750,0
20230720,180200,181461170,18750,18750,18750,18750,0
20230720,180100,181461170,18750,18750,18750,18750,0
20230720,180000,181461170,18750,18750,18750,18750,0
20230720,175900,181461170,18750,18750,18750,18750,0
20230720,175800,181461170,18750,18750,18750,18750,0
20230720,175700,181461170,18750,18750,18750,18750,0
20230720,175600,181461170,18750,18750,18750,18750,0
20230720,175500,181461170,18750,18750,18750,18750,0
20230720,175400,181461170,18750,18750,18750,18750,0
20230720,175300,181461170,18750,18750,18750,18750,0
20230720,175200,181461170,18750,18750,18750,18750,0
20230720,175100,181461170,18750,18750,18750,18750,0
20230720,175000,181461170,18750,18750,18750,18750,0
20230720,174900,181461170,18750,18750,18750,18750,0
20230720,174800,181461170,18750,18750,18750,18750,0
20230720,174700,181461170,18750,18750,18750,18750,0
20230720,174600,181461170,18750,18750,18750,18750,0
20230720,174500,181461170,18750,18750,18750,18750,0
20230720,174400,181461170,18750,18750,18750,18750,0
20230720,174300,181461170,18750,18750,18750,18750,0
20230720,174200,181461170,18750,18750,18750,18750,0
20230720,174100,181461170,18750,18750,18750,18750,0
20230720,174000,181461170,18750,18750,18750,18750,0
20230720,173900,181461170,18750,18750,18750,18750,0
20230720,173800,181461170,18750,18750,18750,18750,0
20230720,173700,181461170,18750,18750,18750,18750,0
20230720,173600,181461170,18750,18750,18750,18750,0
20230720,173500,181461170,18750,18750,18750,18750,142
20230720,173400,181461170,18750,18750,18750,18750,0
20230720,173300,181461170,18750,18750,18750,18750,0
20230720,173200,181461170,18750,18750,18750,18750,0
20230720,173100,181461170,18750,18750,18750,18750,0
20230720,173000,181461170,18750,18750,18750,18750,0
20230720,172900,181461170,18750,18750,18750,18750,0
20230720,172800,181461170,18750,18750,18750,18750,0
20230720,172700,181461170,18750,18750,18750,18750,0
20230720,172600,181461170,18750,18750,18750,18750,0
20230720,172500,181461170,18750,18750,18750,18750,0
20230720,172400,181461170,18750,18750,18750,18750,0
20230720,172300,181461170,18750,18750,18750,18750,0
20230720,172200,181461170,18750,18750,18750,18750,0
20230720,172100,181461170,18750,18750,18750,18750,0
20230720,172000,181461170,18750,18750,18750,18750,0
20230720,171900,181461170,18750,18750,18750,18750,0
20230720,171800,181461170,18750,18750,18750,18750,0
20230720,171700,181461170,18750,18750,18750,18750,0
20230720,171600,181461170,18750,18750,18750,18750,0
20230720,171500,181461170,18750,18750,18750,18750,0
20230720,171400,181461170,18750,18750,18750,18750,0
20230720,171300,181461170,18750,18750,18750,18750,0
20230720,171200,181461170,18750,18750,18750,18750,0
20230720,171100,181461170,18750,18750,18750,18750,0
20230720,171000,181461170,18750,18750,18750,18750,0
20230720,170900,181461170,18750,18750,18750,18750,0
20230720,170800,181461170,18750,18750,18750,18750,0
20230720,170700,181461170,18750,18750,18750,18750,0
20230720,170600,181461170,18750,18750,18750,18750,0
20230720,170500,181461170,18750,18750,18750,18750,142
20230720,170400,181461170,18750,18750,18750,18750,0
20230720,170300,181461170,18750,18750,18750,18750,0
20230720,170200,181461170,18750,18750,18750,18750,0
20230720,170100,181461170,18750,18750,18750,18750,0
20230720,170000,181461170,18750,18750,18750,18750,0
20230720,165900,181461170,18750,18750,18750,18750,0
20230720,165800,181461170,18750,18750,18750,18750,0
20230720,165700,181461170,18750,18750,18750,18750,0
20230720,165600,181461170,18750,18750,18750,18750,0
20230720,165500,181461170,18750,18750,18750,18750,0
20230720,165400,181461170,18750,18750,18750,18750,0
20230720,165300,181461170,18750,18750,18750,18750,0
20230720,165200,181461170,18750,18750,18750,18750,0
20230720,165100,181461170,18750,18750,18750,18750,0
20230720,165000,181461170,18750,18750,18750,18750,0
20230720,164900,181461170,18750,18750,18750,18750,0
20230720,164800,181461170,18750,18750,18750,18750,0
20230720,164700,181461170,18750,18750,18750,18750,0
20230720,164600,181461170,18750,18750,18750,18750,0
20230720,164500,181461170,18750,18750,18750,18750,0
20230720,164400,181461170,18750,18750,18750,18750,0
20230720,164300,181461170,18750,18750,18750,18750,0
20230720,164200,181461170,18750,18750,18750,18750,0
20230720,164100,181461170,18750,18750,18750,18750,0
20230720,164000,181461170,18750,18750,18750,18750,0
20230720,163900,181461170,18750,18750,18750,18750,0
20230720,163800,181461170,18750,18750,18750,18750,0
20230720,163700,181461170,18750,18750,18750,18750,0
20230720,163600,181461170,18750,18750,18750,18750,0
20230720,163500,181461170,18750,18750,18750,18750,142
20230720,163400,181461170,18750,18750,18750,18750,0
20230720,163300,181461170,18750,18750,18750,18750,0
20230720,163200,181461170,18750,18750,18750,18750,0
20230720,163100,181461170,18750,18750,18750,18750,0
20230720,163000,181461170,18750,18750,18750,18750,0
20230720,162900,181461170,18750,18750,18750,18750,0
20230720,162800,181461170,18750,18750,18750,18750,0
20230720,162700,181461170,18750,18750,18750,18750,0
20230720,162600,181461170,18750,18750,18750,18750,0
20230720,162500,181461170,18750,18750,18750,18750,0
20230720,162400,181461170,18750,18750,18750,18750,0
20230720,162300,181461170,18750,18750,18750,18750,0
20230720,162200,181461170,18750,18750,18750,18750,0
20230720,162100,181461170,18750,18750,18750,18750,0
20230720,162000,181461170,18750,18750,18750,18750,0
20230720,161900,181461170,18750,18750,18750,18750,0
20230720,161800,181461170,18750,18750,18750,18750,0
20230720,161700,181461170,18750,18750,18750,18750,0
20230720,161600,181461170,18750,18750,18750,18750,0
20230720,161500,181461170,18750,18750,18750,18750,0
20230720,161400,181461170,18750,18750,18750,18750,0
20230720,161300,181461170,18750,18750,18750,18750,0
20230720,161200,181461170,18750,18750,18750,18750,0
20230720,161100,181461170,18750,18750,18750,18750,0
20230720,161000,181461170,18750,18750,18750,18750,0
20230720,160900,181461170,18750,18750,18750,18750,0
20230720,160800,181461170,18750,18750,18750,18750,0
20230720,160700,181461170,18750,18750,18750,18750,0
20230720,160600,181461170,18750,18750,18750,18750,0
20230720,160500,181461170,18750,18750,18750,18750,142
20230720,160400,181461170,18750,18750,18750,18750,0
20230720,160300,181461170,18750,18750,18750,18750,0
20230720,160200,181461170,18750,18750,18750,18750,0
20230720,160100,181461170,18750,18750,18750,18750,0
20230720,160000,181461170,18750,18750,18750,18750,0
20230720,155900,181461170,18750,18750,18750,18750,0
20230720,155800,181461170,18750,18750,18750,18750,0
20230720,155700,181461170,18750,18750,18750,18750,0
20230720,155600,181461170,18750,18750,18750,18750,0
20230720,155500,181461170,18750,18750,18750,18750,0
20230720,155400,181461170,18750,18750,18750,18750,0
20230720,155300,181461170,18750,18750,18750,18750,0
20230720,155200,181461170,18750,18750,18750,18750,0
20230720,155100,181461170,18750,18750,18750,18750,0
20230720,155000,181461170,18750,18750,18750,18750,0
20230720,154900,181461170,18750,18750,18750,18750,0
20230720,154800,181461170,18750,18750,18750,18750,0
20230720,154700,181461170,18750,18750,18750,18750,0
20230720,154600,181461170,18750,18750,18750,18750,0
20230720,154500,181461170,18750,18750,18750,18750,0
20230720,154400,181461170,18750,18750,18750,18750,0
20230720,154300,181461170,18750,18750,18750,18750,0
20230720,154200,181461170,18750,18750,18750,18750,0
20230720,154100,181461170,18750,18750,18750,18750,0
20230720,154000,181461170,18750,18750,18750,18750,0
20230720,153900,181461170,18750,18750,18750,18750,0
20230720,153800,181461170,18750,18750,18750,18750,0
20230720,153700,181461170,18750,18750,18750,18750,0
20230720,153600,181461170,18750,18750,18750,18750,0
20230720,153500,181461170,18750,18750,18750,18750,142
20230720,153400,181461170,18750,18750,18750,18750,0
20230720,153300,181461170,18750,18750,18750,18750,0
20230720,153200,181461170,18750,18750,18750,18750,0
20230720,153100,181461170,18750,18750,18750,18750,0
20230720,153000,181461170,18750,18750,18750,18750,142
20230720,152900,178798670,18750,18750,18750,18750,0
20230720,152800,178798670,18750,18750,18750,18750,0
20230720,152700,178798670,18750,18750,18750,18750,0
20230720,152600,178798670,18750,18750,18750,18750,0
20230720,152500,178798670,18750,18750,18750,18750,0
20230720,152400,178798670,18750,18750,18750,18750,0
20230720,152300,178798670,18750,18750,18750,18750,0
20230720,152200,178798670,18750,18750,18750,18750,0
20230720,152100,178798670,18750,18750,18750,18750,0
20230720,152000,178798670,18750,18750,18750,18750,0
20230720,151900,178798670,18750,18750,18750,18750,8
20230720,151800,178648670,18750,18750,18750,18750,226
20230720,151700,174411170,18750,18750,18750,18750,10
20230720,151600,174223670,18760,18760,18760,18760,0
20230720,151500,174223670,18760,18750,18760,18750,28
20230720,151400,173698430,18750,18750,18750,18750,6
20230720,151300,173585930,18750,18750,18750,18750,4
20230720,151200,173510930,18760,18760,18760,18760,1
20230720,151100,173492170,18750,18750,18750,18750,4
20230720,151000,173417170,18760,18760,18760,18760,0
20230720,150900,173417170,18760,18760,18760,18760,0
20230720,150800,173417170,18760,18760,18760,18760,0
20230720,150700,173417170,18760,18760,18760,18760,0
20230720,150600,173417170,18760,18760,18760,18760,0
20230720,150500,173417170,18760,18760,18760,18760,1
20230720,150400,173398410,18740,18740,18740,18740,20
20230720,150300,173023610,18740,18740,18740,18740,15
20230720,150200,172742510,18770,18770,18770,18770,0
20230720,150100,172742510,18770,18770,18770,18770,0
20230720,150000,172742510,18770,18770,18770,18770,3
20230720,145900,172686200,18770,18770,18770,18770,5
20230720,145800,172592350,18770,18770,18770,18770,1
20230720,145700,172573580,18760,18760,18760,18760,0
20230720,145600,172573580,18760,18760,18760,18760,208
20230720,145500,168671500,18760,18760,18760,18760,0
20230720,145400,168671500,18760,18760,18760,18760,0
20230720,145300,168671500,18760,18760,18760,18760,0
20230720,145200,168671500,18760,18760,18760,18760,0
20230720,145100,168671500,18760,18760,18760,18760,0
20230720,145000,168671500,18760,18750,18760,18750,10
20230720,144900,168483990,18750,18750,18750,18750,0
20230720,144800,168483990,18750,18750,18750,18750,0
20230720,144700,168483990,18750,18750,18750,18750,1
20230720,144600,168465240,18740,18740,18740,18740,41
20230720,144500,167696900,18730,18730,18730,18730,0
20230720,144400,167696900,18730,18730,18730,18730,0
20230720,144300,167696900,18730,18730,18730,18730,248
20230720,144200,163051860,18730,18730,18730,18730,0
20230720,144100,163051860,18730,18730,18730,18730,0
20230720,144000,163051860,18730,18740,18740,18730,500
20230720,143900,153685910,18740,18740,18740,18740,4
20230720,143800,153610950,18740,18740,18740,18740,0
20230720,143700,153610950,18740,18740,18740,18740,0
20230720,143600,153610950,18740,18740,18740,18740,4
20230720,143500,153535990,18740,18740,18740,18740,0
20230720,143400,153535990,18740,18740,18740,18740,4
20230720,143300,153461030,18740,18740,18740,18740,0
20230720,143200,153461030,18740,18740,18740,18740,0
20230720,143100,153461030,18740,18740,18740,18740,6
20230720,143000,153348590,18740,18740,18740,18740,4
20230720,142900,153273630,18740,18740,18740,18740,0
20230720,142800,153273630,18740,18740,18740,18740,0
20230720,142700,153273630,18740,18740,18740,18740,0
20230720,142600,153273630,18740,18740,18740,18740,0
20230720,142500,153273630,18740,18740,18740,18740,0
20230720,142400,153273630,18740,18740,18740,18740,4
20230720,142300,153198670,18740,18740,18740,18740,0
20230720,142200,153198670,18740,18740,18740,18740,0
20230720,142100,153198670,18740,18740,18740,18740,0
20230720,142000,153198670,18740,18740,18740,18740,0
20230720,141900,153198670,18740,18740,18740,18740,100
20230720,141800,151324670,18740,18740,18740,18740,0
20230720,141700,151324670,18740,18740,18740,18740,136
20230720,141600,148776030,18740,18740,18740,18740,0
20230720,141500,148776030,18740,18740,18740,18740,10
20230720,141400,148588630,18740,18740,18740,18740,0
20230720,141300,148588630,18740,18740,18740,18740,0
20230720,141200,148588630,18740,18740,18740,18740,97
20230720,141100,146770850,18740,18740,18740,18740,0
20230720,141000,146770850,18740,18750,18750,18740,3
20230720,140900,146714620,18750,18750,18750,18750,0
20230720,140800,146714620,18750,18750,18750,18750,1
20230720,140700,146695870,18740,18740,18740,18740,0
20230720,140600,146695870,18740,18740,18740,18740,300
20230720,140500,141073870,18750,18750,18750,18750,1
20230720,140400,141055120,18740,18740,18740,18740,0
20230720,140300,141055120,18740,18740,18740,18740,53
20230720,140200,140061900,18750,18750,18750,18750,0
20230720,140100,140061900,18750,18750,18750,18750,0
20230720,140000,140061900,18750,18750,18750,18750,0
20230720,135900,140061900,18750,18740,18750,18740,37
20230720,135800,139368510,18750,18740,18750,18740,21
20230720,135700,138974960,18750,18750,18750,18750,0
20230720,135600,138974960,18750,18750,18750,18750,0
20230720,135500,138974960,18750,18750,18750,18750,0
20230720,135400,138974960,18750,18750,18750,18750,0
20230720,135300,138974960,18750,18750,18750,18750,0
20230720,135200,138974960,18750,18750,18750,18750,0
20230720,135100,138974960,18750,18750,18750,18750,1
20230720,135000,138956210,18750,18750,18750,18750,16
20230720,134900,138656210,18750,18750,18750,18750,0
20230720,134800,138656210,18750,18750,18750,18750,1
20230720,134700,138637460,18740,18730,18740,18730,63
20230720,134600,137456920,18730,18730,18730,18730,4
20230720,134500,137382000,18740,18740,18740,18740,0
20230720,134400,137382000,18740,18740,18740,18740,0
20230720,134300,137382000,18740,18740,18740,18740,0
20230720,134200,137382000,18740,18740,18740,18740,0
20230720,134100,137382000,18740,18740,18740,18740,0
20230720,134000,137382000,18740,18740,18740,18740,0
20230720,133900,137382000,18740,18740,18740,18740,0
20230720,133800,137382000,18740,18740,18740,18740,0
20230720,133700,137382000,18740,18740,18740,18740,0
20230720,133600,137382000,18740,18740,18740,18740,0
20230720,133500,137382000,18740,18740,18740,18740,0
20230720,133400,137382000,18740,18740,18740,18740,2
20230720,133300,137344520,18730,18730,18730,18730,1
20230720,133200,137325790,18760,18760,18760,18760,0
20230720,133100,137325790,18760,18760,18760,18760,0
20230720,133000,137325790,18760,18760,18760,18760,0
20230720,132900,137325790,18760,18760,18760,18760,0
20230720,132800,137325790,18760,18760,18760,18760,0
20230720,132700,137325790,18760,18760,18760,18760,0
20230720,132600,137325790,18760,18760,18760,18760,0
20230720,132500,137325790,18760,18760,18760,18760,0
20230720,132400,137325790,18760,18760,18760,18760,0
20230720,132300,137325790,18760,18760,18760,18760,0
20230720,132200,137325790,18760,18760,18760,18760,0
20230720,132100,137325790,18760,18760,18760,18760,0
20230720,132000,137325790,18760,18760,18760,18760,0
20230720,131900,137325790,18760,18760,18760,18760,0
20230720,131800,137325790,18760,18760,18760,18760,0
20230720,131700,137325790,18760,18760,18760,18760,0
20230720,131600,137325790,18760,18760,18760,18760,0
20230720,131500,137325790,18760,18760,18760,18760,0
20230720,131400,137325790,18760,18760,18760,18760,12
20230720,131300,137100670,18760,18760,18760,18760,0
20230720,131200,137100670,18760,18760,18760,18760,0
20230720,131100,137100670,18760,18760,18760,18760,0
20230720,131000,137100670,18760,18730,18760,18730,18
20230720,130900,136763200,18720,18720,18720,18720,0
20230720,130800,136763200,18720,18720,18720,18720,21
20230720,130700,136370080,18720,18720,18720,18720,36
20230720,130600,135696160,18720,18720,18720,18720,0
20230720,130500,135696160,18720,18720,18720,18720,7
20230720,130400,135565120,18720,18720,18720,18720,0
20230720,130300,135565120,18720,18720,18720,18720,2
20230720,130200,135527680,18720,18720,18720,18720,1
20230720,130100,135508960,18730,18730,18730,18730,1
20230720,130000,135490230,18740,18740,18740,18740,0
20230720,125900,135490230,18740,18740,18740,18740,0
20230720,125800,135490230,18740,18740,18740,18740,0
20230720,125700,135490230,18740,18750,18750,18740,61
20230720,125600,134346490,18760,18760,18760,18760,0
20230720,125500,134346490,18760,18760,18760,18760,0
20230720,125400,134346490,18760,18760,18760,18760,0
20230720,125300,134346490,18760,18760,18760,18760,0
20230720,125200,134346490,18760,18760,18760,18760,0
20230720,125100,134346490,18760,18760,18760,18760,0
20230720,125000,134346490,18760,18760,18760,18760,0
20230720,124900,134346490,18760,18760,18760,18760,0
20230720,124800,134346490,18760,18760,18760,18760,0
20230720,124700,134346490,18760,18760,18760,18760,0
20230720,124600,134346490,18760,18760,18760,18760,0
20230720,124500,134346490,18760,18760,18760,18760,0
20230720,124400,134346490,18760,18760,18760,18760,1
20230720,124300,134327730,18770,18770,18770,18770,0
20230720,124200,134327730,18770,18770,18770,18770,0
20230720,124100,134327730,18770,18770,18770,18770,0
20230720,124000,134327730,18770,18770,18770,18770,1
20230720,123900,134308960,18740,18740,18740,18740,0
20230720,123800,134308960,18740,18740,18740,18740,0
20230720,123700,134308960,18740,18740,18740,18740,0
20230720,123600,134308960,18740,18740,18740,18740,0
20230720,123500,134308960,18740,18740,18740,18740,0
20230720,123400,134308960,18740,18710,18740,18710,100
20230720,123300,132437580,18700,18700,18700,18700,0
20230720,123200,132437580,18700,18700,18700,18700,0
20230720,123100,132437580,18700,18710,18710,18700,90
20230720,123000,130754460,18700,18720,18720,18700,307
20230720,122900,125011830,18710,18740,18740,18710,40
20230720,122800,124262860,18750,18750,18750,18750,8
20230720,122700,124112860,18750,18750,18750,18750,0
20230720,122600,124112860,18750,18750,18750,18750,0
20230720,122500,124112860,18750,18750,18750,18750,0
20230720,122400,124112860,18750,18750,18750,18750,4
20230720,122300,124037860,18760,18760,18760,18760,0
20230720,122200,124037860,18760,18760,18760,18760,0
20230720,122100,124037860,18760,18760,18760,18760,0
20230720,122000,124037860,18760,18760,18760,18760,6
20230720,121900,123925300,18760,18760,18760,18760,0
20230720,121800,123925300,18760,18760,18760,18760,0
20230720,121700,123925300,18760,18760,18760,18760,0
20230720,121600,123925300,18760,18760,18760,18760,9
20230720,121500,123756460,18760,18760,18760,18760,6
20230720,121400,123643900,18770,18770,18770,18770,0
20230720,121300,123643900,18770,18770,18770,18770,0
20230720,121200,123643900,18770,18770,18770,18770,0
20230720,121100,123643900,18770,18770,18770,18770,0
20230720,121000,123643900,18770,18770,18770,18770,1
20230720,120900,123625130,18780,18780,18780,18780,0
20230720,120800,123625130,18780,18780,18780,18780,0
20230720,120700,123625130,18780,18780,18780,18780,1
20230720,120600,123606350,18790,18790,18790,18790,0
20230720,120500,123606350,18790,18790,18790,18790,0
20230720,120400,123606350,18790,18790,18790,18790,0
20230720,120300,123606350,18790,18790,18790,18790,1
20230720,120200,123587560,18760,18780,18780,18760,9
20230720,120100,123418660,18790,18790,18790,18790,0
20230720,120000,123418660,18790,18790,18790,18790,0
20230720,115900,123418660,18790,18790,18790,18790,0
20230720,115800,123418660,18790,18790,18790,18790,0
20230720,115700,123418660,18790,18790,18790,18790,0
20230720,115600,123418660,18790,18790,18790,18790,11
20230720,115500,123211970,18780,18780,18780,18780,0
20230720,115400,123211970,18780,18780,18780,18780,45
20230720,115300,122366870,18790,18780,18790,18780,62
20230720,115200,121202500,18780,18780,18780,18780,1
20230720,115100,121183720,18790,18790,18790,18790,0
20230720,115000,121183720,18790,18790,18790,18790,0
20230720,114900,121183720,18790,18790,18790,18790,0
20230720,114800,121183720,18790,18790,18790,18790,0
20230720,114700,121183720,18790,18790,18790,18790,0
20230720,114600,121183720,18790,18790,18790,18790,1
20230720,114500,121164930,18750,18750,18750,18750,48
20230720,114400,120264930,18750,18750,18750,18750,0
20230720,114300,120264930,18750,18750,18750,18750,0
20230720,114200,120264930,18750,18750,18750,18750,0
20230720,114100,120264930,18750,18740,18750,18740,444
20230720,114000,111944180,18750,18750,18750,18750,2
20230720,113900,111906680,18750,18750,18750,18750,1
20230720,113800,111887930,18740,18720,18740,18720,234
20230720,113700,107505080,18720,18720,18720,18720,101
20230720,113600,105614360,18730,18730,18730,18730,0
20230720,113500,105614360,18730,18730,18730,18730,0
20230720,113400,105614360,18730,18740,18740,18730,2
20230720,113300,105576890,18750,18750,18750,18750,0
20230720,113200,105576890,18750,18750,18750,18750,0
20230720,113100,105576890,18750,18750,18750,18750,0
20230720,113000,105576890,18750,18750,18750,18750,0
20230720,112900,105576890,18750,18750,18750,18750,0
20230720,112800,105576890,18750,18750,18750,18750,0
20230720,112700,105576890,18750,18750,18750,18750,0
20230720,112600,105576890,18750,18750,18750,18750,0
20230720,112500,105576890,18750,18750,18750,18750,0
20230720,112400,105576890,18750,18750,18750,18750,0
20230720,112300,105576890,18750,18740,18750,18730,76
20230720,112200,104152310,18730,18730,18730,18730,6
20230720,112100,104039930,18740,18740,18740,18740,0
20230720,112000,104039930,18740,18740,18740,18740,0
20230720,111900,104039930,18740,18730,18740,18730,100
20230720,111800,102166160,18730,18690,18730,18690,100
20230720,111700,100295030,18690,18690,18690,18690,20
20230720,111600,99921230,18680,18690,18690,18680,808
20230720,111500,84827730,18700,18720,18740,18700,66
20230720,111400,83592020,18740,18740,18740,18740,10
20230720,111300,83404620,18740,18740,18740,18740,50
20230720,111200,82467620,18740,18740,18740,18740,50
20230720,111100,81530620,18740,18740,18740,18740,0
20230720,111000,81530620,18740,18740,18740,18740,0
20230720,110900,81530620,18740,18740,18740,18740,1
20230720,110800,81511880,18720,18690,18720,18680,52
20230720,110700,80538510,18720,18720,18720,18720,9
20230720,110600,80370030,18720,18720,18720,18720,0
20230720,110500,80370030,18720,18720,18720,18720,0
20230720,110400,80370030,18720,18730,18730,18720,51
20230720,110300,79415300,18700,18700,18700,18700,5
20230720,110200,79321800,18700,18680,18700,18680,101
20230720,110100,77433440,18680,18690,18690,18680,190
20230720,110000,73883940,18690,18690,18690,18690,6
20230720,105900,73771800,18680,18680,18680,18680,4
20230720,105800,73697080,18690,18690,18690,18690,0
20230720,105700,73697080,18690,18690,18690,18690,7
20230720,105600,73566250,18680,18680,18680,18680,4
20230720,105500,73491530,18690,18680,18690,18680,11
20230720,105400,73285950,18690,18690,18690,18690,20
20230720,105300,72912150,18680,18680,18680,18680,64
20230720,105200,71716630,18680,18680,18680,18680,0
20230720,105100,71716630,18680,18680,18680,18680,12
20230720,105000,71492470,18670,18670,18670,18670,4
20230720,104900,71417790,18680,18670,18680,18670,40
20230720,104800,70670890,18670,18670,18670,18670,4
20230720,104700,70596210,18680,18680,18680,18680,0
20230720,104600,70596210,18680,18680,18680,18680,10
20230720,104500,70409410,18670,18670,18670,18670,0
20230720,104400,70409410,18670,18670,18670,18670,4
20230720,104300,70334730,18670,18670,18670,18670,0
20230720,104200,70334730,18670,18670,18670,18670,14
20230720,104100,70073350,18660,18660,18660,18660,0
20230720,104000,70073350,18660,18670,18670,18660,74
20230720,103900,68692390,18670,18670,18670,18670,0
20230720,103800,68692390,18670,18670,18670,18670,0
20230720,103700,68692390,18670,18670,18670,18670,4
20230720,103600,68617710,18670,18670,18670,18670,0
20230720,103500,68617710,18670,18670,18670,18670,2
20230720,103400,68580370,18670,18670,18670,18670,2
20230720,103300,68543030,18670,18670,18670,18670,10
20230720,103200,68356330,18670,18670,18670,18670,0
20230720,103100,68356330,18670,18670,18670,18670,0
20230720,103000,68356330,18670,18670,18670,18670,0
20230720,102900,68356330,18670,18670,18670,18670,0
20230720,102800,68356330,18670,18670,18670,18670,0
20230720,102700,68356330,18670,18670,18670,18670,0
20230720,102600,68356330,18670,18670,18670,18670,0
20230720,102500,68356330,18670,18670,18670,18670,0
20230720,102400,68356330,18670,18680,18680,18670,100
20230720,102300,66489210,18710,18710,18710,18710,0
20230720,102200,66489210,18710,18710,18710,18710,0
20230720,102100,66489210,18710,18680,18710,18680,30
20230720,102000,65928450,18680,18680,18680,18680,0
20230720,101900,65928450,18680,18670,18680,18670,58
20230720,101800,64845090,18670,18670,18670,18670,0
20230720,101700,64845090,18670,18670,18670,18670,0
20230720,101600,64845090,18670,18710,18710,18670,30
20230720,101500,64284710,18720,18720,18720,18720,0
20230720,101400,64284710,18720,18720,18720,18720,448
20230720,101300,55898150,18720,18720,18720,18720,4
20230720,101200,55823270,18720,18720,18720,18720,0
20230720,101100,55823270,18720,18720,18720,18720,0
20230720,101000,55823270,18720,18720,18720,18720,4
20230720,100900,55748390,18730,18730,18730,18730,0
20230720,100800,55748390,18730,18730,18730,18730,0
20230720,100700,55748390,18730,18730,18730,18730,0
20230720,100600,55748390,18730,18730,18730,18730,0
20230720,100500,55748390,18730,18730,18730,18730,0
20230720,100400,55748390,18730,18730,18730,18730,0
20230720,100300,55748390,18730,18720,18730,18720,105
20230720,100200,53782560,18720,18720,18720,18720,0
20230720,100100,53782560,18720,18720,18720,18720,0
20230720,100000,53782560,18720,18720,18720,18720,0
20230720,095900,53782560,18720,18720,18720,18720,0
20230720,095800,53782560,18720,18720,18720,18720,0
20230720,095700,53782560,18720,18720,18720,18720,0
20230720,095600,53782560,18720,18720,18720,18720,0
20230720,095500,53782560,18720,18720,18720,18720,0
20230720,095400,53782560,18720,18720,18720,18720,0
20230720,095300,53782560,18720,18720,18720,18720,50
20230720,095200,52846560,18740,18740,18740,18740,0
20230720,095100,52846560,18740,18740,18740,18740,0
20230720,095000,52846560,18740,18720,18740,18720,60
20230720,094900,51722860,18730,18730,18730,18730,0
20230720,094800,51722860,18730,18730,18730,18730,140
20230720,094700,49100660,18730,18730,18730,18730,0
20230720,094600,49100660,18730,18730,18730,18730,0
20230720,094500,49100660,18730,18730,18730,18730,7
20230720,094400,48969550,18730,18730,18730,18730,0
20230720,094300,48969550,18730,18730,18730,18730,5
20230720,094200,48875900,18730,18730,18730,18730,0
20230720,094100,48875900,18730,18740,18740,18730,5
20230720,094000,48782220,18780,18780,18780,18780,0
20230720,093900,48782220,18780,18770,18780,18770,60
20230720,093800,47655870,18770,18770,18770,18770,5
20230720,093700,47562020,18760,18760,18760,18760,0
20230720,093600,47562020,18760,18760,18760,18760,5
20230720,093500,47468220,18760,18750,18760,18750,15
20230720,093400,47186960,18740,18740,18740,18740,55
20230720,093300,46156260,18790,18790,18790,18790,0
20230720,093200,46156260,18790,18790,18790,18790,0
20230720,093100,46156260,18790,18790,18790,18790,0
20230720,093000,46156260,18790,18790,18790,18790,0
20230720,092900,46156260,18790,18790,18790,18790,0
20230720,092800,46156260,18790,18790,18790,18790,10
20230720,092700,45968360,18790,18790,18790,18790,0
20230720,092600,45968360,18790,18790,18790,18790,0
20230720,092500,45968360,18790,18790,18790,18790,0
20230720,092400,45968360,18790,18790,18790,18790,1
20230720,092300,45949570,18710,18710,18710,18710,0
20230720,092200,45949570,18710,18710,18710,18710,0
20230720,092100,45949570,18710,18710,18710,18710,52
20230720,092000,44976650,18680,18670,18680,18670,500
20230720,091900,35638670,18670,18670,18670,18670,0
20230720,091800,35638670,18670,18680,18680,18670,9
20230720,091700,35470570,18680,18680,18680,18680,0
20230720,091600,35470570,18680,18680,18680,18680,4
20230720,091500,35395850,18710,18710,18710,18710,0
20230720,091400,35395850,18710,18700,18710,18700,47
20230720,091300,34516940,18700,18700,18700,18700,55
20230720,091200,33488440,18720,18720,18720,18720,6
20230720,091100,33376120,18710,18710,18710,18710,0
20230720,091000,33376120,18710,18710,18710,18710,181
20230720,090900,29989610,18780,18780,18780,18780,0
20230720,090800,29989610,18780,18780,18780,18780,0
20230720,090700,29989610,18780,18780,18780,18780,1
20230720,090600,29970830,18780,18800,18800,18780,552
20230720,090500,19596220,18800,18800,18800,18800,405
20230720,090400,11982220,18800,18810,18810,18800,176
20230720,090300,8673360,18800,18780,18800,18780,150
20230720,090200,5854090,18790,18790,18790,18790,0
20230720,090100,5854090,18790,18790,18790,18790,0
20230720,090000,5854090,18790,18700,18790,18700,313