KissMeData/140910/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,200000,7221000,3910,3910,3910,3910,169
20230720,195900,7221000,3910,3910,3910,3910,0
20230720,195800,7221000,3910,3910,3910,3910,0
20230720,195700,7221000,3910,3910,3910,3910,0
20230720,195600,7221000,3910,3910,3910,3910,0
20230720,195500,7221000,3910,3910,3910,3910,0
20230720,195400,7221000,3910,3910,3910,3910,0
20230720,195300,7221000,3910,3910,3910,3910,0
20230720,195200,7221000,3910,3910,3910,3910,0
20230720,195100,7221000,3910,3910,3910,3910,0
20230720,195000,7221000,3910,3910,3910,3910,0
20230720,194900,7221000,3910,3910,3910,3910,0
20230720,194800,7221000,3910,3910,3910,3910,0
20230720,194700,7221000,3910,3910,3910,3910,0
20230720,194600,7221000,3910,3910,3910,3910,0
20230720,194500,7221000,3910,3910,3910,3910,0
20230720,194400,7221000,3910,3910,3910,3910,0
20230720,194300,7221000,3910,3910,3910,3910,0
20230720,194200,7221000,3910,3910,3910,3910,0
20230720,194100,7221000,3910,3910,3910,3910,0
20230720,194000,7221000,3910,3910,3910,3910,0
20230720,193900,7221000,3910,3910,3910,3910,0
20230720,193800,7221000,3910,3910,3910,3910,0
20230720,193700,7221000,3910,3910,3910,3910,0
20230720,193600,7221000,3910,3910,3910,3910,0
20230720,193500,7221000,3910,3910,3910,3910,0
20230720,193400,7221000,3910,3910,3910,3910,0
20230720,193300,7221000,3910,3910,3910,3910,0
20230720,193200,7221000,3910,3910,3910,3910,0
20230720,193100,7221000,3910,3910,3910,3910,0
20230720,193000,7221000,3910,3910,3910,3910,169
20230720,192900,7221000,3910,3910,3910,3910,0
20230720,192800,7221000,3910,3910,3910,3910,0
20230720,192700,7221000,3910,3910,3910,3910,0
20230720,192600,7221000,3910,3910,3910,3910,0
20230720,192500,7221000,3910,3910,3910,3910,0
20230720,192400,7221000,3910,3910,3910,3910,0
20230720,192300,7221000,3910,3910,3910,3910,0
20230720,192200,7221000,3910,3910,3910,3910,0
20230720,192100,7221000,3910,3910,3910,3910,0
20230720,192000,7221000,3910,3910,3910,3910,0
20230720,191900,7221000,3910,3910,3910,3910,0
20230720,191800,7221000,3910,3910,3910,3910,0
20230720,191700,7221000,3910,3910,3910,3910,0
20230720,191600,7221000,3910,3910,3910,3910,0
20230720,191500,7221000,3910,3910,3910,3910,0
20230720,191400,7221000,3910,3910,3910,3910,0
20230720,191300,7221000,3910,3910,3910,3910,0
20230720,191200,7221000,3910,3910,3910,3910,0
20230720,191100,7221000,3910,3910,3910,3910,0
20230720,191000,7221000,3910,3910,3910,3910,0
20230720,190900,7221000,3910,3910,3910,3910,0
20230720,190800,7221000,3910,3910,3910,3910,0
20230720,190700,7221000,3910,3910,3910,3910,0
20230720,190600,7221000,3910,3910,3910,3910,0
20230720,190500,7221000,3910,3910,3910,3910,0
20230720,190400,7221000,3910,3910,3910,3910,0
20230720,190300,7221000,3910,3910,3910,3910,0
20230720,190200,7221000,3910,3910,3910,3910,0
20230720,190100,7221000,3910,3910,3910,3910,0
20230720,190000,7221000,3910,3910,3910,3910,169
20230720,185900,7221000,3910,3910,3910,3910,0
20230720,185800,7221000,3910,3910,3910,3910,0
20230720,185700,7221000,3910,3910,3910,3910,0
20230720,185600,7221000,3910,3910,3910,3910,0
20230720,185500,7221000,3910,3910,3910,3910,0
20230720,185400,7221000,3910,3910,3910,3910,0
20230720,185300,7221000,3910,3910,3910,3910,0
20230720,185200,7221000,3910,3910,3910,3910,0
20230720,185100,7221000,3910,3910,3910,3910,0
20230720,185000,7221000,3910,3910,3910,3910,0
20230720,184900,7221000,3910,3910,3910,3910,0
20230720,184800,7221000,3910,3910,3910,3910,0
20230720,184700,7221000,3910,3910,3910,3910,0
20230720,184600,7221000,3910,3910,3910,3910,0
20230720,184500,7221000,3910,3910,3910,3910,0
20230720,184400,7221000,3910,3910,3910,3910,0
20230720,184300,7221000,3910,3910,3910,3910,0
20230720,184200,7221000,3910,3910,3910,3910,0
20230720,184100,7221000,3910,3910,3910,3910,0
20230720,184000,7221000,3910,3910,3910,3910,0
20230720,183900,7221000,3910,3910,3910,3910,0
20230720,183800,7221000,3910,3910,3910,3910,0
20230720,183700,7221000,3910,3910,3910,3910,0
20230720,183600,7221000,3910,3910,3910,3910,0
20230720,183500,7221000,3910,3910,3910,3910,0
20230720,183400,7221000,3910,3910,3910,3910,0
20230720,183300,7221000,3910,3910,3910,3910,0
20230720,183200,7221000,3910,3910,3910,3910,0
20230720,183100,7221000,3910,3910,3910,3910,0
20230720,183000,7221000,3910,3910,3910,3910,169
20230720,182900,7221000,3910,3910,3910,3910,0
20230720,182800,7221000,3910,3910,3910,3910,0
20230720,182700,7221000,3910,3910,3910,3910,0
20230720,182600,7221000,3910,3910,3910,3910,0
20230720,182500,7221000,3910,3910,3910,3910,0
20230720,182400,7221000,3910,3910,3910,3910,0
20230720,182300,7221000,3910,3910,3910,3910,0
20230720,182200,7221000,3910,3910,3910,3910,0
20230720,182100,7221000,3910,3910,3910,3910,0
20230720,182000,7221000,3910,3910,3910,3910,0
20230720,181900,7221000,3910,3910,3910,3910,0
20230720,181800,7221000,3910,3910,3910,3910,0
20230720,181700,7221000,3910,3910,3910,3910,0
20230720,181600,7221000,3910,3910,3910,3910,0
20230720,181500,7221000,3910,3910,3910,3910,0
20230720,181400,7221000,3910,3910,3910,3910,0
20230720,181300,7221000,3910,3910,3910,3910,0
20230720,181200,7221000,3910,3910,3910,3910,0
20230720,181100,7221000,3910,3910,3910,3910,0
20230720,181000,7221000,3910,3910,3910,3910,0
20230720,180900,7221000,3910,3910,3910,3910,0
20230720,180800,7221000,3910,3910,3910,3910,0
20230720,180700,7221000,3910,3910,3910,3910,0
20230720,180600,7221000,3910,3910,3910,3910,0
20230720,180500,7221000,3910,3910,3910,3910,0
20230720,180400,7221000,3910,3910,3910,3910,0
20230720,180300,7221000,3910,3910,3910,3910,0
20230720,180200,7221000,3910,3910,3910,3910,0
20230720,180100,7221000,3910,3910,3910,3910,0
20230720,180000,7221000,3910,3910,3910,3910,169
20230720,175900,7221000,3910,3910,3910,3910,0
20230720,175800,7221000,3910,3910,3910,3910,0
20230720,175700,7221000,3910,3910,3910,3910,0
20230720,175600,7221000,3910,3910,3910,3910,0
20230720,175500,7221000,3910,3910,3910,3910,0
20230720,175400,7221000,3910,3910,3910,3910,0
20230720,175300,7221000,3910,3910,3910,3910,0
20230720,175200,7221000,3910,3910,3910,3910,0
20230720,175100,7221000,3910,3910,3910,3910,0
20230720,175000,7221000,3910,3910,3910,3910,0
20230720,174900,7221000,3910,3910,3910,3910,0
20230720,174800,7221000,3910,3910,3910,3910,0
20230720,174700,7221000,3910,3910,3910,3910,0
20230720,174600,7221000,3910,3910,3910,3910,0
20230720,174500,7221000,3910,3910,3910,3910,0
20230720,174400,7221000,3910,3910,3910,3910,0
20230720,174300,7221000,3910,3910,3910,3910,0
20230720,174200,7221000,3910,3910,3910,3910,0
20230720,174100,7221000,3910,3910,3910,3910,0
20230720,174000,7221000,3910,3910,3910,3910,0
20230720,173900,7221000,3910,3910,3910,3910,0
20230720,173800,7221000,3910,3910,3910,3910,0
20230720,173700,7221000,3910,3910,3910,3910,0
20230720,173600,7221000,3910,3910,3910,3910,0
20230720,173500,7221000,3910,3910,3910,3910,0
20230720,173400,7221000,3910,3910,3910,3910,0
20230720,173300,7221000,3910,3910,3910,3910,0
20230720,173200,7221000,3910,3910,3910,3910,0
20230720,173100,7221000,3910,3910,3910,3910,0
20230720,173000,7221000,3910,3910,3910,3910,169
20230720,172900,7221000,3910,3910,3910,3910,0
20230720,172800,7221000,3910,3910,3910,3910,0
20230720,172700,7221000,3910,3910,3910,3910,0
20230720,172600,7221000,3910,3910,3910,3910,0
20230720,172500,7221000,3910,3910,3910,3910,0
20230720,172400,7221000,3910,3910,3910,3910,0
20230720,172300,7221000,3910,3910,3910,3910,0
20230720,172200,7221000,3910,3910,3910,3910,0
20230720,172100,7221000,3910,3910,3910,3910,0
20230720,172000,7221000,3910,3910,3910,3910,0
20230720,171900,7221000,3910,3910,3910,3910,0
20230720,171800,7221000,3910,3910,3910,3910,0
20230720,171700,7221000,3910,3910,3910,3910,0
20230720,171600,7221000,3910,3910,3910,3910,0
20230720,171500,7221000,3910,3910,3910,3910,0
20230720,171400,7221000,3910,3910,3910,3910,0
20230720,171300,7221000,3910,3910,3910,3910,0
20230720,171200,7221000,3910,3910,3910,3910,0
20230720,171100,7221000,3910,3910,3910,3910,0
20230720,171000,7221000,3910,3910,3910,3910,0
20230720,170900,7221000,3910,3910,3910,3910,0
20230720,170800,7221000,3910,3910,3910,3910,0
20230720,170700,7221000,3910,3910,3910,3910,0
20230720,170600,7221000,3910,3910,3910,3910,0
20230720,170500,7221000,3910,3910,3910,3910,0
20230720,170400,7221000,3910,3910,3910,3910,0
20230720,170300,7221000,3910,3910,3910,3910,0
20230720,170200,7221000,3910,3910,3910,3910,0
20230720,170100,7221000,3910,3910,3910,3910,0
20230720,170000,7221000,3910,3910,3910,3910,169
20230720,165900,7221000,3910,3910,3910,3910,0
20230720,165800,7221000,3910,3910,3910,3910,0
20230720,165700,7221000,3910,3910,3910,3910,0
20230720,165600,7221000,3910,3910,3910,3910,0
20230720,165500,7221000,3910,3910,3910,3910,0
20230720,165400,7221000,3910,3910,3910,3910,0
20230720,165300,7221000,3910,3910,3910,3910,0
20230720,165200,7221000,3910,3910,3910,3910,0
20230720,165100,7221000,3910,3910,3910,3910,0
20230720,165000,7221000,3910,3910,3910,3910,0
20230720,164900,7221000,3910,3910,3910,3910,0
20230720,164800,7221000,3910,3910,3910,3910,0
20230720,164700,7221000,3910,3910,3910,3910,0
20230720,164600,7221000,3910,3910,3910,3910,0
20230720,164500,7221000,3910,3910,3910,3910,0
20230720,164400,7221000,3910,3910,3910,3910,0
20230720,164300,7221000,3910,3910,3910,3910,0
20230720,164200,7221000,3910,3910,3910,3910,0
20230720,164100,7221000,3910,3910,3910,3910,0
20230720,164000,7221000,3910,3910,3910,3910,0
20230720,163900,7221000,3910,3910,3910,3910,0
20230720,163800,7221000,3910,3910,3910,3910,0
20230720,163700,7221000,3910,3910,3910,3910,0
20230720,163600,7221000,3910,3910,3910,3910,0
20230720,163500,7221000,3910,3910,3910,3910,0
20230720,163400,7221000,3910,3910,3910,3910,0
20230720,163300,7221000,3910,3910,3910,3910,0
20230720,163200,7221000,3910,3910,3910,3910,0
20230720,163100,7221000,3910,3910,3910,3910,0
20230720,163000,7221000,3910,3910,3910,3910,169
20230720,162900,7221000,3910,3910,3910,3910,0
20230720,162800,7221000,3910,3910,3910,3910,0
20230720,162700,7221000,3910,3910,3910,3910,0
20230720,162600,7221000,3910,3910,3910,3910,0
20230720,162500,7221000,3910,3910,3910,3910,0
20230720,162400,7221000,3910,3910,3910,3910,0
20230720,162300,7221000,3910,3910,3910,3910,0
20230720,162200,7221000,3910,3910,3910,3910,0
20230720,162100,7221000,3910,3910,3910,3910,0
20230720,162000,7221000,3910,3910,3910,3910,0
20230720,161900,7221000,3910,3910,3910,3910,0
20230720,161800,7221000,3910,3910,3910,3910,0
20230720,161700,7221000,3910,3910,3910,3910,0
20230720,161600,7221000,3910,3910,3910,3910,0
20230720,161500,7221000,3910,3910,3910,3910,0
20230720,161400,7221000,3910,3910,3910,3910,0
20230720,161300,7221000,3910,3910,3910,3910,0
20230720,161200,7221000,3910,3910,3910,3910,0
20230720,161100,7221000,3910,3910,3910,3910,0
20230720,161000,7221000,3910,3910,3910,3910,0
20230720,160900,7221000,3910,3910,3910,3910,0
20230720,160800,7221000,3910,3910,3910,3910,0
20230720,160700,7221000,3910,3910,3910,3910,0
20230720,160600,7221000,3910,3910,3910,3910,0
20230720,160500,7221000,3910,3910,3910,3910,0
20230720,160400,7221000,3910,3910,3910,3910,0
20230720,160300,7221000,3910,3910,3910,3910,0
20230720,160200,7221000,3910,3910,3910,3910,0
20230720,160100,7221000,3910,3910,3910,3910,0
20230720,160000,7221000,3910,3910,3910,3910,169
20230720,155900,7221000,3910,3910,3910,3910,0
20230720,155800,7221000,3910,3910,3910,3910,0
20230720,155700,7221000,3910,3910,3910,3910,0
20230720,155600,7221000,3910,3910,3910,3910,0
20230720,155500,7221000,3910,3910,3910,3910,0
20230720,155400,7221000,3910,3910,3910,3910,0
20230720,155300,7221000,3910,3910,3910,3910,0
20230720,155200,7221000,3910,3910,3910,3910,0
20230720,155100,7221000,3910,3910,3910,3910,0
20230720,155000,7221000,3910,3910,3910,3910,0
20230720,154900,7221000,3910,3910,3910,3910,0
20230720,154800,7221000,3910,3910,3910,3910,0
20230720,154700,7221000,3910,3910,3910,3910,0
20230720,154600,7221000,3910,3910,3910,3910,0
20230720,154500,7221000,3910,3910,3910,3910,0
20230720,154400,7221000,3910,3910,3910,3910,0
20230720,154300,7221000,3910,3910,3910,3910,0
20230720,154200,7221000,3910,3910,3910,3910,0
20230720,154100,7221000,3910,3910,3910,3910,0
20230720,154000,7221000,3910,3910,3910,3910,0
20230720,153900,7221000,3910,3910,3910,3910,0
20230720,153800,7221000,3910,3910,3910,3910,0
20230720,153700,7221000,3910,3910,3910,3910,0
20230720,153600,7221000,3910,3910,3910,3910,0
20230720,153500,7221000,3910,3910,3910,3910,0
20230720,153400,7221000,3910,3910,3910,3910,0
20230720,153300,7221000,3910,3910,3910,3910,0
20230720,153200,7221000,3910,3910,3910,3910,0
20230720,153100,7221000,3910,3910,3910,3910,0
20230720,153000,7221000,3910,3910,3910,3910,338
20230720,152900,6560210,3910,3910,3910,3910,0
20230720,152800,6560210,3910,3910,3910,3910,0
20230720,152700,6560210,3910,3910,3910,3910,0
20230720,152600,6560210,3910,3910,3910,3910,0
20230720,152500,6560210,3910,3910,3910,3910,0
20230720,152400,6560210,3910,3910,3910,3910,0
20230720,152300,6560210,3910,3910,3910,3910,0
20230720,152200,6560210,3910,3910,3910,3910,0
20230720,152100,6560210,3910,3910,3910,3910,0
20230720,152000,6560210,3910,3910,3910,3910,0
20230720,151900,6560210,3910,3910,3910,3910,0
20230720,151800,6560210,3910,3910,3910,3910,0
20230720,151700,6560210,3910,3910,3910,3910,0
20230720,151600,6560210,3910,3910,3910,3910,0
20230720,151500,6560210,3910,3910,3910,3910,0
20230720,151400,6560210,3910,3910,3910,3910,0
20230720,151300,6560210,3910,3910,3910,3910,0
20230720,151200,6560210,3910,3910,3910,3910,0
20230720,151100,6560210,3910,3910,3910,3910,0
20230720,151000,6560210,3910,3910,3910,3910,0
20230720,150900,6560210,3910,3910,3910,3910,0
20230720,150800,6560210,3910,3910,3910,3910,0
20230720,150700,6560210,3910,3910,3910,3910,5
20230720,150600,6540660,3910,3910,3910,3910,0
20230720,150500,6540660,3910,3910,3910,3910,0
20230720,150400,6540660,3910,3910,3910,3910,0
20230720,150300,6540660,3910,3910,3910,3910,0
20230720,150200,6540660,3910,3910,3910,3910,0
20230720,150100,6540660,3910,3910,3910,3910,0
20230720,150000,6540660,3910,3910,3910,3910,0
20230720,145900,6540660,3910,3905,3910,3905,200
20230720,145800,5759655,3905,3905,3905,3905,0
20230720,145700,5759655,3905,3905,3905,3905,0
20230720,145600,5759655,3905,3905,3905,3905,0
20230720,145500,5759655,3905,3905,3905,3905,1
20230720,145400,5755750,3900,3900,3900,3900,0
20230720,145300,5755750,3900,3895,3900,3895,16
20230720,145200,5693395,3895,3895,3895,3895,0
20230720,145100,5693395,3895,3895,3895,3895,0
20230720,145000,5693395,3895,3895,3895,3895,1
20230720,144900,5689500,3835,3835,3835,3835,0
20230720,144800,5689500,3835,3835,3835,3835,0
20230720,144700,5689500,3835,3835,3835,3835,0
20230720,144600,5689500,3835,3835,3835,3835,101
20230720,144500,5302165,3900,3900,3900,3900,0
20230720,144400,5302165,3900,3900,3900,3900,0
20230720,144300,5302165,3900,3900,3900,3900,0
20230720,144200,5302165,3900,3900,3900,3900,0
20230720,144100,5302165,3900,3900,3900,3900,0
20230720,144000,5302165,3900,3900,3900,3900,0
20230720,143900,5302165,3900,3900,3900,3900,0
20230720,143800,5302165,3900,3900,3900,3900,0
20230720,143700,5302165,3900,3900,3900,3900,0
20230720,143600,5302165,3900,3900,3900,3900,0
20230720,143500,5302165,3900,3900,3900,3900,0
20230720,143400,5302165,3900,3900,3900,3900,0
20230720,143300,5302165,3900,3900,3900,3900,0
20230720,143200,5302165,3900,3900,3900,3900,0
20230720,143100,5302165,3900,3900,3900,3900,0
20230720,143000,5302165,3900,3900,3900,3900,0
20230720,142900,5302165,3900,3900,3900,3900,0
20230720,142800,5302165,3900,3900,3900,3900,0
20230720,142700,5302165,3900,3900,3900,3900,0
20230720,142600,5302165,3900,3900,3900,3900,0
20230720,142500,5302165,3900,3900,3900,3900,0
20230720,142400,5302165,3900,3900,3900,3900,0
20230720,142300,5302165,3900,3900,3900,3900,0
20230720,142200,5302165,3900,3900,3900,3900,0
20230720,142100,5302165,3900,3900,3900,3900,0
20230720,142000,5302165,3900,3900,3900,3900,1
20230720,141900,5298265,3900,3900,3900,3900,0
20230720,141800,5298265,3900,3900,3900,3900,0
20230720,141700,5298265,3900,3900,3900,3900,0
20230720,141600,5298265,3900,3900,3900,3900,0
20230720,141500,5298265,3900,3900,3900,3900,0
20230720,141400,5298265,3900,3900,3900,3900,0
20230720,141300,5298265,3900,3900,3900,3900,0
20230720,141200,5298265,3900,3900,3900,3900,200
20230720,141100,4518265,3905,3905,3905,3905,0
20230720,141000,4518265,3905,3905,3905,3905,0
20230720,140900,4518265,3905,3905,3905,3905,0
20230720,140800,4518265,3905,3905,3905,3905,0
20230720,140700,4518265,3905,3905,3905,3905,0
20230720,140600,4518265,3905,3905,3905,3905,0
20230720,140500,4518265,3905,3905,3905,3905,0
20230720,140400,4518265,3905,3905,3905,3905,0
20230720,140300,4518265,3905,3905,3905,3905,0
20230720,140200,4518265,3905,3905,3905,3905,0
20230720,140100,4518265,3905,3905,3905,3905,0
20230720,140000,4518265,3905,3905,3905,3905,0
20230720,135900,4518265,3905,3905,3905,3905,0
20230720,135800,4518265,3905,3905,3905,3905,0
20230720,135700,4518265,3905,3905,3905,3905,10
20230720,135600,4479215,3925,3925,3925,3925,0
20230720,135500,4479215,3925,3925,3925,3925,0
20230720,135400,4479215,3925,3900,3925,3810,22
20230720,135300,4395045,3800,3900,3900,3800,106
20230720,135200,3987890,3930,3930,3930,3930,0
20230720,135100,3987890,3930,3930,3930,3930,0
20230720,135000,3987890,3930,3930,3930,3930,0
20230720,134900,3987890,3930,3930,3930,3930,0
20230720,134800,3987890,3930,3930,3930,3930,0
20230720,134700,3987890,3930,3930,3930,3930,0
20230720,134600,3987890,3930,3930,3930,3930,0
20230720,134500,3987890,3930,3930,3930,3930,0
20230720,134400,3987890,3930,3930,3930,3930,0
20230720,134300,3987890,3930,3930,3930,3930,0
20230720,134200,3987890,3930,3930,3930,3930,0
20230720,134100,3987890,3930,3930,3930,3930,0
20230720,134000,3987890,3930,3930,3930,3930,0
20230720,133900,3987890,3930,3930,3930,3930,0
20230720,133800,3987890,3930,3930,3930,3930,0
20230720,133700,3987890,3930,3930,3930,3930,0
20230720,133600,3987890,3930,3930,3930,3930,0
20230720,133500,3987890,3930,3930,3930,3930,0
20230720,133400,3987890,3930,3930,3930,3930,0
20230720,133300,3987890,3930,3930,3930,3930,1
20230720,133200,3983960,3930,3930,3930,3930,0
20230720,133100,3983960,3930,3930,3930,3930,0
20230720,133000,3983960,3930,3930,3930,3930,0
20230720,132900,3983960,3930,3930,3930,3930,0
20230720,132800,3983960,3930,3930,3930,3930,0
20230720,132700,3983960,3930,3930,3930,3930,0
20230720,132600,3983960,3930,3930,3930,3930,0
20230720,132500,3983960,3930,3930,3930,3930,0
20230720,132400,3983960,3930,3930,3930,3930,0
20230720,132300,3983960,3930,3930,3930,3930,0
20230720,132200,3983960,3930,3930,3930,3930,0
20230720,132100,3983960,3930,3930,3930,3930,0
20230720,132000,3983960,3930,3930,3930,3930,0
20230720,131900,3983960,3930,3930,3930,3930,0
20230720,131800,3983960,3930,3930,3930,3930,0
20230720,131700,3983960,3930,3930,3930,3930,0
20230720,131600,3983960,3930,3930,3930,3930,0
20230720,131500,3983960,3930,3930,3930,3930,0
20230720,131400,3983960,3930,3930,3930,3930,0
20230720,131300,3983960,3930,3930,3930,3930,0
20230720,131200,3983960,3930,3930,3930,3930,0
20230720,131100,3983960,3930,3930,3930,3930,0
20230720,131000,3983960,3930,3930,3930,3930,0
20230720,130900,3983960,3930,3930,3930,3930,10
20230720,130800,3944660,3930,3930,3930,3930,0
20230720,130700,3944660,3930,3930,3930,3930,0
20230720,130600,3944660,3930,3930,3930,3930,0
20230720,130500,3944660,3930,3930,3930,3930,0
20230720,130400,3944660,3930,3930,3930,3930,0
20230720,130300,3944660,3930,3930,3930,3930,0
20230720,130200,3944660,3930,3930,3930,3930,0
20230720,130100,3944660,3930,3930,3930,3930,0
20230720,130000,3944660,3930,3930,3930,3930,4
20230720,125900,3928940,3900,3900,3900,3900,1
20230720,125800,3925040,3880,3880,3880,3880,0
20230720,125700,3925040,3880,3875,3880,3875,78
20230720,125600,3622405,3880,3880,3880,3840,98
20230720,125500,3245800,3900,3900,3900,3900,4
20230720,125400,3230200,3935,3935,3935,3935,0
20230720,125300,3230200,3935,3935,3935,3935,0
20230720,125200,3230200,3935,3935,3935,3935,0
20230720,125100,3230200,3935,3935,3935,3935,0
20230720,125000,3230200,3935,3935,3935,3935,0
20230720,124900,3230200,3935,3935,3935,3935,0
20230720,124800,3230200,3935,3935,3935,3935,0
20230720,124700,3230200,3935,3935,3935,3935,0
20230720,124600,3230200,3935,3935,3935,3935,0
20230720,124500,3230200,3935,3935,3935,3935,0
20230720,124400,3230200,3935,3935,3935,3935,0
20230720,124300,3230200,3935,3935,3935,3935,0
20230720,124200,3230200,3935,3935,3935,3935,0
20230720,124100,3230200,3935,3935,3935,3935,0
20230720,124000,3230200,3935,3935,3935,3935,0
20230720,123900,3230200,3935,3935,3935,3935,0
20230720,123800,3230200,3935,3935,3935,3935,0
20230720,123700,3230200,3935,3935,3935,3935,0
20230720,123600,3230200,3935,3935,3935,3935,0
20230720,123500,3230200,3935,3935,3935,3935,0
20230720,123400,3230200,3935,3935,3935,3935,0
20230720,123300,3230200,3935,3935,3935,3935,0
20230720,123200,3230200,3935,3935,3935,3935,0
20230720,123100,3230200,3935,3935,3935,3935,0
20230720,123000,3230200,3935,3935,3935,3935,0
20230720,122900,3230200,3935,3935,3935,3935,0
20230720,122800,3230200,3935,3935,3935,3935,0
20230720,122700,3230200,3935,3935,3935,3935,0
20230720,122600,3230200,3935,3935,3935,3935,0
20230720,122500,3230200,3935,3935,3935,3935,0
20230720,122400,3230200,3935,3935,3935,3935,0
20230720,122300,3230200,3935,3935,3935,3935,0
20230720,122200,3230200,3935,3935,3935,3935,0
20230720,122100,3230200,3935,3935,3935,3935,0
20230720,122000,3230200,3935,3935,3935,3935,0
20230720,121900,3230200,3935,3935,3935,3935,0
20230720,121800,3230200,3935,3935,3935,3935,0
20230720,121700,3230200,3935,3935,3935,3935,0
20230720,121600,3230200,3935,3935,3935,3935,0
20230720,121500,3230200,3935,3935,3935,3935,0
20230720,121400,3230200,3935,3935,3935,3935,0
20230720,121300,3230200,3935,3935,3935,3935,0
20230720,121200,3230200,3935,3935,3935,3935,0
20230720,121100,3230200,3935,3935,3935,3935,0
20230720,121000,3230200,3935,3935,3935,3935,0
20230720,120900,3230200,3935,3935,3935,3935,0
20230720,120800,3230200,3935,3935,3935,3935,0
20230720,120700,3230200,3935,3935,3935,3935,0
20230720,120600,3230200,3935,3935,3935,3935,0
20230720,120500,3230200,3935,3935,3935,3935,0
20230720,120400,3230200,3935,3935,3935,3935,0
20230720,120300,3230200,3935,3935,3935,3935,0
20230720,120200,3230200,3935,3935,3935,3935,0
20230720,120100,3230200,3935,3935,3935,3935,0
20230720,120000,3230200,3935,3935,3935,3935,0
20230720,115900,3230200,3935,3935,3935,3935,0
20230720,115800,3230200,3935,3935,3935,3935,0
20230720,115700,3230200,3935,3935,3935,3935,0
20230720,115600,3230200,3935,3935,3935,3935,0
20230720,115500,3230200,3935,3935,3935,3935,0
20230720,115400,3230200,3935,3935,3935,3935,0
20230720,115300,3230200,3935,3935,3935,3935,0
20230720,115200,3230200,3935,3935,3935,3935,0
20230720,115100,3230200,3935,3935,3935,3935,0
20230720,115000,3230200,3935,3935,3935,3935,0
20230720,114900,3230200,3935,3935,3935,3935,0
20230720,114800,3230200,3935,3935,3935,3935,0
20230720,114700,3230200,3935,3935,3935,3935,3
20230720,114600,3218395,3935,3935,3935,3935,0
20230720,114500,3218395,3935,3935,3935,3935,0
20230720,114400,3218395,3935,3935,3935,3935,0
20230720,114300,3218395,3935,3935,3935,3935,0
20230720,114200,3218395,3935,3935,3935,3935,0
20230720,114100,3218395,3935,3935,3935,3935,0
20230720,114000,3218395,3935,3935,3935,3935,0
20230720,113900,3218395,3935,3935,3935,3935,0
20230720,113800,3218395,3935,3935,3935,3935,0
20230720,113700,3218395,3935,3935,3935,3935,0
20230720,113600,3218395,3935,3935,3935,3935,0
20230720,113500,3218395,3935,3935,3935,3935,0
20230720,113400,3218395,3935,3935,3935,3935,0
20230720,113300,3218395,3935,3935,3935,3935,0
20230720,113200,3218395,3935,3935,3935,3935,1
20230720,113100,3214460,3945,3945,3945,3945,0
20230720,113000,3214460,3945,3945,3945,3945,0
20230720,112900,3214460,3945,3945,3945,3945,0
20230720,112800,3214460,3945,3945,3945,3945,0
20230720,112700,3214460,3945,3945,3945,3945,0
20230720,112600,3214460,3945,3945,3945,3945,0
20230720,112500,3214460,3945,3945,3945,3945,0
20230720,112400,3214460,3945,3945,3945,3945,0
20230720,112300,3214460,3945,3945,3945,3945,0
20230720,112200,3214460,3945,3945,3945,3945,0
20230720,112100,3214460,3945,3945,3945,3945,0
20230720,112000,3214460,3945,3945,3945,3945,0
20230720,111900,3214460,3945,3945,3945,3945,0
20230720,111800,3214460,3945,3945,3945,3945,0
20230720,111700,3214460,3945,3945,3945,3945,0
20230720,111600,3214460,3945,3945,3945,3945,0
20230720,111500,3214460,3945,3945,3945,3945,0
20230720,111400,3214460,3945,3945,3945,3945,0
20230720,111300,3214460,3945,3945,3945,3945,0
20230720,111200,3214460,3945,3945,3945,3945,0
20230720,111100,3214460,3945,3945,3945,3945,0
20230720,111000,3214460,3945,3945,3945,3945,0
20230720,110900,3214460,3945,3945,3945,3945,0
20230720,110800,3214460,3945,3945,3945,3945,0
20230720,110700,3214460,3945,3945,3945,3945,0
20230720,110600,3214460,3945,3945,3945,3945,0
20230720,110500,3214460,3945,3945,3945,3945,0
20230720,110400,3214460,3945,3945,3945,3945,0
20230720,110300,3214460,3945,3945,3945,3945,0
20230720,110200,3214460,3945,3945,3945,3945,0
20230720,110100,3214460,3945,3945,3945,3945,0
20230720,110000,3214460,3945,3945,3945,3945,0
20230720,105900,3214460,3945,3945,3945,3945,0
20230720,105800,3214460,3945,3945,3945,3945,0
20230720,105700,3214460,3945,3945,3945,3945,0
20230720,105600,3214460,3945,3945,3945,3945,0
20230720,105500,3214460,3945,3945,3945,3945,0
20230720,105400,3214460,3945,3945,3945,3945,0
20230720,105300,3214460,3945,3945,3945,3945,0
20230720,105200,3214460,3945,3945,3945,3945,0
20230720,105100,3214460,3945,3945,3945,3945,0
20230720,105000,3214460,3945,3945,3945,3945,0
20230720,104900,3214460,3945,3945,3945,3945,0
20230720,104800,3214460,3945,3945,3945,3945,0
20230720,104700,3214460,3945,3945,3945,3945,0
20230720,104600,3214460,3945,3945,3945,3945,0
20230720,104500,3214460,3945,3945,3945,3945,0
20230720,104400,3214460,3945,3945,3945,3945,0
20230720,104300,3214460,3945,3945,3945,3945,0
20230720,104200,3214460,3945,3945,3945,3945,0
20230720,104100,3214460,3945,3945,3945,3945,0
20230720,104000,3214460,3945,3945,3945,3945,1
20230720,103900,3210515,3855,3855,3855,3855,0
20230720,103800,3210515,3855,3855,3855,3855,44
20230720,103700,3040895,3950,3950,3950,3950,0
20230720,103600,3040895,3950,3950,3950,3950,0
20230720,103500,3040895,3950,3950,3950,3950,0
20230720,103400,3040895,3950,3950,3950,3950,0
20230720,103300,3040895,3950,3950,3950,3950,0
20230720,103200,3040895,3950,3950,3950,3950,0
20230720,103100,3040895,3950,3950,3950,3950,0
20230720,103000,3040895,3950,3950,3950,3950,0
20230720,102900,3040895,3950,3950,3950,3950,4
20230720,102800,3025095,3950,3950,3950,3950,0
20230720,102700,3025095,3950,3950,3950,3950,0
20230720,102600,3025095,3950,3950,3950,3950,0
20230720,102500,3025095,3950,3950,3950,3950,0
20230720,102400,3025095,3950,3950,3950,3950,0
20230720,102300,3025095,3950,3950,3950,3950,0
20230720,102200,3025095,3950,3950,3950,3950,0
20230720,102100,3025095,3950,3950,3950,3950,0
20230720,102000,3025095,3950,3950,3950,3950,0
20230720,101900,3025095,3950,3950,3950,3950,0
20230720,101800,3025095,3950,3950,3950,3950,0
20230720,101700,3025095,3950,3950,3950,3950,0
20230720,101600,3025095,3950,3950,3950,3950,0
20230720,101500,3025095,3950,3950,3950,3950,0
20230720,101400,3025095,3950,3950,3950,3950,0
20230720,101300,3025095,3950,3950,3950,3950,0
20230720,101200,3025095,3950,3950,3950,3950,0
20230720,101100,3025095,3950,3930,3950,3930,500
20230720,101000,1050400,3935,3935,3935,3935,0
20230720,100900,1050400,3935,3935,3935,3935,0
20230720,100800,1050400,3935,3935,3935,3935,0
20230720,100700,1050400,3935,3935,3935,3935,0
20230720,100600,1050400,3935,3935,3935,3935,11
20230720,100500,1007115,3940,3940,3940,3940,0
20230720,100400,1007115,3940,3940,3940,3940,0
20230720,100300,1007115,3940,3940,3940,3940,0
20230720,100200,1007115,3940,3940,3940,3940,0
20230720,100100,1007115,3940,3940,3940,3940,0
20230720,100000,1007115,3940,3940,3940,3940,0
20230720,095900,1007115,3940,3940,3940,3940,0
20230720,095800,1007115,3940,3940,3940,3940,0
20230720,095700,1007115,3940,3940,3940,3940,1
20230720,095600,1003175,3845,3845,3845,3845,0
20230720,095500,1003175,3845,3845,3845,3845,12
20230720,095400,957035,3945,3945,3945,3945,0
20230720,095300,957035,3945,3945,3945,3945,0
20230720,095200,957035,3945,3945,3945,3945,0
20230720,095100,957035,3945,3945,3945,3945,0
20230720,095000,957035,3945,3945,3945,3945,0
20230720,094900,957035,3945,3945,3945,3945,0
20230720,094800,957035,3945,3945,3945,3945,0
20230720,094700,957035,3945,3945,3945,3945,0
20230720,094600,957035,3945,3945,3945,3945,0
20230720,094500,957035,3945,3945,3945,3945,0
20230720,094400,957035,3945,3945,3945,3945,0
20230720,094300,957035,3945,3945,3945,3945,0
20230720,094200,957035,3945,3945,3945,3945,0
20230720,094100,957035,3945,3945,3945,3945,0
20230720,094000,957035,3945,3945,3945,3945,0
20230720,093900,957035,3945,3945,3945,3945,0
20230720,093800,957035,3945,3945,3945,3945,0
20230720,093700,957035,3945,3945,3945,3945,0
20230720,093600,957035,3945,3930,3945,3930,7
20230720,093500,929435,3945,3945,3945,3945,0
20230720,093400,929435,3945,3945,3945,3945,0
20230720,093300,929435,3945,3880,3945,3880,20
20230720,093200,850780,3950,3950,3950,3950,0
20230720,093100,850780,3950,3950,3950,3950,0
20230720,093000,850780,3950,3950,3950,3950,0
20230720,092900,850780,3950,3950,3950,3950,0
20230720,092800,850780,3950,3950,3950,3950,0
20230720,092700,850780,3950,3950,3950,3950,0
20230720,092600,850780,3950,3950,3950,3950,0
20230720,092500,850780,3950,3950,3950,3950,0
20230720,092400,850780,3950,3950,3950,3950,0
20230720,092300,850780,3950,3950,3950,3950,0
20230720,092200,850780,3950,3950,3950,3950,0
20230720,092100,850780,3950,3950,3950,3950,0
20230720,092000,850780,3950,3950,3950,3950,0
20230720,091900,850780,3950,3950,3950,3950,0
20230720,091800,850780,3950,3950,3950,3950,0
20230720,091700,850780,3950,3950,3950,3950,0
20230720,091600,850780,3950,3880,3950,3880,48
20230720,091500,662845,3875,3875,3875,3875,72
20230720,091400,383845,3875,3875,3875,3875,0
20230720,091300,383845,3875,3875,3875,3875,0
20230720,091200,383845,3875,3875,3875,3875,0
20230720,091100,383845,3875,3875,3875,3875,22
20230720,091000,298595,3875,3875,3875,3875,11
20230720,090900,255970,3875,3875,3875,3875,0
20230720,090800,255970,3875,3875,3875,3875,0
20230720,090700,255970,3875,3875,3875,3875,0
20230720,090600,255970,3875,3875,3875,3875,0
20230720,090500,255970,3875,3875,3875,3875,0
20230720,090400,255970,3875,3875,3875,3875,0
20230720,090300,255970,3875,3875,3875,3875,0
20230720,090200,255970,3875,3875,3875,3875,0
20230720,090100,255970,3875,3875,3875,3875,0
20230720,090000,255970,3875,3790,3875,3770,67