KissMeData/014790/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185400,78401620,2510,2510,2510,2510,664
20230721,185300,78401620,2510,2510,2510,2510,0
20230721,185200,78401620,2510,2510,2510,2510,0
20230721,185100,78401620,2510,2510,2510,2510,0
20230721,185000,78401620,2510,2510,2510,2510,0
20230721,184900,78401620,2510,2510,2510,2510,0
20230721,184800,78401620,2510,2510,2510,2510,0
20230721,184700,78401620,2510,2510,2510,2510,0
20230721,184600,78401620,2510,2510,2510,2510,0
20230721,184500,78401620,2510,2510,2510,2510,0
20230721,184400,78401620,2510,2510,2510,2510,0
20230721,184300,78401620,2510,2510,2510,2510,0
20230721,184200,78401620,2510,2510,2510,2510,0
20230721,184100,78401620,2510,2510,2510,2510,0
20230721,184000,78401620,2510,2510,2510,2510,0
20230721,183900,78401620,2510,2510,2510,2510,0
20230721,183800,78401620,2510,2510,2510,2510,0
20230721,183700,78401620,2510,2510,2510,2510,0
20230721,183600,78401620,2510,2510,2510,2510,0
20230721,183500,78401620,2510,2510,2510,2510,0
20230721,183400,78401620,2510,2510,2510,2510,0
20230721,183300,78401620,2510,2510,2510,2510,0
20230721,183200,78401620,2510,2510,2510,2510,0
20230721,183100,78401620,2510,2510,2510,2510,0
20230721,183000,78401620,2510,2510,2510,2510,0
20230721,182900,78401620,2510,2510,2510,2510,0
20230721,182800,78401620,2510,2510,2510,2510,0
20230721,182700,78401620,2510,2510,2510,2510,0
20230721,182600,78401620,2510,2510,2510,2510,0
20230721,182500,78401620,2510,2510,2510,2510,0
20230721,182400,78401620,2510,2510,2510,2510,664
20230721,182300,78401620,2510,2510,2510,2510,0
20230721,182200,78401620,2510,2510,2510,2510,0
20230721,182100,78401620,2510,2510,2510,2510,0
20230721,182000,78401620,2510,2510,2510,2510,0
20230721,181900,78401620,2510,2510,2510,2510,0
20230721,181800,78401620,2510,2510,2510,2510,0
20230721,181700,78401620,2510,2510,2510,2510,0
20230721,181600,78401620,2510,2510,2510,2510,0
20230721,181500,78401620,2510,2510,2510,2510,0
20230721,181400,78401620,2510,2510,2510,2510,0
20230721,181300,78401620,2510,2510,2510,2510,0
20230721,181200,78401620,2510,2510,2510,2510,0
20230721,181100,78401620,2510,2510,2510,2510,0
20230721,181000,78401620,2510,2510,2510,2510,0
20230721,180900,78401620,2510,2510,2510,2510,0
20230721,180800,78401620,2510,2510,2510,2510,0
20230721,180700,78401620,2510,2510,2510,2510,0
20230721,180600,78401620,2510,2510,2510,2510,0
20230721,180500,78401620,2510,2510,2510,2510,0
20230721,180400,78401620,2510,2510,2510,2510,0
20230721,180300,78401620,2510,2510,2510,2510,0
20230721,180200,78401620,2510,2510,2510,2510,0
20230721,180100,78401620,2510,2510,2510,2510,0
20230721,180000,78401620,2510,2510,2510,2510,0
20230721,175900,78401620,2510,2510,2510,2510,0
20230721,175800,78401620,2510,2510,2510,2510,0
20230721,175700,78401620,2510,2510,2510,2510,0
20230721,175600,78401620,2510,2510,2510,2510,0
20230721,175500,78401620,2510,2510,2510,2510,0
20230721,175400,78401620,2510,2510,2510,2510,664
20230721,175300,78401620,2510,2510,2510,2510,0
20230721,175200,78401620,2510,2510,2510,2510,0
20230721,175100,78401620,2510,2510,2510,2510,0
20230721,175000,78401620,2510,2510,2510,2510,0
20230721,174900,78401620,2510,2510,2510,2510,0
20230721,174800,78401620,2510,2510,2510,2510,0
20230721,174700,78401620,2510,2510,2510,2510,0
20230721,174600,78401620,2510,2510,2510,2510,0
20230721,174500,78401620,2510,2510,2510,2510,0
20230721,174400,78401620,2510,2510,2510,2510,0
20230721,174300,78401620,2510,2510,2510,2510,0
20230721,174200,78401620,2510,2510,2510,2510,0
20230721,174100,78401620,2510,2510,2510,2510,0
20230721,174000,78401620,2510,2510,2510,2510,0
20230721,173900,78401620,2510,2510,2510,2510,0
20230721,173800,78401620,2510,2510,2510,2510,0
20230721,173700,78401620,2510,2510,2510,2510,0
20230721,173600,78401620,2510,2510,2510,2510,0
20230721,173500,78401620,2510,2510,2510,2510,0
20230721,173400,78401620,2510,2510,2510,2510,0
20230721,173300,78401620,2510,2510,2510,2510,0
20230721,173200,78401620,2510,2510,2510,2510,0
20230721,173100,78401620,2510,2510,2510,2510,0
20230721,173000,78401620,2510,2510,2510,2510,0
20230721,172900,78401620,2510,2510,2510,2510,0
20230721,172800,78401620,2510,2510,2510,2510,0
20230721,172700,78401620,2510,2510,2510,2510,0
20230721,172600,78401620,2510,2510,2510,2510,0
20230721,172500,78401620,2510,2510,2510,2510,0
20230721,172400,78401620,2510,2510,2510,2510,664
20230721,172300,78401620,2510,2510,2510,2510,0
20230721,172200,78401620,2510,2510,2510,2510,0
20230721,172100,78401620,2510,2510,2510,2510,0
20230721,172000,78401620,2510,2510,2510,2510,0
20230721,171900,78401620,2510,2510,2510,2510,0
20230721,171800,78401620,2510,2510,2510,2510,0
20230721,171700,78401620,2510,2510,2510,2510,0
20230721,171600,78401620,2510,2510,2510,2510,0
20230721,171500,78401620,2510,2510,2510,2510,0
20230721,171400,78401620,2510,2510,2510,2510,0
20230721,171300,78401620,2510,2510,2510,2510,0
20230721,171200,78401620,2510,2510,2510,2510,0
20230721,171100,78401620,2510,2510,2510,2510,0
20230721,171000,78401620,2510,2510,2510,2510,0
20230721,170900,78401620,2510,2510,2510,2510,0
20230721,170800,78401620,2510,2510,2510,2510,0
20230721,170700,78401620,2510,2510,2510,2510,0
20230721,170600,78401620,2510,2510,2510,2510,0
20230721,170500,78401620,2510,2510,2510,2510,0
20230721,170400,78401620,2510,2510,2510,2510,0
20230721,170300,78401620,2510,2510,2510,2510,0
20230721,170200,78401620,2510,2510,2510,2510,0
20230721,170100,78401620,2510,2510,2510,2510,0
20230721,170000,78401620,2510,2510,2510,2510,0
20230721,165900,78401620,2510,2510,2510,2510,0
20230721,165800,78401620,2510,2510,2510,2510,0
20230721,165700,78401620,2510,2510,2510,2510,0
20230721,165600,78401620,2510,2510,2510,2510,0
20230721,165500,78401620,2510,2510,2510,2510,0
20230721,165400,78401620,2510,2510,2510,2510,664
20230721,165300,78401620,2510,2510,2510,2510,0
20230721,165200,78401620,2510,2510,2510,2510,0
20230721,165100,78401620,2510,2510,2510,2510,0
20230721,165000,78401620,2510,2510,2510,2510,0
20230721,164900,78401620,2510,2510,2510,2510,0
20230721,164800,78401620,2510,2510,2510,2510,0
20230721,164700,78401620,2510,2510,2510,2510,0
20230721,164600,78401620,2510,2510,2510,2510,0
20230721,164500,78401620,2510,2510,2510,2510,0
20230721,164400,78401620,2510,2510,2510,2510,0
20230721,164300,78401620,2510,2510,2510,2510,0
20230721,164200,78401620,2510,2510,2510,2510,0
20230721,164100,78401620,2510,2510,2510,2510,0
20230721,164000,78401620,2510,2510,2510,2510,0
20230721,163900,78401620,2510,2510,2510,2510,0
20230721,163800,78401620,2510,2510,2510,2510,0
20230721,163700,78401620,2510,2510,2510,2510,0
20230721,163600,78401620,2510,2510,2510,2510,0
20230721,163500,78401620,2510,2510,2510,2510,0
20230721,163400,78401620,2510,2510,2510,2510,0
20230721,163300,78401620,2510,2510,2510,2510,0
20230721,163200,78401620,2510,2510,2510,2510,0
20230721,163100,78401620,2510,2510,2510,2510,0
20230721,163000,78401620,2510,2510,2510,2510,0
20230721,162900,78401620,2510,2510,2510,2510,0
20230721,162800,78401620,2510,2510,2510,2510,0
20230721,162700,78401620,2510,2510,2510,2510,0
20230721,162600,78401620,2510,2510,2510,2510,0
20230721,162500,78401620,2510,2510,2510,2510,0
20230721,162400,78401620,2510,2510,2510,2510,664
20230721,162300,78401620,2510,2510,2510,2510,0
20230721,162200,78401620,2510,2510,2510,2510,0
20230721,162100,78401620,2510,2510,2510,2510,0
20230721,162000,78401620,2510,2510,2510,2510,0
20230721,161900,78401620,2510,2510,2510,2510,0
20230721,161800,78401620,2510,2510,2510,2510,0
20230721,161700,78401620,2510,2510,2510,2510,0
20230721,161600,78401620,2510,2510,2510,2510,0
20230721,161500,78401620,2510,2510,2510,2510,0
20230721,161400,78401620,2510,2510,2510,2510,0
20230721,161300,78401620,2510,2510,2510,2510,0
20230721,161200,78401620,2510,2510,2510,2510,0
20230721,161100,78401620,2510,2510,2510,2510,0
20230721,161000,78401620,2510,2510,2510,2510,0
20230721,160900,78401620,2510,2510,2510,2510,0
20230721,160800,78401620,2510,2510,2510,2510,0
20230721,160700,78401620,2510,2510,2510,2510,0
20230721,160600,78401620,2510,2510,2510,2510,0
20230721,160500,78401620,2510,2510,2510,2510,0
20230721,160400,78401620,2510,2510,2510,2510,0
20230721,160300,78401620,2510,2510,2510,2510,0
20230721,160200,78401620,2510,2510,2510,2510,0
20230721,160100,78401620,2510,2510,2510,2510,0
20230721,160000,78401620,2510,2510,2510,2510,0
20230721,155900,78401620,2510,2510,2510,2510,0
20230721,155800,78401620,2510,2510,2510,2510,0
20230721,155700,78401620,2510,2510,2510,2510,0
20230721,155600,78401620,2510,2510,2510,2510,0
20230721,155500,78401620,2510,2510,2510,2510,0
20230721,155400,78401620,2510,2510,2510,2510,664
20230721,155300,78401620,2510,2510,2510,2510,0
20230721,155200,78401620,2510,2510,2510,2510,0
20230721,155100,78401620,2510,2510,2510,2510,0
20230721,155000,78401620,2510,2510,2510,2510,0
20230721,154900,78401620,2510,2510,2510,2510,0
20230721,154800,78401620,2510,2510,2510,2510,0
20230721,154700,78401620,2510,2510,2510,2510,0
20230721,154600,78401620,2510,2510,2510,2510,0
20230721,154500,78401620,2510,2510,2510,2510,0
20230721,154400,78401620,2510,2510,2510,2510,0
20230721,154300,78401620,2510,2510,2510,2510,0
20230721,154200,78401620,2510,2510,2510,2510,0
20230721,154100,78401620,2510,2510,2510,2510,0
20230721,154000,78401620,2510,2510,2510,2510,0
20230721,153900,78401620,2510,2510,2510,2510,0
20230721,153800,78401620,2510,2510,2510,2510,0
20230721,153700,78401620,2510,2510,2510,2510,0
20230721,153600,78401620,2510,2510,2510,2510,0
20230721,153500,78401620,2510,2510,2510,2510,0
20230721,153400,78401620,2510,2510,2510,2510,0
20230721,153300,78401620,2510,2510,2510,2510,0
20230721,153200,78401620,2510,2510,2510,2510,0
20230721,153100,78401620,2510,2510,2510,2510,0
20230721,153000,78401620,2510,2510,2510,2510,664
20230721,152900,76734980,2505,2505,2505,2505,0
20230721,152800,76734980,2505,2505,2505,2505,0
20230721,152700,76734980,2505,2505,2505,2505,0
20230721,152600,76734980,2505,2505,2505,2505,0
20230721,152500,76734980,2505,2505,2505,2505,0
20230721,152400,76734980,2505,2505,2505,2505,0
20230721,152300,76734980,2505,2505,2505,2505,0
20230721,152200,76734980,2505,2505,2505,2505,0
20230721,152100,76734980,2505,2505,2505,2505,0
20230721,152000,76734980,2505,2505,2505,2505,0
20230721,151900,76734980,2505,2505,2505,2505,674
20230721,151800,75046610,2505,2505,2505,2505,0
20230721,151700,75046610,2505,2505,2505,2505,400
20230721,151600,74044610,2510,2505,2510,2505,112
20230721,151500,73763990,2505,2505,2505,2505,0
20230721,151400,73763990,2505,2505,2505,2505,40
20230721,151300,73663790,2505,2505,2510,2505,420
20230721,151200,72611190,2505,2505,2505,2505,113
20230721,151100,72328125,2505,2505,2505,2505,0
20230721,151000,72328125,2505,2505,2505,2505,1274
20230721,150900,69136755,2505,2505,2505,2505,0
20230721,150800,69136755,2505,2505,2505,2505,0
20230721,150700,69136755,2505,2505,2505,2505,0
20230721,150600,69136755,2505,2505,2505,2505,0
20230721,150500,69136755,2505,2505,2505,2505,100
20230721,150400,68886255,2505,2505,2505,2505,0
20230721,150300,68886255,2505,2505,2505,2505,187
20230721,150200,68417820,2505,2505,2505,2505,0
20230721,150100,68417820,2505,2505,2505,2505,0
20230721,150000,68417820,2505,2505,2505,2505,0
20230721,145900,68417820,2505,2505,2505,2505,0
20230721,145800,68417820,2505,2505,2505,2505,0
20230721,145700,68417820,2505,2505,2505,2505,502
20230721,145600,67160310,2505,2505,2505,2505,28
20230721,145500,67090170,2505,2505,2505,2505,0
20230721,145400,67090170,2505,2505,2505,2505,94
20230721,145300,66854700,2510,2510,2510,2505,523
20230721,145200,65544470,2510,2510,2510,2510,0
20230721,145100,65544470,2510,2510,2510,2510,1
20230721,145000,65541960,2505,2505,2505,2505,0
20230721,144900,65541960,2505,2505,2505,2505,0
20230721,144800,65541960,2505,2505,2505,2505,0
20230721,144700,65541960,2505,2505,2505,2505,0
20230721,144600,65541960,2505,2505,2505,2505,0
20230721,144500,65541960,2505,2505,2505,2505,0
20230721,144400,65541960,2505,2505,2505,2505,0
20230721,144300,65541960,2505,2505,2505,2505,0
20230721,144200,65541960,2505,2505,2505,2505,0
20230721,144100,65541960,2505,2505,2505,2505,0
20230721,144000,65541960,2505,2505,2505,2505,0
20230721,143900,65541960,2505,2505,2505,2505,165
20230721,143800,65128635,2505,2505,2505,2505,1
20230721,143700,65126130,2505,2505,2505,2505,1
20230721,143600,65123625,2505,2500,2505,2500,1001
20230721,143500,62616125,2495,2495,2495,2495,0
20230721,143400,62616125,2495,2500,2500,2495,25
20230721,143300,62553690,2505,2505,2505,2505,78
20230721,143200,62358300,2500,2500,2500,2500,0
20230721,143100,62358300,2500,2500,2500,2500,0
20230721,143000,62358300,2500,2500,2500,2500,1000
20230721,142900,59858300,2500,2500,2500,2500,1015
20230721,142800,57320800,2505,2505,2505,2505,1
20230721,142700,57318295,2505,2505,2505,2505,5
20230721,142600,57305770,2500,2500,2500,2500,394
20230721,142500,56320770,2500,2500,2500,2500,1300
20230721,142400,53070770,2505,2505,2505,2505,100
20230721,142300,52820270,2500,2505,2505,2500,667
20230721,142200,51151870,2500,2500,2505,2500,1529
20230721,142100,47329365,2505,2505,2505,2505,0
20230721,142000,47329365,2505,2505,2505,2505,0
20230721,141900,47329365,2505,2505,2505,2505,0
20230721,141800,47329365,2505,2505,2505,2505,0
20230721,141700,47329365,2505,2505,2505,2505,0
20230721,141600,47329365,2505,2505,2505,2505,0
20230721,141500,47329365,2505,2505,2505,2505,0
20230721,141400,47329365,2505,2505,2505,2505,0
20230721,141300,47329365,2505,2505,2505,2505,1
20230721,141200,47326860,2505,2505,2505,2505,0
20230721,141100,47326860,2505,2505,2505,2505,99
20230721,141000,47078865,2505,2505,2505,2505,50
20230721,140900,46953615,2505,2505,2505,2505,30
20230721,140800,46878465,2505,2505,2505,2505,1
20230721,140700,46875960,2505,2505,2505,2505,2
20230721,140600,46870950,2505,2505,2505,2505,0
20230721,140500,46870950,2505,2505,2505,2505,713
20230721,140400,45084885,2505,2505,2505,2505,1000
20230721,140300,42579885,2515,2505,2515,2505,254
20230721,140200,41943595,2505,2505,2505,2505,0
20230721,140100,41943595,2505,2505,2505,2505,0
20230721,140000,41943595,2505,2505,2505,2505,0
20230721,135900,41943595,2505,2505,2505,2505,50
20230721,135800,41818345,2515,2505,2515,2505,1501
20230721,135700,38058330,2515,2515,2515,2515,0
20230721,135600,38058330,2515,2515,2515,2515,10
20230721,135500,38033180,2510,2510,2510,2510,0
20230721,135400,38033180,2510,2510,2510,2510,15
20230721,135300,37995530,2505,2505,2505,2505,0
20230721,135200,37995530,2505,2505,2505,2505,15
20230721,135100,37957955,2515,2515,2515,2515,10
20230721,135000,37932805,2510,2510,2510,2510,0
20230721,134900,37932805,2510,2510,2510,2510,4
20230721,134800,37922765,2515,2515,2515,2515,6
20230721,134700,37907675,2515,2515,2515,2515,0
20230721,134600,37907675,2515,2505,2515,2505,2
20230721,134500,37902655,2510,2510,2510,2510,0
20230721,134400,37902655,2510,2510,2510,2510,0
20230721,134300,37902655,2510,2510,2510,2510,2
20230721,134200,37897635,2505,2505,2505,2505,1
20230721,134100,37895130,2510,2510,2510,2510,0
20230721,134000,37895130,2510,2510,2510,2510,9
20230721,133900,37872540,2510,2510,2510,2510,5
20230721,133800,37859990,2515,2515,2515,2515,0
20230721,133700,37859990,2515,2515,2515,2515,0
20230721,133600,37859990,2515,2515,2515,2515,0
20230721,133500,37859990,2515,2515,2515,2515,0
20230721,133400,37859990,2515,2510,2515,2510,6
20230721,133300,37844925,2510,2510,2510,2510,0
20230721,133200,37844925,2510,2510,2510,2510,0
20230721,133100,37844925,2510,2510,2510,2510,0
20230721,133000,37844925,2510,2510,2510,2510,13
20230721,132900,37812295,2515,2515,2515,2515,9
20230721,132800,37789660,2515,2515,2515,2515,0
20230721,132700,37789660,2515,2515,2515,2515,0
20230721,132600,37789660,2515,2515,2515,2515,0
20230721,132500,37789660,2515,2515,2515,2515,1
20230721,132400,37787145,2505,2505,2505,2505,0
20230721,132300,37787145,2505,2505,2505,2505,0
20230721,132200,37787145,2505,2505,2505,2505,0
20230721,132100,37787145,2505,2505,2505,2505,0
20230721,132000,37787145,2505,2505,2505,2505,0
20230721,131900,37787145,2505,2505,2505,2505,0
20230721,131800,37787145,2505,2505,2505,2505,0
20230721,131700,37787145,2505,2505,2505,2505,0
20230721,131600,37787145,2505,2505,2505,2505,0
20230721,131500,37787145,2505,2505,2505,2505,0
20230721,131400,37787145,2505,2505,2505,2505,77
20230721,131300,37594260,2515,2515,2515,2515,0
20230721,131200,37594260,2515,2515,2515,2515,0
20230721,131100,37594260,2515,2515,2515,2515,0
20230721,131000,37594260,2515,2515,2515,2515,0
20230721,130900,37594260,2515,2515,2515,2515,0
20230721,130800,37594260,2515,2515,2515,2515,10
20230721,130700,37569110,2515,2515,2515,2515,0
20230721,130600,37569110,2515,2515,2515,2515,1
20230721,130500,37566595,2510,2515,2515,2510,6
20230721,130400,37551530,2505,2505,2505,2505,1000
20230721,130300,35046530,2515,2515,2515,2515,0
20230721,130200,35046530,2515,2515,2515,2515,0
20230721,130100,35046530,2515,2510,2515,2510,400
20230721,130000,34042525,2520,2520,2520,2520,0
20230721,125900,34042525,2520,2520,2520,2520,1
20230721,125800,34040005,2510,2510,2510,2510,101
20230721,125700,33786495,2510,2510,2510,2510,1
20230721,125600,33783985,2520,2520,2520,2520,0
20230721,125500,33783985,2520,2520,2520,2520,0
20230721,125400,33783985,2520,2520,2520,2520,0
20230721,125300,33783985,2520,2520,2520,2520,1
20230721,125200,33781465,2505,2505,2505,2505,0
20230721,125100,33781465,2505,2505,2505,2505,8
20230721,125000,33761425,2505,2505,2505,2505,0
20230721,124900,33761425,2505,2505,2505,2505,0
20230721,124800,33761425,2505,2505,2505,2505,0
20230721,124700,33761425,2505,2505,2505,2505,0
20230721,124600,33761425,2505,2505,2505,2505,3
20230721,124500,33753910,2515,2515,2515,2515,300
20230721,124400,32999410,2510,2510,2510,2510,0
20230721,124300,32999410,2510,2510,2510,2510,1
20230721,124200,32996900,2510,2510,2510,2510,0
20230721,124100,32996900,2510,2510,2510,2510,0
20230721,124000,32996900,2510,2510,2510,2510,0
20230721,123900,32996900,2510,2510,2510,2510,0
20230721,123800,32996900,2510,2510,2510,2510,0
20230721,123700,32996900,2510,2510,2510,2510,0
20230721,123600,32996900,2510,2510,2510,2510,1364
20230721,123500,29573260,2515,2515,2515,2515,0
20230721,123400,29573260,2515,2515,2515,2515,0
20230721,123300,29573260,2515,2515,2515,2515,0
20230721,123200,29573260,2515,2515,2515,2515,0
20230721,123100,29573260,2515,2515,2515,2515,0
20230721,123000,29573260,2515,2515,2515,2515,0
20230721,122900,29573260,2515,2515,2515,2515,263
20230721,122800,28911815,2515,2515,2515,2515,0
20230721,122700,28911815,2515,2515,2515,2515,0
20230721,122600,28911815,2515,2515,2515,2515,0
20230721,122500,28911815,2515,2515,2515,2515,0
20230721,122400,28911815,2515,2520,2520,2515,19
20230721,122300,28864025,2525,2525,2525,2525,0
20230721,122200,28864025,2525,2525,2525,2525,5
20230721,122100,28851400,2525,2525,2525,2525,6
20230721,122000,28836250,2515,2515,2515,2515,0
20230721,121900,28836250,2515,2515,2515,2515,470
20230721,121800,27654200,2525,2525,2525,2525,0
20230721,121700,27654200,2525,2525,2525,2525,0
20230721,121600,27654200,2525,2525,2525,2525,3
20230721,121500,27646625,2525,2525,2525,2525,0
20230721,121400,27646625,2525,2525,2525,2525,0
20230721,121300,27646625,2525,2525,2525,2525,0
20230721,121200,27646625,2525,2525,2525,2525,0
20230721,121100,27646625,2525,2525,2525,2525,0
20230721,121000,27646625,2525,2525,2525,2525,0
20230721,120900,27646625,2525,2525,2525,2525,0
20230721,120800,27646625,2525,2525,2525,2525,0
20230721,120700,27646625,2525,2525,2525,2525,0
20230721,120600,27646625,2525,2515,2525,2515,5
20230721,120500,27634040,2525,2525,2525,2525,0
20230721,120400,27634040,2525,2525,2525,2525,300
20230721,120300,26876540,2525,2525,2525,2525,0
20230721,120200,26876540,2525,2525,2525,2525,0
20230721,120100,26876540,2525,2525,2525,2525,0
20230721,120000,26876540,2525,2525,2525,2525,0
20230721,115900,26876540,2525,2525,2525,2525,1
20230721,115800,26874015,2520,2520,2520,2520,0
20230721,115700,26874015,2520,2520,2520,2520,0
20230721,115600,26874015,2520,2520,2520,2520,1
20230721,115500,26871495,2525,2525,2525,2525,0
20230721,115400,26871495,2525,2525,2525,2525,0
20230721,115300,26871495,2525,2525,2525,2525,0
20230721,115200,26871495,2525,2525,2525,2525,0
20230721,115100,26871495,2525,2525,2525,2525,0
20230721,115000,26871495,2525,2525,2525,2525,0
20230721,114900,26871495,2525,2525,2525,2525,0
20230721,114800,26871495,2525,2525,2525,2525,0
20230721,114700,26871495,2525,2525,2525,2525,0
20230721,114600,26871495,2525,2525,2525,2525,0
20230721,114500,26871495,2525,2515,2525,2515,54
20230721,114400,26735675,2525,2525,2525,2525,0
20230721,114300,26735675,2525,2525,2525,2525,0
20230721,114200,26735675,2525,2525,2525,2525,0
20230721,114100,26735675,2525,2525,2525,2525,0
20230721,114000,26735675,2525,2525,2525,2525,0
20230721,113900,26735675,2525,2525,2525,2525,0
20230721,113800,26735675,2525,2525,2525,2525,600
20230721,113700,25220675,2525,2520,2525,2520,70
20230721,113600,25044155,2520,2520,2520,2520,0
20230721,113500,25044155,2520,2520,2520,2520,0
20230721,113400,25044155,2520,2520,2520,2515,3
20230721,113300,25036600,2515,2515,2515,2515,0
20230721,113200,25036600,2515,2515,2515,2515,0
20230721,113100,25036600,2515,2515,2515,2515,0
20230721,113000,25036600,2515,2515,2515,2515,0
20230721,112900,25036600,2515,2515,2515,2515,0
20230721,112800,25036600,2515,2515,2515,2515,37
20230721,112700,24943545,2520,2520,2520,2520,0
20230721,112600,24943545,2520,2520,2520,2520,0
20230721,112500,24943545,2520,2520,2520,2520,20
20230721,112400,24893145,2520,2520,2520,2520,0
20230721,112300,24893145,2520,2520,2520,2520,0
20230721,112200,24893145,2520,2520,2520,2520,0
20230721,112100,24893145,2520,2520,2520,2520,50
20230721,112000,24767145,2520,2520,2520,2520,0
20230721,111900,24767145,2520,2520,2520,2520,0
20230721,111800,24767145,2520,2520,2520,2520,0
20230721,111700,24767145,2520,2520,2520,2520,0
20230721,111600,24767145,2520,2520,2520,2520,0
20230721,111500,24767145,2520,2520,2520,2520,1
20230721,111400,24764625,2515,2515,2515,2515,0
20230721,111300,24764625,2515,2515,2515,2515,0
20230721,111200,24764625,2515,2515,2515,2515,0
20230721,111100,24764625,2515,2515,2520,2515,103
20230721,111000,24505575,2520,2520,2520,2520,0
20230721,110900,24505575,2520,2520,2520,2520,0
20230721,110800,24505575,2520,2520,2520,2520,100
20230721,110700,24253575,2520,2520,2520,2520,404
20230721,110600,23235495,2520,2520,2520,2520,0
20230721,110500,23235495,2520,2520,2520,2520,0
20230721,110400,23235495,2520,2520,2520,2520,0
20230721,110300,23235495,2520,2520,2520,2520,0
20230721,110200,23235495,2520,2520,2520,2520,1
20230721,110100,23232975,2510,2510,2510,2510,0
20230721,110000,23232975,2510,2510,2510,2510,700
20230721,105900,21475975,2520,2520,2520,2520,0
20230721,105800,21475975,2520,2520,2520,2520,0
20230721,105700,21475975,2520,2520,2520,2520,0
20230721,105600,21475975,2520,2520,2520,2520,0
20230721,105500,21475975,2520,2520,2520,2520,0
20230721,105400,21475975,2520,2520,2520,2520,0
20230721,105300,21475975,2520,2520,2520,2520,0
20230721,105200,21475975,2520,2520,2520,2520,10
20230721,105100,21450775,2510,2510,2510,2510,0
20230721,105000,21450775,2510,2515,2515,2510,728
20230721,104900,19623060,2520,2520,2520,2520,0
20230721,104800,19623060,2520,2520,2520,2520,0
20230721,104700,19623060,2520,2520,2520,2520,2
20230721,104600,19618020,2520,2520,2520,2520,0
20230721,104500,19618020,2520,2520,2520,2520,0
20230721,104400,19618020,2520,2520,2520,2520,0
20230721,104300,19618020,2520,2520,2520,2520,0
20230721,104200,19618020,2520,2520,2520,2520,0
20230721,104100,19618020,2520,2520,2520,2520,0
20230721,104000,19618020,2520,2520,2520,2520,0
20230721,103900,19618020,2520,2520,2520,2520,1
20230721,103800,19615500,2515,2515,2515,2515,2
20230721,103700,19610470,2515,2515,2515,2515,0
20230721,103600,19610470,2515,2515,2515,2515,0
20230721,103500,19610470,2515,2515,2515,2515,0
20230721,103400,19610470,2515,2515,2515,2515,40
20230721,103300,19509870,2510,2510,2510,2510,0
20230721,103200,19509870,2510,2510,2510,2510,0
20230721,103100,19509870,2510,2510,2510,2510,0
20230721,103000,19509870,2510,2510,2510,2510,0
20230721,102900,19509870,2510,2510,2510,2510,0
20230721,102800,19509870,2510,2510,2510,2510,0
20230721,102700,19509870,2510,2510,2510,2510,10
20230721,102600,19484770,2520,2520,2520,2510,1002
20230721,102500,16966175,2515,2515,2515,2515,0
20230721,102400,16966175,2515,2515,2515,2515,0
20230721,102300,16966175,2515,2515,2515,2515,294
20230721,102200,16226765,2515,2515,2515,2515,0
20230721,102100,16226765,2515,2515,2515,2515,0
20230721,102000,16226765,2515,2515,2515,2515,0
20230721,101900,16226765,2515,2515,2515,2515,0
20230721,101800,16226765,2515,2515,2515,2510,733
20230721,101700,14386900,2520,2520,2520,2520,56
20230721,101600,14245780,2520,2520,2520,2520,0
20230721,101500,14245780,2520,2520,2520,2520,0
20230721,101400,14245780,2520,2520,2520,2520,0
20230721,101300,14245780,2520,2520,2520,2520,0
20230721,101200,14245780,2520,2520,2520,2520,0
20230721,101100,14245780,2520,2520,2520,2520,0
20230721,101000,14245780,2520,2520,2520,2520,0
20230721,100900,14245780,2520,2520,2520,2520,0
20230721,100800,14245780,2520,2520,2520,2520,0
20230721,100700,14245780,2520,2520,2520,2520,0
20230721,100600,14245780,2520,2520,2520,2520,0
20230721,100500,14245780,2520,2520,2520,2520,0
20230721,100400,14245780,2520,2520,2520,2520,0
20230721,100300,14245780,2520,2520,2520,2520,0
20230721,100200,14245780,2520,2520,2520,2520,10
20230721,100100,14220580,2505,2505,2505,2505,0
20230721,100000,14220580,2505,2505,2505,2505,0
20230721,095900,14220580,2505,2505,2505,2505,0
20230721,095800,14220580,2505,2505,2505,2505,154
20230721,095700,13834810,2520,2520,2520,2520,10
20230721,095600,13809610,2520,2520,2520,2520,0
20230721,095500,13809610,2520,2520,2520,2520,0
20230721,095400,13809610,2520,2515,2520,2515,119
20230721,095300,13510290,2515,2515,2515,2515,0
20230721,095200,13510290,2515,2515,2515,2515,8
20230721,095100,13490170,2505,2505,2505,2505,10
20230721,095000,13465120,2515,2515,2515,2515,0
20230721,094900,13465120,2515,2515,2515,2515,50
20230721,094800,13339370,2515,2515,2515,2515,0
20230721,094700,13339370,2515,2515,2515,2515,0
20230721,094600,13339370,2515,2515,2515,2515,0
20230721,094500,13339370,2515,2510,2515,2510,120
20230721,094400,13037645,2510,2510,2510,2510,0
20230721,094300,13037645,2510,2510,2510,2510,0
20230721,094200,13037645,2510,2510,2510,2510,0
20230721,094100,13037645,2510,2510,2510,2510,0
20230721,094000,13037645,2510,2510,2510,2510,0
20230721,093900,13037645,2510,2510,2510,2510,15
20230721,093800,12999995,2510,2510,2510,2510,0
20230721,093700,12999995,2510,2510,2510,2510,20
20230721,093600,12949795,2515,2515,2515,2515,95
20230721,093500,12710870,2515,2515,2515,2515,0
20230721,093400,12710870,2515,2515,2515,2515,0
20230721,093300,12710870,2515,2515,2515,2515,1
20230721,093200,12708355,2500,2505,2505,2500,1708
20230721,093100,8435840,2520,2520,2520,2520,0
20230721,093000,8435840,2520,2520,2520,2520,0
20230721,092900,8435840,2520,2520,2520,2520,0
20230721,092800,8435840,2520,2520,2520,2520,0
20230721,092700,8435840,2520,2520,2520,2520,0
20230721,092600,8435840,2520,2520,2520,2520,0
20230721,092500,8435840,2520,2520,2520,2520,0
20230721,092400,8435840,2520,2510,2520,2510,38
20230721,092300,8340450,2510,2510,2510,2510,0
20230721,092200,8340450,2510,2510,2510,2510,1
20230721,092100,8337940,2510,2505,2510,2505,45
20230721,092000,8225140,2500,2500,2500,2500,0
20230721,091900,8225140,2500,2505,2505,2500,579
20230721,091800,6774995,2510,2510,2510,2510,0
20230721,091700,6774995,2510,2500,2510,2500,41
20230721,091600,6672095,2500,2505,2505,2500,1129
20230721,091500,3846805,2510,2510,2510,2510,14
20230721,091400,3811665,2520,2515,2520,2515,2
20230721,091300,3806630,2520,2520,2520,2520,0
20230721,091200,3806630,2520,2520,2520,2520,0
20230721,091100,3806630,2520,2520,2520,2520,0
20230721,091000,3806630,2520,2520,2520,2520,0
20230721,090900,3806630,2520,2520,2520,2520,0
20230721,090800,3806630,2520,2520,2520,2520,20
20230721,090700,3756230,2505,2505,2505,2505,28
20230721,090600,3686090,2525,2525,2525,2525,0
20230721,090500,3686090,2525,2525,2525,2525,0
20230721,090400,3686090,2525,2510,2525,2510,402
20230721,090300,2677055,2510,2530,2530,2510,1001
20230721,090200,164230,2530,2530,2530,2530,1
20230721,090100,161700,2520,2520,2520,2520,22
20230721,090000,106260,2525,2530,2530,2525,41