KissMeData/033290/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190700,791787135,4020,4020,4020,4020,2285
20230720,190600,791787135,4020,4020,4020,4020,0
20230720,190500,791787135,4020,4020,4020,4020,0
20230720,190400,791787135,4020,4020,4020,4020,0
20230720,190300,791787135,4020,4020,4020,4020,0
20230720,190200,791787135,4020,4020,4020,4020,0
20230720,190100,791787135,4020,4020,4020,4020,0
20230720,190000,791787135,4020,4020,4020,4020,0
20230720,185900,791787135,4020,4020,4020,4020,0
20230720,185800,791787135,4020,4020,4020,4020,0
20230720,185700,791787135,4020,4020,4020,4020,0
20230720,185600,791787135,4020,4020,4020,4020,0
20230720,185500,791787135,4020,4020,4020,4020,0
20230720,185400,791787135,4020,4020,4020,4020,0
20230720,185300,791787135,4020,4020,4020,4020,0
20230720,185200,791787135,4020,4020,4020,4020,0
20230720,185100,791787135,4020,4020,4020,4020,0
20230720,185000,791787135,4020,4020,4020,4020,0
20230720,184900,791787135,4020,4020,4020,4020,0
20230720,184800,791787135,4020,4020,4020,4020,0
20230720,184700,791787135,4020,4020,4020,4020,0
20230720,184600,791787135,4020,4020,4020,4020,0
20230720,184500,791787135,4020,4020,4020,4020,0
20230720,184400,791787135,4020,4020,4020,4020,0
20230720,184300,791787135,4020,4020,4020,4020,0
20230720,184200,791787135,4020,4020,4020,4020,0
20230720,184100,791787135,4020,4020,4020,4020,0
20230720,184000,791787135,4020,4020,4020,4020,0
20230720,183900,791787135,4020,4020,4020,4020,0
20230720,183800,791787135,4020,4020,4020,4020,0
20230720,183700,791787135,4020,4020,4020,4020,2285
20230720,183600,791787135,4020,4020,4020,4020,0
20230720,183500,791787135,4020,4020,4020,4020,0
20230720,183400,791787135,4020,4020,4020,4020,0
20230720,183300,791787135,4020,4020,4020,4020,0
20230720,183200,791787135,4020,4020,4020,4020,0
20230720,183100,791787135,4020,4020,4020,4020,0
20230720,183000,791787135,4020,4020,4020,4020,0
20230720,182900,791787135,4020,4020,4020,4020,0
20230720,182800,791787135,4020,4020,4020,4020,0
20230720,182700,791787135,4020,4020,4020,4020,0
20230720,182600,791787135,4020,4020,4020,4020,0
20230720,182500,791787135,4020,4020,4020,4020,0
20230720,182400,791787135,4020,4020,4020,4020,0
20230720,182300,791787135,4020,4020,4020,4020,0
20230720,182200,791787135,4020,4020,4020,4020,0
20230720,182100,791787135,4020,4020,4020,4020,0
20230720,182000,791787135,4020,4020,4020,4020,0
20230720,181900,791787135,4020,4020,4020,4020,0
20230720,181800,791787135,4020,4020,4020,4020,0
20230720,181700,791787135,4020,4020,4020,4020,0
20230720,181600,791787135,4020,4020,4020,4020,0
20230720,181500,791787135,4020,4020,4020,4020,0
20230720,181400,791787135,4020,4020,4020,4020,0
20230720,181300,791787135,4020,4020,4020,4020,0
20230720,181200,791787135,4020,4020,4020,4020,0
20230720,181100,791787135,4020,4020,4020,4020,0
20230720,181000,791787135,4020,4020,4020,4020,0
20230720,180900,791787135,4020,4020,4020,4020,0
20230720,180800,791787135,4020,4020,4020,4020,0
20230720,180700,791787135,4020,4020,4020,4020,2285
20230720,180600,791787135,4020,4020,4020,4020,0
20230720,180500,791787135,4020,4020,4020,4020,0
20230720,180400,791787135,4020,4020,4020,4020,0
20230720,180300,791787135,4020,4020,4020,4020,0
20230720,180200,791787135,4020,4020,4020,4020,0
20230720,180100,791787135,4020,4020,4020,4020,0
20230720,180000,791787135,4020,4020,4020,4020,0
20230720,175900,791787135,4020,4020,4020,4020,0
20230720,175800,791787135,4020,4020,4020,4020,0
20230720,175700,791787135,4020,4020,4020,4020,0
20230720,175600,791787135,4020,4020,4020,4020,0
20230720,175500,791787135,4020,4020,4020,4020,0
20230720,175400,791787135,4020,4020,4020,4020,0
20230720,175300,791787135,4020,4020,4020,4020,0
20230720,175200,791787135,4020,4020,4020,4020,0
20230720,175100,791787135,4020,4020,4020,4020,0
20230720,175000,791787135,4020,4020,4020,4020,0
20230720,174900,791787135,4020,4020,4020,4020,0
20230720,174800,791787135,4020,4020,4020,4020,0
20230720,174700,791787135,4020,4020,4020,4020,0
20230720,174600,791787135,4020,4020,4020,4020,0
20230720,174500,791787135,4020,4020,4020,4020,0
20230720,174400,791787135,4020,4020,4020,4020,0
20230720,174300,791787135,4020,4020,4020,4020,0
20230720,174200,791787135,4020,4020,4020,4020,0
20230720,174100,791787135,4020,4020,4020,4020,0
20230720,174000,791787135,4020,4020,4020,4020,0
20230720,173900,791787135,4020,4020,4020,4020,0
20230720,173800,791787135,4020,4020,4020,4020,0
20230720,173700,791787135,4020,4020,4020,4020,2285
20230720,173600,791787135,4020,4020,4020,4020,0
20230720,173500,791787135,4020,4020,4020,4020,0
20230720,173400,791787135,4020,4020,4020,4020,0
20230720,173300,791787135,4020,4020,4020,4020,0
20230720,173200,791787135,4020,4020,4020,4020,0
20230720,173100,791787135,4020,4020,4020,4020,0
20230720,173000,791787135,4020,4020,4020,4020,0
20230720,172900,791787135,4020,4020,4020,4020,0
20230720,172800,791787135,4020,4020,4020,4020,0
20230720,172700,791787135,4020,4020,4020,4020,0
20230720,172600,791787135,4020,4020,4020,4020,0
20230720,172500,791787135,4020,4020,4020,4020,0
20230720,172400,791787135,4020,4020,4020,4020,0
20230720,172300,791787135,4020,4020,4020,4020,0
20230720,172200,791787135,4020,4020,4020,4020,0
20230720,172100,791787135,4020,4020,4020,4020,0
20230720,172000,791787135,4020,4020,4020,4020,0
20230720,171900,791787135,4020,4020,4020,4020,0
20230720,171800,791787135,4020,4020,4020,4020,0
20230720,171700,791787135,4020,4020,4020,4020,0
20230720,171600,791787135,4020,4020,4020,4020,0
20230720,171500,791787135,4020,4020,4020,4020,0
20230720,171400,791787135,4020,4020,4020,4020,0
20230720,171300,791787135,4020,4020,4020,4020,0
20230720,171200,791787135,4020,4020,4020,4020,0
20230720,171100,791787135,4020,4020,4020,4020,0
20230720,171000,791787135,4020,4020,4020,4020,0
20230720,170900,791787135,4020,4020,4020,4020,0
20230720,170800,791787135,4020,4020,4020,4020,0
20230720,170700,791787135,4020,4020,4020,4020,2285
20230720,170600,791787135,4020,4020,4020,4020,0
20230720,170500,791787135,4020,4020,4020,4020,0
20230720,170400,791787135,4020,4020,4020,4020,0
20230720,170300,791787135,4020,4020,4020,4020,0
20230720,170200,791787135,4020,4020,4020,4020,0
20230720,170100,791787135,4020,4020,4020,4020,0
20230720,170000,791787135,4020,4020,4020,4020,0
20230720,165900,791787135,4020,4020,4020,4020,0
20230720,165800,791787135,4020,4020,4020,4020,0
20230720,165700,791787135,4020,4020,4020,4020,0
20230720,165600,791787135,4020,4020,4020,4020,0
20230720,165500,791787135,4020,4020,4020,4020,0
20230720,165400,791787135,4020,4020,4020,4020,0
20230720,165300,791787135,4020,4020,4020,4020,0
20230720,165200,791787135,4020,4020,4020,4020,0
20230720,165100,791787135,4020,4020,4020,4020,0
20230720,165000,791787135,4020,4020,4020,4020,0
20230720,164900,791787135,4020,4020,4020,4020,0
20230720,164800,791787135,4020,4020,4020,4020,0
20230720,164700,791787135,4020,4020,4020,4020,0
20230720,164600,791787135,4020,4020,4020,4020,0
20230720,164500,791787135,4020,4020,4020,4020,0
20230720,164400,791787135,4020,4020,4020,4020,0
20230720,164300,791787135,4020,4020,4020,4020,0
20230720,164200,791787135,4020,4020,4020,4020,0
20230720,164100,791787135,4020,4020,4020,4020,0
20230720,164000,791787135,4020,4020,4020,4020,0
20230720,163900,791787135,4020,4020,4020,4020,0
20230720,163800,791787135,4020,4020,4020,4020,0
20230720,163700,791787135,4020,4020,4020,4020,2285
20230720,163600,791787135,4020,4020,4020,4020,0
20230720,163500,791787135,4020,4020,4020,4020,0
20230720,163400,791787135,4020,4020,4020,4020,0
20230720,163300,791787135,4020,4020,4020,4020,0
20230720,163200,791787135,4020,4020,4020,4020,0
20230720,163100,791787135,4020,4020,4020,4020,0
20230720,163000,791787135,4020,4020,4020,4020,0
20230720,162900,791787135,4020,4020,4020,4020,0
20230720,162800,791787135,4020,4020,4020,4020,0
20230720,162700,791787135,4020,4020,4020,4020,0
20230720,162600,791787135,4020,4020,4020,4020,0
20230720,162500,791787135,4020,4020,4020,4020,0
20230720,162400,791787135,4020,4020,4020,4020,0
20230720,162300,791787135,4020,4020,4020,4020,0
20230720,162200,791787135,4020,4020,4020,4020,0
20230720,162100,791787135,4020,4020,4020,4020,0
20230720,162000,791787135,4020,4020,4020,4020,0
20230720,161900,791787135,4020,4020,4020,4020,0
20230720,161800,791787135,4020,4020,4020,4020,0
20230720,161700,791787135,4020,4020,4020,4020,0
20230720,161600,791787135,4020,4020,4020,4020,0
20230720,161500,791787135,4020,4020,4020,4020,0
20230720,161400,791787135,4020,4020,4020,4020,0
20230720,161300,791787135,4020,4020,4020,4020,0
20230720,161200,791787135,4020,4020,4020,4020,0
20230720,161100,791787135,4020,4020,4020,4020,0
20230720,161000,791787135,4020,4020,4020,4020,0
20230720,160900,791787135,4020,4020,4020,4020,0
20230720,160800,791787135,4020,4020,4020,4020,0
20230720,160700,791787135,4020,4020,4020,4020,2285
20230720,160600,791787135,4020,4020,4020,4020,0
20230720,160500,791787135,4020,4020,4020,4020,0
20230720,160400,791787135,4020,4020,4020,4020,0
20230720,160300,791787135,4020,4020,4020,4020,0
20230720,160200,791787135,4020,4020,4020,4020,0
20230720,160100,791787135,4020,4020,4020,4020,0
20230720,160000,791787135,4020,4020,4020,4020,0
20230720,155900,791787135,4020,4020,4020,4020,0
20230720,155800,791787135,4020,4020,4020,4020,0
20230720,155700,791787135,4020,4020,4020,4020,0
20230720,155600,791787135,4020,4020,4020,4020,0
20230720,155500,791787135,4020,4020,4020,4020,0
20230720,155400,791787135,4020,4020,4020,4020,0
20230720,155300,791787135,4020,4020,4020,4020,0
20230720,155200,791787135,4020,4020,4020,4020,0
20230720,155100,791787135,4020,4020,4020,4020,0
20230720,155000,791787135,4020,4020,4020,4020,0
20230720,154900,791787135,4020,4020,4020,4020,0
20230720,154800,791787135,4020,4020,4020,4020,0
20230720,154700,791787135,4020,4020,4020,4020,0
20230720,154600,791787135,4020,4020,4020,4020,0
20230720,154500,791787135,4020,4020,4020,4020,0
20230720,154400,791787135,4020,4020,4020,4020,0
20230720,154300,791787135,4020,4020,4020,4020,0
20230720,154200,791787135,4020,4020,4020,4020,0
20230720,154100,791787135,4020,4020,4020,4020,0
20230720,154000,791787135,4020,4020,4020,4020,0
20230720,153900,791787135,4020,4020,4020,4020,0
20230720,153800,791787135,4020,4020,4020,4020,0
20230720,153700,791787135,4020,4020,4020,4020,2285
20230720,153600,791787135,4020,4020,4020,4020,0
20230720,153500,791787135,4020,4020,4020,4020,0
20230720,153400,791787135,4020,4020,4020,4020,0
20230720,153300,791787135,4020,4020,4020,4020,0
20230720,153200,791787135,4020,4020,4020,4020,0
20230720,153100,791787135,4020,4020,4020,4020,0
20230720,153000,791787135,4020,4020,4020,4020,2285
20230720,152900,782601435,4015,4015,4015,4015,0
20230720,152800,782601435,4015,4015,4015,4015,0
20230720,152700,782601435,4015,4015,4015,4015,0
20230720,152600,782601435,4015,4015,4015,4015,0
20230720,152500,782601435,4015,4015,4015,4015,0
20230720,152400,782601435,4015,4015,4015,4015,0
20230720,152300,782601435,4015,4015,4015,4015,0
20230720,152200,782601435,4015,4015,4015,4015,0
20230720,152100,782601435,4015,4015,4015,4015,0
20230720,152000,782601435,4015,4015,4015,4015,0
20230720,151900,782601435,4015,4015,4015,4015,6
20230720,151800,782577345,4010,4000,4010,3995,2530
20230720,151700,772466455,4000,4000,4000,3995,2016
20230720,151600,764402920,3995,4000,4005,3995,462
20230720,151500,762554920,4005,4000,4005,4000,144
20230720,151400,761978895,4005,4005,4010,4000,35
20230720,151300,761838770,4010,4005,4010,4000,71
20230720,151200,761554550,4010,4005,4010,4005,96
20230720,151100,761170035,4005,4010,4010,4000,343
20230720,151000,759795040,4000,4000,4015,4000,39
20230720,150900,759638890,4015,4010,4015,4000,84
20230720,150800,759302180,4000,4005,4010,4000,123
20230720,150700,758809690,4005,4015,4015,4000,108
20230720,150600,758376730,4010,4005,4015,3995,505
20230720,150500,756353390,3995,4000,4005,3995,231
20230720,150400,755430135,4000,4000,4000,4000,14
20230720,150300,755374135,4000,4000,4000,4000,27
20230720,150200,755266135,4000,4015,4015,4000,1398
20230720,150100,749669405,4020,4015,4020,4015,776
20230720,150000,746553675,4015,4005,4015,4005,818
20230720,145900,743273005,4005,4005,4005,4005,28
20230720,145800,743160865,4010,4005,4010,4005,38
20230720,145700,743008625,4005,4005,4005,4005,14
20230720,145600,742952555,4005,4010,4010,4005,43
20230720,145500,742780265,4010,4005,4010,4000,183
20230720,145400,742047370,4000,4000,4000,4000,27
20230720,145300,741939370,4000,4000,4000,4000,28
20230720,145200,741827370,4000,4000,4000,4000,28
20230720,145100,741715370,4000,4005,4005,4000,117
20230720,145000,741246855,4000,4000,4000,4000,28
20230720,144900,741134855,4000,4000,4005,4000,29
20230720,144800,741018850,4000,4000,4000,4000,28
20230720,144700,740906850,4000,4005,4005,4000,395
20230720,144600,739326835,4000,4000,4000,4000,28
20230720,144500,739214835,4000,4010,4010,4000,1942
20230720,144400,731442270,4010,4020,4020,4010,14
20230720,144300,731386120,4010,4015,4020,4010,77
20230720,144200,731076935,4010,4015,4020,4010,65
20230720,144100,730816025,4010,4015,4020,4010,35
20230720,144000,730675615,4010,4010,4010,4010,28
20230720,143900,730563335,4010,4010,4010,4010,28
20230720,143800,730451055,4010,4010,4010,4010,28
20230720,143700,730338775,4015,4015,4020,4010,102
20230720,143600,729929310,4015,4005,4020,4005,63
20230720,143500,729676620,4000,4000,4020,4000,82
20230720,143400,729347520,4025,4010,4025,4000,6960
20230720,143300,701496260,4010,4010,4020,4010,33
20230720,143200,701363880,4020,4010,4020,4010,31
20230720,143100,701239550,4020,4010,4020,4010,2024
20230720,143000,693112140,4005,4005,4005,4005,83
20230720,142900,692779725,4010,4005,4010,4005,38
20230720,142800,692627485,4010,4010,4015,4010,2881
20230720,142700,681072120,4010,4010,4015,4010,38
20230720,142600,680919690,4015,4010,4015,4010,175
20230720,142500,680217200,4015,4010,4015,4010,48
20230720,142400,680024620,4015,4010,4015,4010,15
20230720,142300,679964465,4010,4015,4015,4010,108
20230720,142200,679530915,4015,4015,4015,4015,158
20230720,142100,678896545,4015,4020,4020,4015,302
20230720,142000,677682645,4020,4020,4020,4015,193
20230720,141900,676906925,4020,4020,4020,4020,243
20230720,141800,675930065,4020,4015,4025,4015,39
20230720,141700,675773350,4025,4025,4025,4010,286
20230720,141600,674623795,4010,4020,4020,4010,32
20230720,141500,674495425,4010,4010,4010,4010,28
20230720,141400,674383145,4015,4015,4015,4015,110
20230720,141300,673941495,4015,4015,4015,4015,28
20230720,141200,673829075,4015,4015,4030,4015,38
20230720,141100,673676355,4015,4015,4030,4015,1980
20230720,141000,665725600,4015,4020,4020,4015,983
20230720,140900,661776980,4020,4025,4025,4020,56
20230720,140800,661551855,4020,4020,4020,4020,31
20230720,140700,661427235,4030,4030,4030,4030,0
20230720,140600,661427235,4030,4025,4030,4025,11
20230720,140500,661382955,4030,4020,4030,4020,97
20230720,140400,660992955,4030,4030,4030,4030,0
20230720,140300,660992955,4030,4030,4030,4030,0
20230720,140200,660992955,4030,4020,4030,4020,375
20230720,140100,659484155,4020,4025,4025,4020,1011
20230720,140000,655419915,4030,4030,4030,4025,438
20230720,135900,653656775,4030,4030,4035,4030,501
20230720,135800,651637740,4035,4035,4035,4035,0
20230720,135700,651637740,4035,4035,4035,4035,0
20230720,135600,651637740,4035,4035,4035,4035,0
20230720,135500,651637740,4035,4035,4035,4035,0
20230720,135400,651637740,4035,4035,4035,4035,0
20230720,135300,651637740,4035,4035,4035,4035,0
20230720,135200,651637740,4035,4030,4035,4030,214
20230720,135100,650775250,4035,4035,4035,4035,0
20230720,135000,650775250,4035,4035,4035,4035,0
20230720,134900,650775250,4035,4035,4035,4035,1000
20230720,134800,646740250,4035,4035,4035,4035,0
20230720,134700,646740250,4035,4025,4035,4025,1000
20230720,134600,642708940,4030,4030,4030,4030,0
20230720,134500,642708940,4030,4030,4030,4030,0
20230720,134400,642708940,4030,4030,4030,4030,0
20230720,134300,642708940,4030,4030,4030,4030,10
20230720,134200,642668640,4035,4035,4035,4035,5
20230720,134100,642648465,4030,4030,4030,4030,289
20230720,134000,641483795,4030,4030,4030,4030,15
20230720,133900,641423345,4030,4030,4030,4030,1
20230720,133800,641419315,4030,4030,4030,4030,0
20230720,133700,641419315,4030,4030,4030,4030,0
20230720,133600,641419315,4030,4030,4030,4030,0
20230720,133500,641419315,4030,4030,4030,4030,0
20230720,133400,641419315,4030,4030,4030,4030,0
20230720,133300,641419315,4030,4030,4030,4030,136
20230720,133200,640871235,4020,4020,4020,4020,10
20230720,133100,640831035,4020,4020,4020,4020,0
20230720,133000,640831035,4020,4025,4025,4020,2000
20230720,132900,632789865,4030,4030,4030,4030,50
20230720,132800,632588365,4030,4030,4030,4030,0
20230720,132700,632588365,4030,4030,4030,4030,0
20230720,132600,632588365,4030,4030,4030,4030,0
20230720,132500,632588365,4030,4025,4030,4025,30
20230720,132400,632467610,4025,4025,4025,4025,5
20230720,132300,632447485,4035,4035,4035,4035,0
20230720,132200,632447485,4035,4035,4035,4035,4
20230720,132100,632431345,4035,4035,4035,4035,0
20230720,132000,632431345,4035,4035,4035,4035,0
20230720,131900,632431345,4035,4035,4035,4035,1
20230720,131800,632427310,4025,4030,4030,4025,4766
20230720,131700,613220605,4035,4035,4035,4035,0
20230720,131600,613220605,4035,4035,4035,4035,0
20230720,131500,613220605,4035,4035,4035,4035,0
20230720,131400,613220605,4035,4030,4035,4025,254
20230720,131300,612197535,4035,4035,4035,4035,0
20230720,131200,612197535,4035,4020,4035,4020,155
20230720,131100,611573675,4025,4025,4025,4025,7
20230720,131000,611545500,4020,4020,4020,4020,524
20230720,130900,609439020,4025,4025,4025,4025,0
20230720,130800,609439020,4025,4025,4025,4025,10
20230720,130700,609398770,4025,4025,4025,4025,177
20230720,130600,608686345,4035,4030,4040,4030,201
20230720,130500,607876050,4030,4025,4030,4025,155
20230720,130400,607252170,4030,4030,4030,4030,0
20230720,130300,607252170,4030,4030,4030,4030,247
20230720,130200,606256760,4035,4035,4035,4035,386
20230720,130100,604699250,4040,4040,4040,4040,0
20230720,130000,604699250,4040,4040,4040,4040,5
20230720,125900,604679050,4035,4035,4035,4035,50
20230720,125800,604477300,4035,4035,4035,4035,420
20230720,125700,602782600,4040,4040,4040,4040,0
20230720,125600,602782600,4040,4040,4040,4040,58
20230720,125500,602548280,4040,4040,4040,4040,5
20230720,125400,602528080,4040,4035,4040,4035,10
20230720,125300,602487705,4040,4035,4040,4035,824
20230720,125200,599162730,4035,4035,4035,4035,0
20230720,125100,599162730,4035,4035,4035,4035,0
20230720,125000,599162730,4035,4030,4035,4030,17
20230720,124900,599094165,4030,4030,4030,4030,0
20230720,124800,599094165,4030,4030,4030,4030,100
20230720,124700,598691165,4030,4030,4030,4030,555
20230720,124600,596454515,4030,4030,4030,4030,5
20230720,124500,596434365,4030,4030,4030,4030,50
20230720,124400,596232865,4020,4020,4020,4020,0
20230720,124300,596232865,4020,4020,4020,4020,0
20230720,124200,596232865,4020,4020,4020,4020,20
20230720,124100,596152465,4030,4030,4030,4030,0
20230720,124000,596152465,4030,4030,4030,4030,0
20230720,123900,596152465,4030,4030,4030,4030,1
20230720,123800,596148435,4020,4020,4020,4020,0
20230720,123700,596148435,4020,4020,4020,4020,0
20230720,123600,596148435,4020,4020,4020,4020,95
20230720,123500,595766535,4020,4020,4020,4020,0
20230720,123400,595766535,4020,4020,4020,4020,0
20230720,123300,595766535,4020,4020,4020,4020,18
20230720,123200,595694175,4020,4020,4020,4020,0
20230720,123100,595694175,4020,4020,4020,4020,0
20230720,123000,595694175,4020,4020,4020,4020,0
20230720,122900,595694175,4020,4020,4020,4020,2
20230720,122800,595686135,4020,4020,4020,4020,3
20230720,122700,595674075,4020,4020,4020,4020,0
20230720,122600,595674075,4020,4015,4020,4015,911
20230720,122500,592011935,4015,4015,4015,4015,1053
20230720,122400,587784140,4015,4015,4015,4015,0
20230720,122300,587784140,4015,4020,4020,4015,500
20230720,122200,585776300,4020,4020,4020,4020,0
20230720,122100,585776300,4020,4020,4020,4020,0
20230720,122000,585776300,4020,4020,4020,4020,300
20230720,121900,584570300,4020,4020,4020,4020,200
20230720,121800,583766300,4020,4020,4020,4020,200
20230720,121700,582962300,4035,4025,4035,4020,410
20230720,121600,581313415,4030,4030,4030,4030,0
20230720,121500,581313415,4030,4025,4030,4020,870
20230720,121400,577813990,4030,4030,4030,4030,270
20230720,121300,576725890,4030,4030,4030,4030,70
20230720,121200,576443790,4030,4030,4030,4030,0
20230720,121100,576443790,4030,4030,4030,4030,9
20230720,121000,576407520,4025,4030,4030,4025,702
20230720,120900,573580205,4035,4035,4035,4035,0
20230720,120800,573580205,4035,4035,4035,4035,5
20230720,120700,573560030,4035,4035,4035,4035,0
20230720,120600,573560030,4035,4035,4035,4035,3
20230720,120500,573547925,4035,4035,4035,4035,0
20230720,120400,573547925,4035,4035,4035,4035,0
20230720,120300,573547925,4035,4035,4035,4035,0
20230720,120200,573547925,4035,4035,4035,4035,0
20230720,120100,573547925,4035,4035,4035,4035,0
20230720,120000,573547925,4035,4035,4035,4035,0
20230720,115900,573547925,4035,4035,4035,4035,0
20230720,115800,573547925,4035,4035,4035,4035,0
20230720,115700,573547925,4035,4030,4035,4030,102
20230720,115600,573136860,4030,4030,4030,4030,20
20230720,115500,573056260,4030,4030,4030,4030,7
20230720,115400,573028050,4030,4030,4030,4030,1
20230720,115300,573024020,4030,4030,4030,4030,1
20230720,115200,573019990,4025,4025,4025,4025,0
20230720,115100,573019990,4025,4025,4025,4025,0
20230720,115000,573019990,4025,4025,4025,4025,0
20230720,114900,573019990,4025,4025,4025,4025,0
20230720,114800,573019990,4025,4025,4025,4025,0
20230720,114700,573019990,4025,4025,4025,4025,132
20230720,114600,572488690,4025,4025,4025,4025,371
20230720,114500,570995415,4025,4025,4025,4025,495
20230720,114400,569003040,4025,4025,4025,4025,209
20230720,114300,568161815,4030,4030,4030,4030,0
20230720,114200,568161815,4030,4030,4030,4030,0
20230720,114100,568161815,4030,4030,4030,4030,34
20230720,114000,568024795,4030,4030,4030,4030,24
20230720,113900,567928075,4030,4030,4030,4030,0
20230720,113800,567928075,4030,4030,4030,4030,977
20230720,113700,563990765,4030,4030,4030,4030,5
20230720,113600,563970615,4035,4035,4035,4035,1
20230720,113500,563966580,4035,4035,4035,4035,0
20230720,113400,563966580,4035,4035,4035,4035,160
20230720,113300,563320980,4040,4040,4040,4040,0
20230720,113200,563320980,4040,4040,4040,4040,2
20230720,113100,563312900,4035,4035,4035,4035,13
20230720,113000,563260445,4040,4040,4040,4040,0
20230720,112900,563260445,4040,4040,4040,4040,25
20230720,112800,563159445,4040,4040,4040,4040,1
20230720,112700,563155405,4035,4035,4035,4035,0
20230720,112600,563155405,4035,4035,4035,4035,163
20230720,112500,562497700,4035,4035,4040,4035,218
20230720,112400,561618060,4040,4040,4040,4040,1
20230720,112300,561614020,4040,4040,4040,4040,1
20230720,112200,561609980,4035,4035,4035,4035,1
20230720,112100,561605945,4040,4040,4040,4040,0
20230720,112000,561605945,4040,4040,4040,4040,0
20230720,111900,561605945,4040,4040,4040,4040,1
20230720,111800,561601905,4035,4035,4035,4035,221
20230720,111700,560710170,4035,4035,4035,4035,5
20230720,111600,560689995,4030,4030,4030,4030,10
20230720,111500,560649695,4030,4030,4030,4030,0
20230720,111400,560649695,4030,4035,4035,4030,218
20230720,111300,559771065,4035,4035,4035,4035,12
20230720,111200,559722645,4035,4035,4035,4035,1
20230720,111100,559718610,4035,4035,4035,4035,5
20230720,111000,559698435,4035,4035,4035,4035,1
20230720,110900,559694400,4040,4035,4040,4035,1222
20230720,110800,554758020,4035,4035,4035,4035,0
20230720,110700,554758020,4035,4035,4035,4035,181
20230720,110600,554027685,4035,4035,4035,4035,564
20230720,110500,551751945,4035,4035,4035,4035,150
20230720,110400,551146695,4035,4040,4040,4035,274
20230720,110300,550041100,4040,4040,4040,4040,0
20230720,110200,550041100,4040,4035,4040,4035,501
20230720,110100,548019560,4040,4040,4040,4040,0
20230720,110000,548019560,4040,4040,4040,4040,1
20230720,105900,548015520,4035,4035,4035,4035,60
20230720,105800,547773420,4040,4040,4040,4040,7
20230720,105700,547745140,4040,4040,4040,4040,0
20230720,105600,547745140,4040,4040,4040,4040,0
20230720,105500,547745140,4040,4035,4040,4035,320
20230720,105400,546452555,4040,4035,4040,4035,2
20230720,105300,546444480,4040,4035,4040,4035,401
20230720,105200,544826440,4040,4040,4040,4040,0
20230720,105100,544826440,4040,4040,4040,4040,0
20230720,105000,544826440,4040,4040,4040,4040,11
20230720,104900,544782000,4040,4040,4040,4040,135
20230720,104800,544236600,4040,4040,4040,4040,1
20230720,104700,544232560,4035,4035,4035,4035,100
20230720,104600,543829060,4040,4045,4045,4040,203
20230720,104500,543008925,4040,4045,4045,4040,101
20230720,104400,542600880,4040,4040,4040,4040,194
20230720,104300,541817120,4045,4045,4045,4045,0
20230720,104200,541817120,4045,4030,4045,4030,23
20230720,104100,541724415,4045,4045,4045,4045,0
20230720,104000,541724415,4045,4030,4045,4030,301
20230720,103900,540511370,4045,4035,4045,4030,26
20230720,103800,540406550,4045,4035,4045,4035,1195
20230720,103700,535579285,4035,4025,4035,4025,1810
20230720,103600,528280855,4025,4025,4025,4025,0
20230720,103500,528280855,4025,4030,4030,4025,69
20230720,103400,528003105,4030,4030,4030,4030,0
20230720,103300,528003105,4030,4030,4030,4030,915
20230720,103200,524315655,4030,4025,4030,4025,31
20230720,103100,524190805,4025,4025,4025,4025,54
20230720,103000,523973455,4025,4030,4030,4025,367
20230720,102900,522496275,4025,4025,4030,4025,108
20230720,102800,522061570,4025,4025,4025,4025,893
20230720,102700,518467245,4030,4030,4030,4030,0
20230720,102600,518467245,4030,4030,4030,4030,0
20230720,102500,518467245,4030,4030,4030,4030,1
20230720,102400,518463215,4025,4025,4030,4025,521
20230720,102300,516366180,4025,4020,4025,4020,513
20230720,102200,514303865,4025,4025,4025,4025,10
20230720,102100,514263615,4025,4025,4025,4025,0
20230720,102000,514263615,4025,4025,4025,4025,0
20230720,101900,514263615,4025,4020,4025,4020,13
20230720,101800,514211350,4020,4020,4020,4020,965
20230720,101700,510332050,4015,4015,4015,4015,0
20230720,101600,510332050,4015,4015,4015,4015,0
20230720,101500,510332050,4015,4015,4015,4015,0
20230720,101400,510332050,4015,4015,4020,4015,101
20230720,101300,509926285,4010,4010,4010,4010,0
20230720,101200,509926285,4010,4010,4010,4010,68
20230720,101100,509653605,4010,4010,4010,4010,18
20230720,101000,509581425,4010,4010,4010,4005,251
20230720,100900,508575070,4015,4015,4015,4015,20
20230720,100800,508494770,4010,4010,4010,4010,151
20230720,100700,507889260,4005,4005,4005,4005,76
20230720,100600,507584880,4005,4005,4005,4005,85
20230720,100500,507244455,4005,4000,4005,4000,47
20230720,100400,507056330,4005,4000,4005,4000,159
20230720,100300,506419810,4000,4005,4005,4000,59
20230720,100200,506183790,4005,4005,4005,4005,10
20230720,100100,506143740,4005,4005,4005,4000,189
20230720,100000,505387710,4005,4005,4005,4005,192
20230720,095900,504618750,4005,4005,4005,4005,108
20230720,095800,504186210,4010,4010,4010,4010,1815
20230720,095700,496908060,4010,4015,4015,4010,74
20230720,095600,496611110,4015,4015,4015,4015,229
20230720,095500,495691675,4015,4015,4015,4010,111
20230720,095400,495246280,4015,4015,4020,4015,170
20230720,095300,494563725,4040,4015,4040,4015,5705
20230720,095200,471570190,4015,4015,4015,4015,0
20230720,095100,471570190,4015,4005,4015,4005,1392
20230720,095000,465992230,4010,4010,4010,4010,54
20230720,094900,465775690,4010,4010,4010,4010,488
20230720,094800,463818810,4010,4005,4010,4005,59
20230720,094700,463582490,4005,4005,4005,4005,78
20230720,094600,463270100,4010,4010,4010,4010,200
20230720,094500,462468100,4010,4010,4010,4010,101
20230720,094400,462063090,4005,4000,4005,4000,72
20230720,094300,461775000,4000,4000,4000,3995,716
20230720,094200,458914180,4000,4000,4000,4000,40
20230720,094100,458754180,4000,4005,4005,4000,105
20230720,094000,458334130,4005,4000,4005,4000,17
20230720,093900,458266125,4000,4005,4010,4000,1199
20230720,093800,453462625,4005,4000,4005,4000,260
20230720,093700,452421450,4005,3990,4005,3990,600
20230720,093600,450022075,4000,4000,4000,3990,380
20230720,093500,448504585,4000,3990,4000,3990,285
20230720,093400,447365475,3985,3985,3990,3980,1478
20230720,093300,441476300,3980,3995,3995,3980,1341
20230720,093200,436133370,3995,3985,4000,3985,3336
20230720,093100,422824955,3985,3985,3985,3985,425
20230720,093000,421131330,3985,3990,3990,3985,3807
20230720,092900,405943350,3995,3995,3995,3995,123
20230720,092800,405451965,3995,3990,4000,3990,1742
20230720,092700,398492920,3990,3995,3995,3990,264
20230720,092600,397438780,3995,3995,3995,3995,1775
20230720,092500,390347655,3990,3990,3990,3990,280
20230720,092400,389230455,3990,3975,3990,3975,6982
20230720,092300,361412630,3975,3975,3975,3970,208
20230720,092200,360585950,3975,3975,3980,3975,208
20230720,092100,359759085,3975,3970,3985,3965,7918
20230720,092000,328305435,3970,3970,3970,3965,506
20230720,091900,326298570,3970,3960,3970,3960,303
20230720,091800,325097405,3960,3960,3965,3960,352
20230720,091700,323703435,3960,3960,3960,3950,3487
20230720,091600,309910055,3950,3950,3950,3945,3336
20230720,091500,296735035,3950,3950,3950,3945,532
20230720,091400,294634115,3945,3945,3945,3940,550
20230720,091300,292464495,3945,3945,3945,3940,2699
20230720,091200,281826440,3940,3940,3950,3940,657
20230720,091100,279234875,3945,3950,3960,3945,5017
20230720,091000,259425395,3950,3960,3965,3945,11503
20230720,090900,213976055,3960,3960,3970,3950,22638
20230720,090800,124343575,3965,3970,3970,3960,2588
20230720,090700,114082390,3970,3970,3975,3960,5023
20230720,090600,94149210,3975,3980,3985,3975,5249
20230720,090500,73263740,3980,3985,3985,3980,3284
20230720,090400,60189605,3985,3990,3990,3980,1399
20230720,090300,54616760,3990,4005,4010,3990,9124
20230720,090200,18105640,4010,4015,4015,4005,2849
20230720,090100,6685505,4015,4020,4020,4015,112
20230720,090000,6235420,4020,4015,4020,4015,1553