KissMeData/217880/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201500,25536440,9430,9430,9430,9430,132
20230720,201400,25536440,9430,9430,9430,9430,0
20230720,201300,25536440,9430,9430,9430,9430,0
20230720,201200,25536440,9430,9430,9430,9430,0
20230720,201100,25536440,9430,9430,9430,9430,0
20230720,201000,25536440,9430,9430,9430,9430,0
20230720,200900,25536440,9430,9430,9430,9430,0
20230720,200800,25536440,9430,9430,9430,9430,0
20230720,200700,25536440,9430,9430,9430,9430,0
20230720,200600,25536440,9430,9430,9430,9430,0
20230720,200500,25536440,9430,9430,9430,9430,0
20230720,200400,25536440,9430,9430,9430,9430,0
20230720,200300,25536440,9430,9430,9430,9430,0
20230720,200200,25536440,9430,9430,9430,9430,0
20230720,200100,25536440,9430,9430,9430,9430,0
20230720,200000,25536440,9430,9430,9430,9430,0
20230720,195900,25536440,9430,9430,9430,9430,0
20230720,195800,25536440,9430,9430,9430,9430,0
20230720,195700,25536440,9430,9430,9430,9430,0
20230720,195600,25536440,9430,9430,9430,9430,0
20230720,195500,25536440,9430,9430,9430,9430,0
20230720,195400,25536440,9430,9430,9430,9430,0
20230720,195300,25536440,9430,9430,9430,9430,0
20230720,195200,25536440,9430,9430,9430,9430,0
20230720,195100,25536440,9430,9430,9430,9430,0
20230720,195000,25536440,9430,9430,9430,9430,0
20230720,194900,25536440,9430,9430,9430,9430,0
20230720,194800,25536440,9430,9430,9430,9430,0
20230720,194700,25536440,9430,9430,9430,9430,0
20230720,194600,25536440,9430,9430,9430,9430,0
20230720,194500,25536440,9430,9430,9430,9430,132
20230720,194400,25536440,9430,9430,9430,9430,0
20230720,194300,25536440,9430,9430,9430,9430,0
20230720,194200,25536440,9430,9430,9430,9430,0
20230720,194100,25536440,9430,9430,9430,9430,0
20230720,194000,25536440,9430,9430,9430,9430,0
20230720,193900,25536440,9430,9430,9430,9430,0
20230720,193800,25536440,9430,9430,9430,9430,0
20230720,193700,25536440,9430,9430,9430,9430,0
20230720,193600,25536440,9430,9430,9430,9430,0
20230720,193500,25536440,9430,9430,9430,9430,0
20230720,193400,25536440,9430,9430,9430,9430,0
20230720,193300,25536440,9430,9430,9430,9430,0
20230720,193200,25536440,9430,9430,9430,9430,0
20230720,193100,25536440,9430,9430,9430,9430,0
20230720,193000,25536440,9430,9430,9430,9430,0
20230720,192900,25536440,9430,9430,9430,9430,0
20230720,192800,25536440,9430,9430,9430,9430,0
20230720,192700,25536440,9430,9430,9430,9430,0
20230720,192600,25536440,9430,9430,9430,9430,0
20230720,192500,25536440,9430,9430,9430,9430,0
20230720,192400,25536440,9430,9430,9430,9430,0
20230720,192300,25536440,9430,9430,9430,9430,0
20230720,192200,25536440,9430,9430,9430,9430,0
20230720,192100,25536440,9430,9430,9430,9430,0
20230720,192000,25536440,9430,9430,9430,9430,0
20230720,191900,25536440,9430,9430,9430,9430,0
20230720,191800,25536440,9430,9430,9430,9430,0
20230720,191700,25536440,9430,9430,9430,9430,0
20230720,191600,25536440,9430,9430,9430,9430,0
20230720,191500,25536440,9430,9430,9430,9430,132
20230720,191400,25536440,9430,9430,9430,9430,0
20230720,191300,25536440,9430,9430,9430,9430,0
20230720,191200,25536440,9430,9430,9430,9430,0
20230720,191100,25536440,9430,9430,9430,9430,0
20230720,191000,25536440,9430,9430,9430,9430,0
20230720,190900,25536440,9430,9430,9430,9430,0
20230720,190800,25536440,9430,9430,9430,9430,0
20230720,190700,25536440,9430,9430,9430,9430,0
20230720,190600,25536440,9430,9430,9430,9430,0
20230720,190500,25536440,9430,9430,9430,9430,0
20230720,190400,25536440,9430,9430,9430,9430,0
20230720,190300,25536440,9430,9430,9430,9430,0
20230720,190200,25536440,9430,9430,9430,9430,0
20230720,190100,25536440,9430,9430,9430,9430,0
20230720,190000,25536440,9430,9430,9430,9430,0
20230720,185900,25536440,9430,9430,9430,9430,0
20230720,185800,25536440,9430,9430,9430,9430,0
20230720,185700,25536440,9430,9430,9430,9430,0
20230720,185600,25536440,9430,9430,9430,9430,0
20230720,185500,25536440,9430,9430,9430,9430,0
20230720,185400,25536440,9430,9430,9430,9430,0
20230720,185300,25536440,9430,9430,9430,9430,0
20230720,185200,25536440,9430,9430,9430,9430,0
20230720,185100,25536440,9430,9430,9430,9430,0
20230720,185000,25536440,9430,9430,9430,9430,0
20230720,184900,25536440,9430,9430,9430,9430,0
20230720,184800,25536440,9430,9430,9430,9430,0
20230720,184700,25536440,9430,9430,9430,9430,0
20230720,184600,25536440,9430,9430,9430,9430,0
20230720,184500,25536440,9430,9430,9430,9430,132
20230720,184400,25536440,9430,9430,9430,9430,0
20230720,184300,25536440,9430,9430,9430,9430,0
20230720,184200,25536440,9430,9430,9430,9430,0
20230720,184100,25536440,9430,9430,9430,9430,0
20230720,184000,25536440,9430,9430,9430,9430,0
20230720,183900,25536440,9430,9430,9430,9430,0
20230720,183800,25536440,9430,9430,9430,9430,0
20230720,183700,25536440,9430,9430,9430,9430,0
20230720,183600,25536440,9430,9430,9430,9430,0
20230720,183500,25536440,9430,9430,9430,9430,0
20230720,183400,25536440,9430,9430,9430,9430,0
20230720,183300,25536440,9430,9430,9430,9430,0
20230720,183200,25536440,9430,9430,9430,9430,0
20230720,183100,25536440,9430,9430,9430,9430,0
20230720,183000,25536440,9430,9430,9430,9430,0
20230720,182900,25536440,9430,9430,9430,9430,0
20230720,182800,25536440,9430,9430,9430,9430,0
20230720,182700,25536440,9430,9430,9430,9430,0
20230720,182600,25536440,9430,9430,9430,9430,0
20230720,182500,25536440,9430,9430,9430,9430,0
20230720,182400,25536440,9430,9430,9430,9430,0
20230720,182300,25536440,9430,9430,9430,9430,0
20230720,182200,25536440,9430,9430,9430,9430,0
20230720,182100,25536440,9430,9430,9430,9430,0
20230720,182000,25536440,9430,9430,9430,9430,0
20230720,181900,25536440,9430,9430,9430,9430,0
20230720,181800,25536440,9430,9430,9430,9430,0
20230720,181700,25536440,9430,9430,9430,9430,0
20230720,181600,25536440,9430,9430,9430,9430,0
20230720,181500,25536440,9430,9430,9430,9430,132
20230720,181400,25536440,9430,9430,9430,9430,0
20230720,181300,25536440,9430,9430,9430,9430,0
20230720,181200,25536440,9430,9430,9430,9430,0
20230720,181100,25536440,9430,9430,9430,9430,0
20230720,181000,25536440,9430,9430,9430,9430,0
20230720,180900,25536440,9430,9430,9430,9430,0
20230720,180800,25536440,9430,9430,9430,9430,0
20230720,180700,25536440,9430,9430,9430,9430,0
20230720,180600,25536440,9430,9430,9430,9430,0
20230720,180500,25536440,9430,9430,9430,9430,0
20230720,180400,25536440,9430,9430,9430,9430,0
20230720,180300,25536440,9430,9430,9430,9430,0
20230720,180200,25536440,9430,9430,9430,9430,0
20230720,180100,25536440,9430,9430,9430,9430,0
20230720,180000,25536440,9430,9430,9430,9430,0
20230720,175900,25536440,9430,9430,9430,9430,0
20230720,175800,25536440,9430,9430,9430,9430,0
20230720,175700,25536440,9430,9430,9430,9430,0
20230720,175600,25536440,9430,9430,9430,9430,0
20230720,175500,25536440,9430,9430,9430,9430,0
20230720,175400,25536440,9430,9430,9430,9430,0
20230720,175300,25536440,9430,9430,9430,9430,0
20230720,175200,25536440,9430,9430,9430,9430,0
20230720,175100,25536440,9430,9430,9430,9430,0
20230720,175000,25536440,9430,9430,9430,9430,0
20230720,174900,25536440,9430,9430,9430,9430,0
20230720,174800,25536440,9430,9430,9430,9430,0
20230720,174700,25536440,9430,9430,9430,9430,0
20230720,174600,25536440,9430,9430,9430,9430,0
20230720,174500,25536440,9430,9430,9430,9430,132
20230720,174400,25536440,9430,9430,9430,9430,0
20230720,174300,25536440,9430,9430,9430,9430,0
20230720,174200,25536440,9430,9430,9430,9430,0
20230720,174100,25536440,9430,9430,9430,9430,0
20230720,174000,25536440,9430,9430,9430,9430,0
20230720,173900,25536440,9430,9430,9430,9430,0
20230720,173800,25536440,9430,9430,9430,9430,0
20230720,173700,25536440,9430,9430,9430,9430,0
20230720,173600,25536440,9430,9430,9430,9430,0
20230720,173500,25536440,9430,9430,9430,9430,0
20230720,173400,25536440,9430,9430,9430,9430,0
20230720,173300,25536440,9430,9430,9430,9430,0
20230720,173200,25536440,9430,9430,9430,9430,0
20230720,173100,25536440,9430,9430,9430,9430,0
20230720,173000,25536440,9430,9430,9430,9430,0
20230720,172900,25536440,9430,9430,9430,9430,0
20230720,172800,25536440,9430,9430,9430,9430,0
20230720,172700,25536440,9430,9430,9430,9430,0
20230720,172600,25536440,9430,9430,9430,9430,0
20230720,172500,25536440,9430,9430,9430,9430,0
20230720,172400,25536440,9430,9430,9430,9430,0
20230720,172300,25536440,9430,9430,9430,9430,0
20230720,172200,25536440,9430,9430,9430,9430,0
20230720,172100,25536440,9430,9430,9430,9430,0
20230720,172000,25536440,9430,9430,9430,9430,0
20230720,171900,25536440,9430,9430,9430,9430,0
20230720,171800,25536440,9430,9430,9430,9430,0
20230720,171700,25536440,9430,9430,9430,9430,0
20230720,171600,25536440,9430,9430,9430,9430,0
20230720,171500,25536440,9430,9430,9430,9430,132
20230720,171400,25536440,9430,9430,9430,9430,0
20230720,171300,25536440,9430,9430,9430,9430,0
20230720,171200,25536440,9430,9430,9430,9430,0
20230720,171100,25536440,9430,9430,9430,9430,0
20230720,171000,25536440,9430,9430,9430,9430,0
20230720,170900,25536440,9430,9430,9430,9430,0
20230720,170800,25536440,9430,9430,9430,9430,0
20230720,170700,25536440,9430,9430,9430,9430,0
20230720,170600,25536440,9430,9430,9430,9430,0
20230720,170500,25536440,9430,9430,9430,9430,0
20230720,170400,25536440,9430,9430,9430,9430,0
20230720,170300,25536440,9430,9430,9430,9430,0
20230720,170200,25536440,9430,9430,9430,9430,0
20230720,170100,25536440,9430,9430,9430,9430,0
20230720,170000,25536440,9430,9430,9430,9430,0
20230720,165900,25536440,9430,9430,9430,9430,0
20230720,165800,25536440,9430,9430,9430,9430,0
20230720,165700,25536440,9430,9430,9430,9430,0
20230720,165600,25536440,9430,9430,9430,9430,0
20230720,165500,25536440,9430,9430,9430,9430,0
20230720,165400,25536440,9430,9430,9430,9430,0
20230720,165300,25536440,9430,9430,9430,9430,0
20230720,165200,25536440,9430,9430,9430,9430,0
20230720,165100,25536440,9430,9430,9430,9430,0
20230720,165000,25536440,9430,9430,9430,9430,0
20230720,164900,25536440,9430,9430,9430,9430,0
20230720,164800,25536440,9430,9430,9430,9430,0
20230720,164700,25536440,9430,9430,9430,9430,0
20230720,164600,25536440,9430,9430,9430,9430,0
20230720,164500,25536440,9430,9430,9430,9430,132
20230720,164400,25536440,9430,9430,9430,9430,0
20230720,164300,25536440,9430,9430,9430,9430,0
20230720,164200,25536440,9430,9430,9430,9430,0
20230720,164100,25536440,9430,9430,9430,9430,0
20230720,164000,25536440,9430,9430,9430,9430,0
20230720,163900,25536440,9430,9430,9430,9430,0
20230720,163800,25536440,9430,9430,9430,9430,0
20230720,163700,25536440,9430,9430,9430,9430,0
20230720,163600,25536440,9430,9430,9430,9430,0
20230720,163500,25536440,9430,9430,9430,9430,0
20230720,163400,25536440,9430,9430,9430,9430,0
20230720,163300,25536440,9430,9430,9430,9430,0
20230720,163200,25536440,9430,9430,9430,9430,0
20230720,163100,25536440,9430,9430,9430,9430,0
20230720,163000,25536440,9430,9430,9430,9430,0
20230720,162900,25536440,9430,9430,9430,9430,0
20230720,162800,25536440,9430,9430,9430,9430,0
20230720,162700,25536440,9430,9430,9430,9430,0
20230720,162600,25536440,9430,9430,9430,9430,0
20230720,162500,25536440,9430,9430,9430,9430,0
20230720,162400,25536440,9430,9430,9430,9430,0
20230720,162300,25536440,9430,9430,9430,9430,0
20230720,162200,25536440,9430,9430,9430,9430,0
20230720,162100,25536440,9430,9430,9430,9430,0
20230720,162000,25536440,9430,9430,9430,9430,0
20230720,161900,25536440,9430,9430,9430,9430,0
20230720,161800,25536440,9430,9430,9430,9430,0
20230720,161700,25536440,9430,9430,9430,9430,0
20230720,161600,25536440,9430,9430,9430,9430,0
20230720,161500,25536440,9430,9430,9430,9430,132
20230720,161400,25536440,9430,9430,9430,9430,0
20230720,161300,25536440,9430,9430,9430,9430,0
20230720,161200,25536440,9430,9430,9430,9430,0
20230720,161100,25536440,9430,9430,9430,9430,0
20230720,161000,25536440,9430,9430,9430,9430,0
20230720,160900,25536440,9430,9430,9430,9430,0
20230720,160800,25536440,9430,9430,9430,9430,0
20230720,160700,25536440,9430,9430,9430,9430,0
20230720,160600,25536440,9430,9430,9430,9430,0
20230720,160500,25536440,9430,9430,9430,9430,0
20230720,160400,25536440,9430,9430,9430,9430,0
20230720,160300,25536440,9430,9430,9430,9430,0
20230720,160200,25536440,9430,9430,9430,9430,0
20230720,160100,25536440,9430,9430,9430,9430,0
20230720,160000,25536440,9430,9430,9430,9430,0
20230720,155900,25536440,9430,9430,9430,9430,0
20230720,155800,25536440,9430,9430,9430,9430,0
20230720,155700,25536440,9430,9430,9430,9430,0
20230720,155600,25536440,9430,9430,9430,9430,0
20230720,155500,25536440,9430,9430,9430,9430,0
20230720,155400,25536440,9430,9430,9430,9430,0
20230720,155300,25536440,9430,9430,9430,9430,0
20230720,155200,25536440,9430,9430,9430,9430,0
20230720,155100,25536440,9430,9430,9430,9430,0
20230720,155000,25536440,9430,9430,9430,9430,0
20230720,154900,25536440,9430,9430,9430,9430,0
20230720,154800,25536440,9430,9430,9430,9430,0
20230720,154700,25536440,9430,9430,9430,9430,0
20230720,154600,25536440,9430,9430,9430,9430,0
20230720,154500,25536440,9430,9430,9430,9430,132
20230720,154400,25536440,9430,9430,9430,9430,0
20230720,154300,25536440,9430,9430,9430,9430,0
20230720,154200,25536440,9430,9430,9430,9430,0
20230720,154100,25536440,9430,9430,9430,9430,0
20230720,154000,25536440,9430,9430,9430,9430,0
20230720,153900,25536440,9430,9430,9430,9430,0
20230720,153800,25536440,9430,9430,9430,9430,0
20230720,153700,25536440,9430,9430,9430,9430,0
20230720,153600,25536440,9430,9430,9430,9430,0
20230720,153500,25536440,9430,9430,9430,9430,0
20230720,153400,25536440,9430,9430,9430,9430,0
20230720,153300,25536440,9430,9430,9430,9430,0
20230720,153200,25536440,9430,9430,9430,9430,0
20230720,153100,25536440,9430,9430,9430,9430,0
20230720,153000,25536440,9430,9430,9430,9430,0
20230720,152900,25536440,9430,9430,9430,9430,0
20230720,152800,25536440,9430,9430,9430,9430,0
20230720,152700,25536440,9430,9430,9430,9430,0
20230720,152600,25536440,9430,9430,9430,9430,0
20230720,152500,25536440,9430,9430,9430,9430,0
20230720,152400,25536440,9430,9430,9430,9430,0
20230720,152300,25536440,9430,9430,9430,9430,0
20230720,152200,25536440,9430,9430,9430,9430,0
20230720,152100,25536440,9430,9430,9430,9430,0
20230720,152000,25536440,9430,9430,9430,9430,0
20230720,151900,25536440,9430,9430,9430,9430,132
20230720,151800,24291680,9430,9430,9430,9430,0
20230720,151700,24291680,9430,9430,9430,9430,0
20230720,151600,24291680,9430,9430,9430,9430,0
20230720,151500,24291680,9430,9430,9430,9430,0
20230720,151400,24291680,9430,9430,9430,9430,5
20230720,151300,24244530,9430,9430,9430,9430,0
20230720,151200,24244530,9430,9430,9430,9430,0
20230720,151100,24244530,9430,9430,9430,9430,0
20230720,151000,24244530,9430,9430,9430,9430,0
20230720,150900,24244530,9430,9430,9430,9430,0
20230720,150800,24244530,9430,9430,9430,9430,0
20230720,150700,24244530,9430,9430,9430,9430,0
20230720,150600,24244530,9430,9430,9430,9430,0
20230720,150500,24244530,9430,9430,9430,9430,0
20230720,150400,24244530,9430,9430,9430,9430,0
20230720,150300,24244530,9430,9430,9430,9430,0
20230720,150200,24244530,9430,9430,9430,9430,0
20230720,150100,24244530,9430,9430,9430,9430,0
20230720,150000,24244530,9430,9430,9430,9430,0
20230720,145900,24244530,9430,9430,9430,9430,0
20230720,145800,24244530,9430,9430,9430,9430,0
20230720,145700,24244530,9430,9430,9430,9430,1
20230720,145600,24235100,9430,9430,9430,9430,24
20230720,145500,24008780,9430,9430,9430,9430,0
20230720,145400,24008780,9430,9430,9430,9430,0
20230720,145300,24008780,9430,9430,9430,9430,0
20230720,145200,24008780,9430,9430,9430,9430,0
20230720,145100,24008780,9430,9430,9430,9430,0
20230720,145000,24008780,9430,9430,9430,9430,0
20230720,144900,24008780,9430,9430,9430,9430,0
20230720,144800,24008780,9430,9430,9430,9430,0
20230720,144700,24008780,9430,9430,9430,9430,0
20230720,144600,24008780,9430,9430,9430,9430,0
20230720,144500,24008780,9430,9430,9430,9430,0
20230720,144400,24008780,9430,9430,9430,9430,0
20230720,144300,24008780,9430,9430,9430,9430,21
20230720,144200,23810750,9430,9430,9430,9430,0
20230720,144100,23810750,9430,9430,9430,9430,0
20230720,144000,23810750,9430,9430,9430,9430,0
20230720,143900,23810750,9430,9430,9430,9430,0
20230720,143800,23810750,9430,9430,9430,9430,1
20230720,143700,23801320,9430,9430,9430,9430,0
20230720,143600,23801320,9430,9430,9430,9430,0
20230720,143500,23801320,9430,9430,9430,9430,0
20230720,143400,23801320,9430,9430,9430,9430,0
20230720,143300,23801320,9430,9430,9430,9430,0
20230720,143200,23801320,9430,9430,9430,9430,0
20230720,143100,23801320,9430,9430,9430,9430,0
20230720,143000,23801320,9430,9430,9430,9430,0
20230720,142900,23801320,9430,9430,9430,9430,0
20230720,142800,23801320,9430,9430,9430,9430,0
20230720,142700,23801320,9430,9430,9430,9430,0
20230720,142600,23801320,9430,9430,9430,9430,0
20230720,142500,23801320,9430,9430,9430,9430,0
20230720,142400,23801320,9430,9430,9430,9430,0
20230720,142300,23801320,9430,9430,9430,9430,0
20230720,142200,23801320,9430,9430,9430,9430,0
20230720,142100,23801320,9430,9430,9430,9430,0
20230720,142000,23801320,9430,9430,9430,9430,0
20230720,141900,23801320,9430,9430,9430,9430,0
20230720,141800,23801320,9430,9430,9430,9430,0
20230720,141700,23801320,9430,9430,9430,9430,0
20230720,141600,23801320,9430,9430,9430,9430,0
20230720,141500,23801320,9430,9430,9430,9430,0
20230720,141400,23801320,9430,9430,9430,9430,0
20230720,141300,23801320,9430,9430,9430,9430,0
20230720,141200,23801320,9430,9430,9430,9430,0
20230720,141100,23801320,9430,9430,9430,9430,0
20230720,141000,23801320,9430,9430,9430,9430,0
20230720,140900,23801320,9430,9430,9430,9430,0
20230720,140800,23801320,9430,9430,9430,9430,0
20230720,140700,23801320,9430,9430,9430,9430,0
20230720,140600,23801320,9430,9430,9430,9430,0
20230720,140500,23801320,9430,9430,9430,9430,0
20230720,140400,23801320,9430,9430,9430,9430,0
20230720,140300,23801320,9430,9430,9430,9430,0
20230720,140200,23801320,9430,9430,9430,9430,10
20230720,140100,23707020,9430,9430,9430,9430,0
20230720,140000,23707020,9430,9430,9430,9430,0
20230720,135900,23707020,9430,9430,9430,9430,0
20230720,135800,23707020,9430,9430,9430,9430,0
20230720,135700,23707020,9430,9430,9430,9430,0
20230720,135600,23707020,9430,9430,9430,9430,0
20230720,135500,23707020,9430,9430,9430,9430,0
20230720,135400,23707020,9430,9430,9430,9430,0
20230720,135300,23707020,9430,9430,9430,9430,0
20230720,135200,23707020,9430,9430,9430,9430,0
20230720,135100,23707020,9430,9430,9430,9430,0
20230720,135000,23707020,9430,9430,9430,9430,0
20230720,134900,23707020,9430,9430,9430,9430,0
20230720,134800,23707020,9430,9430,9430,9430,0
20230720,134700,23707020,9430,9430,9430,9430,0
20230720,134600,23707020,9430,9430,9430,9430,0
20230720,134500,23707020,9430,9430,9430,9430,0
20230720,134400,23707020,9430,9430,9430,9430,0
20230720,134300,23707020,9430,9430,9430,9430,0
20230720,134200,23707020,9430,9430,9430,9430,0
20230720,134100,23707020,9430,9430,9430,9430,11
20230720,134000,23603290,9430,9430,9430,9430,0
20230720,133900,23603290,9430,9430,9430,9430,178
20230720,133800,21924750,9430,9430,9430,9430,10
20230720,133700,21830450,9430,9430,9430,9430,0
20230720,133600,21830450,9430,9430,9430,9430,10
20230720,133500,21736150,9430,9430,9430,9430,0
20230720,133400,21736150,9430,9430,9430,9430,0
20230720,133300,21736150,9430,9430,9430,9430,0
20230720,133200,21736150,9430,9430,9430,9430,0
20230720,133100,21736150,9430,9430,9430,9430,0
20230720,133000,21736150,9430,9430,9430,9430,300
20230720,132900,18907150,9430,9430,9430,9430,0
20230720,132800,18907150,9430,9430,9430,9430,0
20230720,132700,18907150,9430,9430,9430,9430,0
20230720,132600,18907150,9430,9430,9430,9430,0
20230720,132500,18907150,9430,9430,9430,9430,0
20230720,132400,18907150,9430,9430,9430,9430,0
20230720,132300,18907150,9430,9430,9430,9430,6
20230720,132200,18850570,9430,9430,9430,9430,0
20230720,132100,18850570,9430,9430,9430,9430,0
20230720,132000,18850570,9430,9430,9430,9430,0
20230720,131900,18850570,9430,9430,9430,9430,0
20230720,131800,18850570,9430,9430,9430,9430,0
20230720,131700,18850570,9430,9430,9430,9430,0
20230720,131600,18850570,9430,9430,9430,9430,0
20230720,131500,18850570,9430,9430,9430,9430,0
20230720,131400,18850570,9430,9430,9430,9430,5
20230720,131300,18803420,9430,9430,9430,9430,25
20230720,131200,18567670,9430,9430,9430,9430,0
20230720,131100,18567670,9430,9430,9430,9430,0
20230720,131000,18567670,9430,9430,9430,9430,0
20230720,130900,18567670,9430,9430,9430,9430,0
20230720,130800,18567670,9430,9430,9430,9430,0
20230720,130700,18567670,9430,9430,9430,9430,0
20230720,130600,18567670,9430,9430,9430,9430,0
20230720,130500,18567670,9430,9430,9430,9430,0
20230720,130400,18567670,9430,9430,9430,9430,0
20230720,130300,18567670,9430,9430,9430,9430,0
20230720,130200,18567670,9430,9430,9430,9430,0
20230720,130100,18567670,9430,9430,9430,9430,0
20230720,130000,18567670,9430,9430,9430,9430,1
20230720,125900,18558240,9430,9430,9430,9430,0
20230720,125800,18558240,9430,9430,9430,9430,0
20230720,125700,18558240,9430,9430,9430,9430,0
20230720,125600,18558240,9430,9430,9430,9430,0
20230720,125500,18558240,9430,9430,9430,9430,0
20230720,125400,18558240,9430,9430,9430,9430,0
20230720,125300,18558240,9430,9430,9430,9430,10
20230720,125200,18463940,9430,9430,9430,9430,0
20230720,125100,18463940,9430,9430,9430,9430,0
20230720,125000,18463940,9430,9430,9430,9430,0
20230720,124900,18463940,9430,9430,9430,9430,0
20230720,124800,18463940,9430,9430,9430,9430,0
20230720,124700,18463940,9430,9430,9430,9430,0
20230720,124600,18463940,9430,9430,9430,9430,0
20230720,124500,18463940,9430,9430,9430,9430,0
20230720,124400,18463940,9430,9430,9430,9430,1
20230720,124300,18454510,9430,9430,9430,9430,0
20230720,124200,18454510,9430,9430,9430,9430,0
20230720,124100,18454510,9430,9430,9430,9430,0
20230720,124000,18454510,9430,9430,9430,9430,0
20230720,123900,18454510,9430,9430,9430,9430,0
20230720,123800,18454510,9430,9430,9430,9430,0
20230720,123700,18454510,9430,9430,9430,9430,0
20230720,123600,18454510,9430,9430,9430,9430,0
20230720,123500,18454510,9430,9430,9430,9430,0
20230720,123400,18454510,9430,9430,9430,9430,0
20230720,123300,18454510,9430,9430,9430,9430,0
20230720,123200,18454510,9430,9430,9430,9430,0
20230720,123100,18454510,9430,9430,9430,9430,0
20230720,123000,18454510,9430,9430,9430,9430,0
20230720,122900,18454510,9430,9430,9430,9430,0
20230720,122800,18454510,9430,9430,9430,9430,0
20230720,122700,18454510,9430,9430,9430,9430,0
20230720,122600,18454510,9430,9430,9430,9430,0
20230720,122500,18454510,9430,9430,9430,9430,0
20230720,122400,18454510,9430,9430,9430,9430,0
20230720,122300,18454510,9430,9430,9430,9430,0
20230720,122200,18454510,9430,9430,9430,9430,0
20230720,122100,18454510,9430,9430,9430,9430,0
20230720,122000,18454510,9430,9430,9430,9430,0
20230720,121900,18454510,9430,9430,9430,9430,0
20230720,121800,18454510,9430,9430,9430,9430,0
20230720,121700,18454510,9430,9430,9430,9430,0
20230720,121600,18454510,9430,9430,9430,9430,0
20230720,121500,18454510,9430,9430,9430,9430,0
20230720,121400,18454510,9430,9430,9430,9430,0
20230720,121300,18454510,9430,9430,9430,9430,0
20230720,121200,18454510,9430,9430,9430,9430,0
20230720,121100,18454510,9430,9430,9430,9430,0
20230720,121000,18454510,9430,9430,9430,9430,0
20230720,120900,18454510,9430,9430,9430,9430,0
20230720,120800,18454510,9430,9430,9430,9430,0
20230720,120700,18454510,9430,9430,9430,9430,0
20230720,120600,18454510,9430,9430,9430,9430,0
20230720,120500,18454510,9430,9430,9430,9430,10
20230720,120400,18360210,9430,9430,9430,9430,5
20230720,120300,18313060,9430,9430,9430,9430,0
20230720,120200,18313060,9430,9430,9430,9430,0
20230720,120100,18313060,9430,9430,9430,9430,0
20230720,120000,18313060,9430,9430,9430,9430,0
20230720,115900,18313060,9430,9430,9430,9430,0
20230720,115800,18313060,9430,9430,9430,9430,0
20230720,115700,18313060,9430,9430,9430,9430,0
20230720,115600,18313060,9430,9430,9430,9430,0
20230720,115500,18313060,9430,9430,9430,9430,2
20230720,115400,18294200,9430,9430,9430,9430,0
20230720,115300,18294200,9430,9430,9430,9430,0
20230720,115200,18294200,9430,9430,9430,9430,0
20230720,115100,18294200,9430,9430,9430,9430,0
20230720,115000,18294200,9430,9430,9430,9430,0
20230720,114900,18294200,9430,9430,9430,9430,0
20230720,114800,18294200,9430,9430,9430,9430,29
20230720,114700,18020730,9430,9430,9430,9430,0
20230720,114600,18020730,9430,9430,9430,9430,0
20230720,114500,18020730,9430,9430,9430,9430,0
20230720,114400,18020730,9430,9430,9430,9430,0
20230720,114300,18020730,9430,9430,9430,9430,0
20230720,114200,18020730,9430,9430,9430,9430,0
20230720,114100,18020730,9430,9430,9430,9430,0
20230720,114000,18020730,9430,9430,9430,9430,10
20230720,113900,17926430,9430,9430,9430,9430,0
20230720,113800,17926430,9430,9430,9430,9430,0
20230720,113700,17926430,9430,9430,9430,9430,0
20230720,113600,17926430,9430,9430,9430,9430,0
20230720,113500,17926430,9430,9430,9430,9430,0
20230720,113400,17926430,9430,9430,9430,9430,0
20230720,113300,17926430,9430,9430,9430,9430,0
20230720,113200,17926430,9430,9430,9430,9430,0
20230720,113100,17926430,9430,9430,9430,9430,0
20230720,113000,17926430,9430,9430,9430,9430,0
20230720,112900,17926430,9430,9430,9430,9430,0
20230720,112800,17926430,9430,9430,9430,9430,1
20230720,112700,17917000,9430,9430,9430,9430,0
20230720,112600,17917000,9430,9430,9430,9430,1
20230720,112500,17907570,9430,9430,9430,9430,0
20230720,112400,17907570,9430,9430,9430,9430,0
20230720,112300,17907570,9430,9430,9430,9430,0
20230720,112200,17907570,9430,9430,9430,9430,10
20230720,112100,17813270,9430,9430,9430,9430,5
20230720,112000,17766120,9430,9430,9430,9430,0
20230720,111900,17766120,9430,9430,9430,9430,0
20230720,111800,17766120,9430,9430,9430,9430,0
20230720,111700,17766120,9430,9430,9430,9430,0
20230720,111600,17766120,9430,9430,9430,9430,0
20230720,111500,17766120,9430,9430,9430,9430,0
20230720,111400,17766120,9430,9430,9430,9430,0
20230720,111300,17766120,9430,9430,9430,9430,0
20230720,111200,17766120,9430,9430,9430,9430,0
20230720,111100,17766120,9430,9430,9430,9430,1
20230720,111000,17756690,9430,9430,9430,9430,0
20230720,110900,17756690,9430,9430,9430,9430,0
20230720,110800,17756690,9430,9430,9430,9430,0
20230720,110700,17756690,9430,9430,9430,9430,0
20230720,110600,17756690,9430,9430,9430,9430,0
20230720,110500,17756690,9430,9430,9430,9430,0
20230720,110400,17756690,9430,9430,9430,9430,0
20230720,110300,17756690,9430,9430,9430,9430,0
20230720,110200,17756690,9430,9430,9430,9430,19
20230720,110100,17577520,9430,9430,9430,9430,0
20230720,110000,17577520,9430,9430,9430,9430,0
20230720,105900,17577520,9430,9430,9430,9430,0
20230720,105800,17577520,9430,9430,9430,9430,0
20230720,105700,17577520,9430,9430,9430,9430,0
20230720,105600,17577520,9430,9430,9430,9430,99
20230720,105500,16643950,9430,9430,9430,9430,0
20230720,105400,16643950,9430,9430,9430,9430,0
20230720,105300,16643950,9430,9430,9430,9430,79
20230720,105200,15898980,9430,9430,9430,9430,0
20230720,105100,15898980,9430,9430,9430,9430,0
20230720,105000,15898980,9430,9430,9430,9430,0
20230720,104900,15898980,9430,9430,9430,9430,0
20230720,104800,15898980,9430,9430,9430,9430,0
20230720,104700,15898980,9430,9430,9430,9430,0
20230720,104600,15898980,9430,9430,9430,9430,1
20230720,104500,15889550,9430,9430,9430,9430,0
20230720,104400,15889550,9430,9430,9430,9430,20
20230720,104300,15700950,9430,9430,9430,9430,0
20230720,104200,15700950,9430,9430,9430,9430,0
20230720,104100,15700950,9430,9430,9430,9430,84
20230720,104000,14908830,9430,9430,9430,9430,0
20230720,103900,14908830,9430,9430,9430,9430,0
20230720,103800,14908830,9430,9430,9430,9430,0
20230720,103700,14908830,9430,9430,9430,9430,0
20230720,103600,14908830,9430,9430,9430,9430,0
20230720,103500,14908830,9430,9430,9430,9430,0
20230720,103400,14908830,9430,9430,9430,9430,0
20230720,103300,14908830,9430,9430,9430,9430,0
20230720,103200,14908830,9430,9430,9430,9430,0
20230720,103100,14908830,9430,9430,9430,9430,0
20230720,103000,14908830,9430,9430,9430,9430,0
20230720,102900,14908830,9430,9430,9430,9430,0
20230720,102800,14908830,9430,9430,9430,9430,0
20230720,102700,14908830,9430,9430,9430,9430,0
20230720,102600,14908830,9430,9430,9430,9430,0
20230720,102500,14908830,9430,9430,9430,9430,0
20230720,102400,14908830,9430,9430,9430,9430,0
20230720,102300,14908830,9430,9430,9430,9430,0
20230720,102200,14908830,9430,9430,9430,9430,0
20230720,102100,14908830,9430,9430,9430,9430,0
20230720,102000,14908830,9430,9430,9430,9430,0
20230720,101900,14908830,9430,9430,9430,9430,0
20230720,101800,14908830,9430,9430,9430,9430,0
20230720,101700,14908830,9430,9430,9430,9430,10
20230720,101600,14814530,9430,9430,9430,9430,0
20230720,101500,14814530,9430,9430,9430,9430,0
20230720,101400,14814530,9430,9430,9430,9430,0
20230720,101300,14814530,9430,9430,9430,9430,0
20230720,101200,14814530,9430,9430,9430,9430,1
20230720,101100,14805100,9430,9430,9430,9430,2
20230720,101000,14786240,9430,9430,9430,9430,5
20230720,100900,14739090,9430,9430,9430,9430,0
20230720,100800,14739090,9430,9430,9430,9430,0
20230720,100700,14739090,9430,9430,9430,9430,0
20230720,100600,14739090,9430,9430,9430,9430,0
20230720,100500,14739090,9430,9430,9430,9430,0
20230720,100400,14739090,9430,9430,9430,9430,0
20230720,100300,14739090,9430,9430,9430,9430,0
20230720,100200,14739090,9430,9430,9430,9430,0
20230720,100100,14739090,9430,9430,9430,9430,0
20230720,100000,14739090,9430,9430,9430,9430,0
20230720,095900,14739090,9430,9430,9430,9430,0
20230720,095800,14739090,9430,9430,9430,9430,0
20230720,095700,14739090,9430,9430,9430,9430,0
20230720,095600,14739090,9430,9430,9430,9430,0
20230720,095500,14739090,9430,9430,9430,9430,0
20230720,095400,14739090,9430,9430,9430,9430,0
20230720,095300,14739090,9430,9430,9430,9430,0
20230720,095200,14739090,9430,9430,9430,9430,0
20230720,095100,14739090,9430,9430,9430,9430,87
20230720,095000,13918680,9430,9430,9430,9430,0
20230720,094900,13918680,9430,9430,9430,9430,0
20230720,094800,13918680,9430,9430,9430,9430,0
20230720,094700,13918680,9430,9430,9430,9430,0
20230720,094600,13918680,9430,9430,9430,9430,0
20230720,094500,13918680,9430,9430,9430,9430,0
20230720,094400,13918680,9430,9430,9430,9430,0
20230720,094300,13918680,9430,9430,9430,9430,2
20230720,094200,13899820,9430,9430,9430,9430,0
20230720,094100,13899820,9430,9430,9430,9430,0
20230720,094000,13899820,9430,9430,9430,9430,0
20230720,093900,13899820,9430,9430,9430,9430,11
20230720,093800,13796090,9430,9430,9430,9430,10
20230720,093700,13701790,9430,9430,9430,9430,0
20230720,093600,13701790,9430,9430,9430,9430,0
20230720,093500,13701790,9430,9430,9430,9430,0
20230720,093400,13701790,9430,9430,9430,9430,0
20230720,093300,13701790,9430,9430,9430,9430,6
20230720,093200,13645210,9430,9430,9430,9430,0
20230720,093100,13645210,9430,9430,9430,9430,0
20230720,093000,13645210,9430,9430,9430,9430,0
20230720,092900,13645210,9430,9430,9430,9430,0
20230720,092800,13645210,9430,9430,9430,9430,0
20230720,092700,13645210,9430,9430,9430,9430,0
20230720,092600,13645210,9430,9430,9430,9430,1
20230720,092500,13635780,9430,9430,9430,9430,3
20230720,092400,13607490,9430,9430,9430,9430,0
20230720,092300,13607490,9430,9430,9430,9430,1
20230720,092200,13598060,9430,9430,9430,9430,0
20230720,092100,13598060,9430,9430,9430,9430,0
20230720,092000,13598060,9430,9430,9430,9430,0
20230720,091900,13598060,9430,9430,9430,9430,0
20230720,091800,13598060,9430,9430,9430,9430,1
20230720,091700,13588630,9430,9430,9430,9430,48
20230720,091600,13135990,9430,9430,9430,9430,109
20230720,091500,12108120,9430,9430,9430,9430,2
20230720,091400,12089260,9430,9430,9430,9430,0
20230720,091300,12089260,9430,9430,9430,9430,200
20230720,091200,10203260,9430,9430,9430,9430,1
20230720,091100,10193830,9430,9430,9430,9430,8
20230720,091000,10118390,9430,9430,9430,9430,146
20230720,090900,8741610,9430,9430,9430,9430,150
20230720,090800,7327110,9430,9430,9430,9430,2
20230720,090700,7308250,9430,9430,9430,9430,100
20230720,090600,6365250,9430,9430,9430,9430,1
20230720,090500,6355820,9430,9430,9430,9430,150
20230720,090400,4941320,9430,9430,9430,9430,1
20230720,090300,4931890,9430,9430,9430,9430,201
20230720,090200,3036460,9430,9430,9430,9430,11
20230720,090100,2932730,9430,9430,9430,9430,7
20230720,090000,2866720,9430,9430,9430,9430,304