KissMeData/033200/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,39554400,4775,4775,4775,4775,3770
20230801,190700,39554400,4775,4775,4775,4775,0
20230801,190600,39554400,4775,4775,4775,4775,0
20230801,190500,39554400,4775,4775,4775,4775,0
20230801,190400,39554400,4775,4775,4775,4775,0
20230801,190300,39554400,4775,4775,4775,4775,0
20230801,190200,39554400,4775,4775,4775,4775,0
20230801,190100,39554400,4775,4775,4775,4775,0
20230801,190000,39554400,4775,4775,4775,4775,0
20230801,185900,39554400,4775,4775,4775,4775,0
20230801,185800,39554400,4775,4775,4775,4775,0
20230801,185700,39554400,4775,4775,4775,4775,0
20230801,185600,39554400,4775,4775,4775,4775,0
20230801,185500,39554400,4775,4775,4775,4775,0
20230801,185400,39554400,4775,4775,4775,4775,0
20230801,185300,39554400,4775,4775,4775,4775,0
20230801,185200,39554400,4775,4775,4775,4775,0
20230801,185100,39554400,4775,4775,4775,4775,0
20230801,185000,39554400,4775,4775,4775,4775,0
20230801,184900,39554400,4775,4775,4775,4775,0
20230801,184800,39554400,4775,4775,4775,4775,0
20230801,184700,39554400,4775,4775,4775,4775,0
20230801,184600,39554400,4775,4775,4775,4775,0
20230801,184500,39554400,4775,4775,4775,4775,0
20230801,184400,39554400,4775,4775,4775,4775,0
20230801,184300,39554400,4775,4775,4775,4775,0
20230801,184200,39554400,4775,4775,4775,4775,0
20230801,184100,39554400,4775,4775,4775,4775,0
20230801,184000,39554400,4775,4775,4775,4775,0
20230801,183900,39554400,4775,4775,4775,4775,0
20230801,183800,39554400,4775,4775,4775,4775,3770
20230801,183700,39554400,4775,4775,4775,4775,0
20230801,183600,39554400,4775,4775,4775,4775,0
20230801,183500,39554400,4775,4775,4775,4775,0
20230801,183400,39554400,4775,4775,4775,4775,0
20230801,183300,39554400,4775,4775,4775,4775,0
20230801,183200,39554400,4775,4775,4775,4775,0
20230801,183100,39554400,4775,4775,4775,4775,0
20230801,183000,39554400,4775,4775,4775,4775,0
20230801,182900,39554400,4775,4775,4775,4775,0
20230801,182800,39554400,4775,4775,4775,4775,0
20230801,182700,39554400,4775,4775,4775,4775,0
20230801,182600,39554400,4775,4775,4775,4775,0
20230801,182500,39554400,4775,4775,4775,4775,0
20230801,182400,39554400,4775,4775,4775,4775,0
20230801,182300,39554400,4775,4775,4775,4775,0
20230801,182200,39554400,4775,4775,4775,4775,0
20230801,182100,39554400,4775,4775,4775,4775,0
20230801,182000,39554400,4775,4775,4775,4775,0
20230801,181900,39554400,4775,4775,4775,4775,0
20230801,181800,39554400,4775,4775,4775,4775,0
20230801,181700,39554400,4775,4775,4775,4775,0
20230801,181600,39554400,4775,4775,4775,4775,0
20230801,181500,39554400,4775,4775,4775,4775,0
20230801,181400,39554400,4775,4775,4775,4775,0
20230801,181300,39554400,4775,4775,4775,4775,0
20230801,181200,39554400,4775,4775,4775,4775,0
20230801,181100,39554400,4775,4775,4775,4775,0
20230801,181000,39554400,4775,4775,4775,4775,0
20230801,180900,39554400,4775,4775,4775,4775,0
20230801,180800,39554400,4775,4775,4775,4775,3770
20230801,180700,39554400,4775,4775,4775,4775,0
20230801,180600,39554400,4775,4775,4775,4775,0
20230801,180500,39554400,4775,4775,4775,4775,0
20230801,180400,39554400,4775,4775,4775,4775,0
20230801,180300,39554400,4775,4775,4775,4775,0
20230801,180200,39554400,4775,4775,4775,4775,0
20230801,180100,39554400,4775,4775,4775,4775,0
20230801,180000,39554400,4775,4775,4775,4775,0
20230801,175900,39554400,4775,4775,4775,4775,0
20230801,175800,39554400,4775,4775,4775,4775,0
20230801,175700,39554400,4775,4775,4775,4775,0
20230801,175600,39554400,4775,4775,4775,4775,0
20230801,175500,39554400,4775,4775,4775,4775,0
20230801,175400,39554400,4775,4775,4775,4775,0
20230801,175300,39554400,4775,4775,4775,4775,0
20230801,175200,39554400,4775,4775,4775,4775,0
20230801,175100,39554400,4775,4775,4775,4775,0
20230801,175000,39554400,4775,4775,4775,4775,0
20230801,174900,39554400,4775,4775,4775,4775,0
20230801,174800,39554400,4775,4775,4775,4775,0
20230801,174700,39554400,4775,4775,4775,4775,0
20230801,174600,39554400,4775,4775,4775,4775,0
20230801,174500,39554400,4775,4775,4775,4775,0
20230801,174400,39554400,4775,4775,4775,4775,0
20230801,174300,39554400,4775,4775,4775,4775,0
20230801,174200,39554400,4775,4775,4775,4775,0
20230801,174100,39554400,4775,4775,4775,4775,0
20230801,174000,39554400,4775,4775,4775,4775,0
20230801,173900,39554400,4775,4775,4775,4775,0
20230801,173800,39554400,4775,4775,4775,4775,3770
20230801,173700,39554400,4775,4775,4775,4775,0
20230801,173600,39554400,4775,4775,4775,4775,0
20230801,173500,39554400,4775,4775,4775,4775,0
20230801,173400,39554400,4775,4775,4775,4775,0
20230801,173300,39554400,4775,4775,4775,4775,0
20230801,173200,39554400,4775,4775,4775,4775,0
20230801,173100,39554400,4775,4775,4775,4775,0
20230801,173000,39554400,4775,4775,4775,4775,0
20230801,172900,39554400,4775,4775,4775,4775,0
20230801,172800,39554400,4775,4775,4775,4775,0
20230801,172700,39554400,4775,4775,4775,4775,0
20230801,172600,39554400,4775,4775,4775,4775,0
20230801,172500,39554400,4775,4775,4775,4775,0
20230801,172400,39554400,4775,4775,4775,4775,0
20230801,172300,39554400,4775,4775,4775,4775,0
20230801,172200,39554400,4775,4775,4775,4775,0
20230801,172100,39554400,4775,4775,4775,4775,0
20230801,172000,39554400,4775,4775,4775,4775,0
20230801,171900,39554400,4775,4775,4775,4775,0
20230801,171800,39554400,4775,4775,4775,4775,0
20230801,171700,39554400,4775,4775,4775,4775,0
20230801,171600,39554400,4775,4775,4775,4775,0
20230801,171500,39554400,4775,4775,4775,4775,0
20230801,171400,39554400,4775,4775,4775,4775,0
20230801,171300,39554400,4775,4775,4775,4775,0
20230801,171200,39554400,4775,4775,4775,4775,0
20230801,171100,39554400,4775,4775,4775,4775,0
20230801,171000,39554400,4775,4775,4775,4775,0
20230801,170900,39554400,4775,4775,4775,4775,0
20230801,170800,39554400,4775,4775,4775,4775,3770
20230801,170700,39554400,4775,4775,4775,4775,0
20230801,170600,39554400,4775,4775,4775,4775,0
20230801,170500,39554400,4775,4775,4775,4775,0
20230801,170400,39554400,4775,4775,4775,4775,0
20230801,170300,39554400,4775,4775,4775,4775,0
20230801,170200,39554400,4775,4775,4775,4775,0
20230801,170100,39554400,4775,4775,4775,4775,0
20230801,170000,39554400,4775,4775,4775,4775,0
20230801,165900,39554400,4775,4775,4775,4775,0
20230801,165800,39554400,4775,4775,4775,4775,0
20230801,165700,39554400,4775,4775,4775,4775,0
20230801,165600,39554400,4775,4775,4775,4775,0
20230801,165500,39554400,4775,4775,4775,4775,0
20230801,165400,39554400,4775,4775,4775,4775,0
20230801,165300,39554400,4775,4775,4775,4775,0
20230801,165200,39554400,4775,4775,4775,4775,0
20230801,165100,39554400,4775,4775,4775,4775,0
20230801,165000,39554400,4775,4775,4775,4775,0
20230801,164900,39554400,4775,4775,4775,4775,0
20230801,164800,39554400,4775,4775,4775,4775,0
20230801,164700,39554400,4775,4775,4775,4775,0
20230801,164600,39554400,4775,4775,4775,4775,0
20230801,164500,39554400,4775,4775,4775,4775,0
20230801,164400,39554400,4775,4775,4775,4775,0
20230801,164300,39554400,4775,4775,4775,4775,0
20230801,164200,39554400,4775,4775,4775,4775,0
20230801,164100,39554400,4775,4775,4775,4775,0
20230801,164000,39554400,4775,4775,4775,4775,0
20230801,163900,39554400,4775,4775,4775,4775,0
20230801,163800,39554400,4775,4775,4775,4775,3770
20230801,163700,39554400,4775,4775,4775,4775,0
20230801,163600,39554400,4775,4775,4775,4775,0
20230801,163500,39554400,4775,4775,4775,4775,0
20230801,163400,39554400,4775,4775,4775,4775,0
20230801,163300,39554400,4775,4775,4775,4775,0
20230801,163200,39554400,4775,4775,4775,4775,0
20230801,163100,39554400,4775,4775,4775,4775,0
20230801,163000,39554400,4775,4775,4775,4775,0
20230801,162900,39554400,4775,4775,4775,4775,0
20230801,162800,39554400,4775,4775,4775,4775,0
20230801,162700,39554400,4775,4775,4775,4775,0
20230801,162600,39554400,4775,4775,4775,4775,0
20230801,162500,39554400,4775,4775,4775,4775,0
20230801,162400,39554400,4775,4775,4775,4775,0
20230801,162300,39554400,4775,4775,4775,4775,0
20230801,162200,39554400,4775,4775,4775,4775,0
20230801,162100,39554400,4775,4775,4775,4775,0
20230801,162000,39554400,4775,4775,4775,4775,0
20230801,161900,39554400,4775,4775,4775,4775,0
20230801,161800,39554400,4775,4775,4775,4775,0
20230801,161700,39554400,4775,4775,4775,4775,0
20230801,161600,39554400,4775,4775,4775,4775,0
20230801,161500,39554400,4775,4775,4775,4775,0
20230801,161400,39554400,4775,4775,4775,4775,0
20230801,161300,39554400,4775,4775,4775,4775,0
20230801,161200,39554400,4775,4775,4775,4775,0
20230801,161100,39554400,4775,4775,4775,4775,0
20230801,161000,39554400,4775,4775,4775,4775,0
20230801,160900,39554400,4775,4775,4775,4775,0
20230801,160800,39554400,4775,4775,4775,4775,3770
20230801,160700,39554400,4775,4775,4775,4775,0
20230801,160600,39554400,4775,4775,4775,4775,0
20230801,160500,39554400,4775,4775,4775,4775,0
20230801,160400,39554400,4775,4775,4775,4775,0
20230801,160300,39554400,4775,4775,4775,4775,0
20230801,160200,39554400,4775,4775,4775,4775,0
20230801,160100,39554400,4775,4775,4775,4775,0
20230801,160000,39554400,4775,4775,4775,4775,0
20230801,155900,39554400,4775,4775,4775,4775,0
20230801,155800,39554400,4775,4775,4775,4775,0
20230801,155700,39554400,4775,4775,4775,4775,0
20230801,155600,39554400,4775,4775,4775,4775,0
20230801,155500,39554400,4775,4775,4775,4775,0
20230801,155400,39554400,4775,4775,4775,4775,0
20230801,155300,39554400,4775,4775,4775,4775,0
20230801,155200,39554400,4775,4775,4775,4775,0
20230801,155100,39554400,4775,4775,4775,4775,0
20230801,155000,39554400,4775,4775,4775,4775,0
20230801,154900,39554400,4775,4775,4775,4775,0
20230801,154800,39554400,4775,4775,4775,4775,0
20230801,154700,39554400,4775,4775,4775,4775,0
20230801,154600,39554400,4775,4775,4775,4775,0
20230801,154500,39554400,4775,4775,4775,4775,0
20230801,154400,39554400,4775,4775,4775,4775,0
20230801,154300,39554400,4775,4775,4775,4775,0
20230801,154200,39554400,4775,4775,4775,4775,0
20230801,154100,39554400,4775,4775,4775,4775,0
20230801,154000,39554400,4775,4775,4775,4775,0
20230801,153900,39554400,4775,4775,4775,4775,0
20230801,153800,39554400,4775,4775,4775,4775,3770
20230801,153700,39554400,4775,4775,4775,4775,0
20230801,153600,39554400,4775,4775,4775,4775,0
20230801,153500,39554400,4775,4775,4775,4775,0
20230801,153400,39554400,4775,4775,4775,4775,0
20230801,153300,39554400,4775,4775,4775,4775,0
20230801,153200,39554400,4775,4775,4775,4775,0
20230801,153100,39554400,4775,4775,4775,4775,0
20230801,153000,39554400,4775,4775,4775,4775,3770
20230801,152900,21552650,4780,4780,4780,4780,0
20230801,152800,21552650,4780,4780,4780,4780,0
20230801,152700,21552650,4780,4780,4780,4780,0
20230801,152600,21552650,4780,4780,4780,4780,0
20230801,152500,21552650,4780,4780,4780,4780,0
20230801,152400,21552650,4780,4780,4780,4780,0
20230801,152300,21552650,4780,4780,4780,4780,0
20230801,152200,21552650,4780,4780,4780,4780,0
20230801,152100,21552650,4780,4780,4780,4780,0
20230801,152000,21552650,4780,4780,4780,4780,0
20230801,151900,21552650,4780,4780,4780,4780,0
20230801,151800,21552650,4780,4780,4780,4780,300
20230801,151700,20118650,4775,4775,4775,4775,30
20230801,151600,19975400,4775,4775,4775,4775,0
20230801,151500,19975400,4775,4775,4775,4775,62
20230801,151400,19679350,4775,4775,4775,4775,0
20230801,151300,19679350,4775,4775,4775,4775,0
20230801,151200,19679350,4775,4775,4775,4775,1352
20230801,151100,13223550,4765,4765,4765,4765,0
20230801,151000,13223550,4765,4765,4765,4765,0
20230801,150900,13223550,4765,4765,4765,4765,11
20230801,150800,13171135,4775,4775,4775,4775,0
20230801,150700,13171135,4775,4775,4775,4775,0
20230801,150600,13171135,4775,4775,4775,4775,0
20230801,150500,13171135,4775,4775,4775,4775,0
20230801,150400,13171135,4775,4775,4775,4775,0
20230801,150300,13171135,4775,4770,4775,4770,3
20230801,150200,13156820,4770,4770,4770,4770,0
20230801,150100,13156820,4770,4770,4770,4770,0
20230801,150000,13156820,4770,4770,4770,4770,38
20230801,145900,12975560,4770,4770,4770,4770,0
20230801,145800,12975560,4770,4770,4770,4770,0
20230801,145700,12975560,4770,4770,4770,4770,0
20230801,145600,12975560,4770,4770,4770,4770,0
20230801,145500,12975560,4770,4770,4770,4770,0
20230801,145400,12975560,4770,4770,4770,4770,0
20230801,145300,12975560,4770,4770,4770,4770,0
20230801,145200,12975560,4770,4770,4770,4770,0
20230801,145100,12975560,4770,4770,4770,4770,1
20230801,145000,12970790,4775,4775,4775,4775,0
20230801,144900,12970790,4775,4775,4775,4775,0
20230801,144800,12970790,4775,4775,4775,4775,20
20230801,144700,12875290,4780,4780,4780,4780,0
20230801,144600,12875290,4780,4780,4780,4780,0
20230801,144500,12875290,4780,4780,4780,4780,0
20230801,144400,12875290,4780,4780,4780,4780,0
20230801,144300,12875290,4780,4780,4780,4780,0
20230801,144200,12875290,4780,4780,4780,4780,0
20230801,144100,12875290,4780,4780,4780,4780,0
20230801,144000,12875290,4780,4780,4780,4780,1
20230801,143900,12870510,4780,4780,4780,4780,0
20230801,143800,12870510,4780,4780,4780,4780,0
20230801,143700,12870510,4780,4780,4780,4780,0
20230801,143600,12870510,4780,4780,4780,4780,0
20230801,143500,12870510,4780,4780,4780,4780,0
20230801,143400,12870510,4780,4780,4780,4780,0
20230801,143300,12870510,4780,4780,4780,4780,0
20230801,143200,12870510,4780,4780,4780,4780,0
20230801,143100,12870510,4780,4780,4780,4780,0
20230801,143000,12870510,4780,4780,4780,4780,0
20230801,142900,12870510,4780,4780,4780,4780,0
20230801,142800,12870510,4780,4780,4780,4780,0
20230801,142700,12870510,4780,4780,4780,4780,0
20230801,142600,12870510,4780,4780,4780,4780,0
20230801,142500,12870510,4780,4780,4780,4780,0
20230801,142400,12870510,4780,4780,4780,4780,0
20230801,142300,12870510,4780,4780,4780,4780,0
20230801,142200,12870510,4780,4780,4780,4780,0
20230801,142100,12870510,4780,4780,4780,4780,0
20230801,142000,12870510,4780,4780,4780,4780,0
20230801,141900,12870510,4780,4780,4780,4780,0
20230801,141800,12870510,4780,4780,4780,4780,0
20230801,141700,12870510,4780,4780,4780,4780,0
20230801,141600,12870510,4780,4780,4780,4780,0
20230801,141500,12870510,4780,4780,4780,4780,0
20230801,141400,12870510,4780,4780,4780,4780,0
20230801,141300,12870510,4780,4780,4780,4780,0
20230801,141200,12870510,4780,4780,4780,4780,0
20230801,141100,12870510,4780,4780,4780,4780,0
20230801,141000,12870510,4780,4780,4780,4780,4
20230801,140900,12851390,4780,4780,4780,4780,1
20230801,140800,12846610,4780,4780,4780,4780,70
20230801,140700,12512010,4780,4780,4780,4780,25
20230801,140600,12392510,4755,4755,4755,4755,0
20230801,140500,12392510,4755,4755,4755,4755,9
20230801,140400,12349715,4755,4755,4755,4755,1
20230801,140300,12344960,4750,4750,4750,4750,0
20230801,140200,12344960,4750,4750,4750,4750,0
20230801,140100,12344960,4750,4750,4750,4750,0
20230801,140000,12344960,4750,4750,4750,4750,0
20230801,135900,12344960,4750,4750,4750,4750,48
20230801,135800,12116960,4750,4750,4750,4750,0
20230801,135700,12116960,4750,4750,4750,4750,0
20230801,135600,12116960,4750,4750,4750,4750,0
20230801,135500,12116960,4750,4750,4750,4750,0
20230801,135400,12116960,4750,4750,4750,4750,0
20230801,135300,12116960,4750,4750,4750,4750,0
20230801,135200,12116960,4750,4750,4750,4750,0
20230801,135100,12116960,4750,4750,4750,4750,2
20230801,135000,12107460,4785,4785,4785,4785,0
20230801,134900,12107460,4785,4785,4785,4785,0
20230801,134800,12107460,4785,4785,4785,4785,0
20230801,134700,12107460,4785,4785,4785,4785,0
20230801,134600,12107460,4785,4785,4785,4785,0
20230801,134500,12107460,4785,4785,4785,4785,0
20230801,134400,12107460,4785,4785,4785,4785,0
20230801,134300,12107460,4785,4785,4785,4785,0
20230801,134200,12107460,4785,4785,4785,4785,0
20230801,134100,12107460,4785,4785,4785,4785,0
20230801,134000,12107460,4785,4785,4785,4785,0
20230801,133900,12107460,4785,4785,4785,4785,0
20230801,133800,12107460,4785,4785,4785,4785,0
20230801,133700,12107460,4785,4785,4785,4785,0
20230801,133600,12107460,4785,4785,4785,4785,0
20230801,133500,12107460,4785,4785,4785,4785,0
20230801,133400,12107460,4785,4785,4785,4785,0
20230801,133300,12107460,4785,4785,4785,4785,0
20230801,133200,12107460,4785,4785,4785,4785,0
20230801,133100,12107460,4785,4785,4785,4785,0
20230801,133000,12107460,4785,4785,4785,4785,0
20230801,132900,12107460,4785,4785,4785,4785,0
20230801,132800,12107460,4785,4785,4785,4785,0
20230801,132700,12107460,4785,4785,4785,4785,0
20230801,132600,12107460,4785,4785,4785,4785,0
20230801,132500,12107460,4785,4785,4785,4785,0
20230801,132400,12107460,4785,4785,4785,4785,0
20230801,132300,12107460,4785,4785,4785,4785,3
20230801,132200,12093105,4785,4785,4785,4785,0
20230801,132100,12093105,4785,4785,4785,4785,0
20230801,132000,12093105,4785,4785,4785,4785,0
20230801,131900,12093105,4785,4785,4785,4785,0
20230801,131800,12093105,4785,4785,4785,4785,2
20230801,131700,12083535,4785,4780,4785,4780,6
20230801,131600,12054830,4750,4750,4750,4750,0
20230801,131500,12054830,4750,4750,4750,4750,0
20230801,131400,12054830,4750,4750,4750,4750,0
20230801,131300,12054830,4750,4750,4750,4750,0
20230801,131200,12054830,4750,4750,4750,4750,0
20230801,131100,12054830,4750,4750,4750,4750,0
20230801,131000,12054830,4750,4750,4750,4750,0
20230801,130900,12054830,4750,4750,4750,4750,0
20230801,130800,12054830,4750,4750,4750,4750,0
20230801,130700,12054830,4750,4750,4750,4750,0
20230801,130600,12054830,4750,4750,4750,4750,0
20230801,130500,12054830,4750,4750,4750,4750,1
20230801,130400,12050080,4785,4785,4785,4785,0
20230801,130300,12050080,4785,4785,4785,4785,0
20230801,130200,12050080,4785,4785,4785,4785,0
20230801,130100,12050080,4785,4785,4785,4785,0
20230801,130000,12050080,4785,4785,4785,4785,0
20230801,125900,12050080,4785,4785,4785,4785,0
20230801,125800,12050080,4785,4785,4785,4785,0
20230801,125700,12050080,4785,4785,4785,4785,0
20230801,125600,12050080,4785,4785,4785,4785,0
20230801,125500,12050080,4785,4785,4785,4785,0
20230801,125400,12050080,4785,4785,4785,4785,0
20230801,125300,12050080,4785,4785,4785,4785,0
20230801,125200,12050080,4785,4785,4785,4785,0
20230801,125100,12050080,4785,4785,4785,4785,0
20230801,125000,12050080,4785,4785,4785,4785,0
20230801,124900,12050080,4785,4785,4785,4785,0
20230801,124800,12050080,4785,4785,4785,4785,0
20230801,124700,12050080,4785,4785,4785,4785,0
20230801,124600,12050080,4785,4785,4785,4785,0
20230801,124500,12050080,4785,4785,4785,4785,0
20230801,124400,12050080,4785,4785,4785,4785,0
20230801,124300,12050080,4785,4785,4785,4785,0
20230801,124200,12050080,4785,4785,4785,4785,0
20230801,124100,12050080,4785,4785,4785,4785,1
20230801,124000,12045295,4785,4785,4785,4785,0
20230801,123900,12045295,4785,4785,4785,4785,10
20230801,123800,11997445,4785,4785,4785,4785,0
20230801,123700,11997445,4785,4785,4785,4785,0
20230801,123600,11997445,4785,4785,4785,4785,10
20230801,123500,11949595,4785,4785,4785,4785,0
20230801,123400,11949595,4785,4785,4785,4785,0
20230801,123300,11949595,4785,4785,4785,4785,0
20230801,123200,11949595,4785,4785,4785,4785,0
20230801,123100,11949595,4785,4785,4785,4785,0
20230801,123000,11949595,4785,4785,4785,4785,40
20230801,122900,11758195,4785,4785,4785,4785,400
20230801,122800,9844195,4785,4785,4785,4785,0
20230801,122700,9844195,4785,4785,4785,4785,0
20230801,122600,9844195,4785,4785,4785,4785,136
20230801,122500,9193435,4780,4780,4780,4780,0
20230801,122400,9193435,4780,4780,4780,4780,0
20230801,122300,9193435,4780,4780,4780,4780,0
20230801,122200,9193435,4780,4780,4780,4780,0
20230801,122100,9193435,4780,4780,4780,4780,0
20230801,122000,9193435,4780,4780,4780,4780,0
20230801,121900,9193435,4780,4780,4780,4780,0
20230801,121800,9193435,4780,4780,4780,4780,0
20230801,121700,9193435,4780,4780,4780,4780,0
20230801,121600,9193435,4780,4780,4780,4780,4
20230801,121500,9174315,4780,4780,4780,4780,0
20230801,121400,9174315,4780,4780,4780,4780,0
20230801,121300,9174315,4780,4780,4780,4780,0
20230801,121200,9174315,4780,4780,4780,4780,0
20230801,121100,9174315,4780,4780,4780,4780,0
20230801,121000,9174315,4780,4780,4780,4780,0
20230801,120900,9174315,4780,4780,4780,4780,0
20230801,120800,9174315,4780,4780,4780,4780,0
20230801,120700,9174315,4780,4780,4780,4780,0
20230801,120600,9174315,4780,4780,4780,4780,0
20230801,120500,9174315,4780,4780,4780,4780,0
20230801,120400,9174315,4780,4780,4780,4780,0
20230801,120300,9174315,4780,4780,4780,4780,0
20230801,120200,9174315,4780,4780,4780,4780,0
20230801,120100,9174315,4780,4780,4780,4780,0
20230801,120000,9174315,4780,4780,4780,4780,0
20230801,115900,9174315,4780,4780,4780,4780,0
20230801,115800,9174315,4780,4780,4780,4780,0
20230801,115700,9174315,4780,4780,4780,4780,0
20230801,115600,9174315,4780,4780,4780,4780,0
20230801,115500,9174315,4780,4780,4780,4780,0
20230801,115400,9174315,4780,4780,4780,4780,0
20230801,115300,9174315,4780,4780,4780,4780,0
20230801,115200,9174315,4780,4780,4780,4780,0
20230801,115100,9174315,4780,4780,4780,4780,20
20230801,115000,9078715,4785,4785,4785,4785,0
20230801,114900,9078715,4785,4785,4785,4785,0
20230801,114800,9078715,4785,4785,4785,4785,0
20230801,114700,9078715,4785,4785,4785,4785,0
20230801,114600,9078715,4785,4785,4785,4785,0
20230801,114500,9078715,4785,4785,4785,4785,22
20230801,114400,8973445,4780,4780,4780,4780,1
20230801,114300,8968665,4780,4780,4780,4780,79
20230801,114200,8591045,4770,4770,4770,4770,0
20230801,114100,8591045,4770,4770,4770,4770,0
20230801,114000,8591045,4770,4770,4770,4770,0
20230801,113900,8591045,4770,4770,4770,4770,0
20230801,113800,8591045,4770,4770,4770,4770,0
20230801,113700,8591045,4770,4770,4770,4770,0
20230801,113600,8591045,4770,4770,4770,4770,79
20230801,113500,8214215,4770,4770,4770,4770,20
20230801,113400,8118815,4785,4780,4785,4780,20
20230801,113300,8023130,4790,4790,4790,4790,0
20230801,113200,8023130,4790,4790,4790,4790,0
20230801,113100,8023130,4790,4790,4790,4790,0
20230801,113000,8023130,4790,4790,4790,4790,0
20230801,112900,8023130,4790,4790,4790,4790,0
20230801,112800,8023130,4790,4790,4790,4790,0
20230801,112700,8023130,4790,4790,4790,4790,0
20230801,112600,8023130,4790,4790,4790,4790,0
20230801,112500,8023130,4790,4790,4790,4790,0
20230801,112400,8023130,4790,4790,4790,4790,0
20230801,112300,8023130,4790,4790,4790,4790,0
20230801,112200,8023130,4790,4790,4790,4790,0
20230801,112100,8023130,4790,4790,4790,4790,0
20230801,112000,8023130,4790,4790,4790,4790,0
20230801,111900,8023130,4790,4790,4790,4790,0
20230801,111800,8023130,4790,4790,4790,4790,0
20230801,111700,8023130,4790,4785,4790,4785,500
20230801,111600,5628250,4785,4785,4785,4785,0
20230801,111500,5628250,4785,4785,4785,4785,0
20230801,111400,5628250,4785,4785,4785,4785,0
20230801,111300,5628250,4785,4785,4785,4785,0
20230801,111200,5628250,4785,4785,4785,4785,1
20230801,111100,5623465,4785,4785,4785,4785,1
20230801,111000,5618680,4730,4730,4730,4730,0
20230801,110900,5618680,4730,4730,4730,4730,0
20230801,110800,5618680,4730,4730,4730,4730,0
20230801,110700,5618680,4730,4730,4730,4730,1
20230801,110600,5613950,4730,4730,4730,4730,0
20230801,110500,5613950,4730,4730,4730,4730,0
20230801,110400,5613950,4730,4730,4730,4730,0
20230801,110300,5613950,4730,4730,4730,4730,0
20230801,110200,5613950,4730,4730,4730,4730,0
20230801,110100,5613950,4730,4730,4730,4730,0
20230801,110000,5613950,4730,4730,4730,4730,0
20230801,105900,5613950,4730,4730,4730,4730,0
20230801,105800,5613950,4730,4730,4730,4730,0
20230801,105700,5613950,4730,4730,4730,4730,0
20230801,105600,5613950,4730,4730,4730,4730,0
20230801,105500,5613950,4730,4730,4730,4730,1
20230801,105400,5609220,4790,4790,4790,4790,0
20230801,105300,5609220,4790,4790,4790,4790,0
20230801,105200,5609220,4790,4790,4790,4790,0
20230801,105100,5609220,4790,4775,4790,4775,150
20230801,105000,4891525,4790,4790,4790,4790,0
20230801,104900,4891525,4790,4790,4790,4790,0
20230801,104800,4891525,4790,4790,4790,4790,0
20230801,104700,4891525,4790,4790,4790,4790,0
20230801,104600,4891525,4790,4790,4790,4790,0
20230801,104500,4891525,4790,4790,4790,4790,0
20230801,104400,4891525,4790,4790,4790,4790,0
20230801,104300,4891525,4790,4790,4790,4790,0
20230801,104200,4891525,4790,4790,4790,4790,0
20230801,104100,4891525,4790,4790,4790,4790,0
20230801,104000,4891525,4790,4790,4790,4790,0
20230801,103900,4891525,4790,4790,4790,4790,0
20230801,103800,4891525,4790,4790,4790,4790,0
20230801,103700,4891525,4790,4790,4790,4790,0
20230801,103600,4891525,4790,4790,4790,4790,0
20230801,103500,4891525,4790,4790,4790,4790,0
20230801,103400,4891525,4790,4790,4790,4790,0
20230801,103300,4891525,4790,4790,4790,4790,0
20230801,103200,4891525,4790,4790,4790,4790,0
20230801,103100,4891525,4790,4790,4790,4790,0
20230801,103000,4891525,4790,4755,4790,4755,50
20230801,102900,4653045,4760,4760,4760,4760,0
20230801,102800,4653045,4760,4760,4760,4760,0
20230801,102700,4653045,4760,4760,4760,4760,0
20230801,102600,4653045,4760,4760,4760,4760,0
20230801,102500,4653045,4760,4760,4760,4760,0
20230801,102400,4653045,4760,4760,4760,4760,0
20230801,102300,4653045,4760,4760,4760,4760,0
20230801,102200,4653045,4760,4760,4760,4760,0
20230801,102100,4653045,4760,4760,4760,4760,1
20230801,102000,4648285,4760,4760,4760,4760,200
20230801,101900,3696285,4760,4760,4760,4760,0
20230801,101800,3696285,4760,4760,4760,4760,0
20230801,101700,3696285,4760,4760,4760,4760,0
20230801,101600,3696285,4760,4760,4760,4760,1
20230801,101500,3691525,4765,4765,4765,4765,0
20230801,101400,3691525,4765,4765,4765,4765,0
20230801,101300,3691525,4765,4765,4765,4765,0
20230801,101200,3691525,4765,4765,4765,4765,0
20230801,101100,3691525,4765,4765,4765,4765,0
20230801,101000,3691525,4765,4765,4765,4765,0
20230801,100900,3691525,4765,4765,4765,4765,0
20230801,100800,3691525,4765,4765,4765,4765,0
20230801,100700,3691525,4765,4765,4765,4765,0
20230801,100600,3691525,4765,4765,4765,4765,0
20230801,100500,3691525,4765,4765,4765,4765,0
20230801,100400,3691525,4765,4765,4765,4765,0
20230801,100300,3691525,4765,4765,4765,4765,0
20230801,100200,3691525,4765,4765,4765,4765,0
20230801,100100,3691525,4765,4765,4765,4765,0
20230801,100000,3691525,4765,4765,4765,4765,0
20230801,095900,3691525,4765,4765,4765,4765,0
20230801,095800,3691525,4765,4765,4765,4765,0
20230801,095700,3691525,4765,4765,4765,4765,0
20230801,095600,3691525,4765,4765,4765,4765,0
20230801,095500,3691525,4765,4765,4765,4765,0
20230801,095400,3691525,4765,4765,4765,4765,0
20230801,095300,3691525,4765,4765,4765,4765,0
20230801,095200,3691525,4765,4765,4765,4765,0
20230801,095100,3691525,4765,4765,4765,4765,0
20230801,095000,3691525,4765,4765,4765,4765,20
20230801,094900,3596225,4775,4775,4775,4775,0
20230801,094800,3596225,4775,4775,4775,4775,1
20230801,094700,3591450,4630,4630,4630,4630,0
20230801,094600,3591450,4630,4630,4630,4630,0
20230801,094500,3591450,4630,4630,4630,4630,0
20230801,094400,3591450,4630,4630,4630,4630,0
20230801,094300,3591450,4630,4630,4630,4630,0
20230801,094200,3591450,4630,4630,4630,4630,0
20230801,094100,3591450,4630,4630,4630,4630,0
20230801,094000,3591450,4630,4630,4630,4630,253
20230801,093900,2420060,4605,4605,4605,4605,0
20230801,093800,2420060,4605,4605,4605,4605,0
20230801,093700,2420060,4605,4605,4605,4605,0
20230801,093600,2420060,4605,4605,4605,4605,0
20230801,093500,2420060,4605,4605,4605,4605,0
20230801,093400,2420060,4605,4605,4605,4605,0
20230801,093300,2420060,4605,4605,4605,4605,3
20230801,093200,2406245,4605,4605,4605,4605,25
20230801,093100,2291120,4625,4625,4625,4625,0
20230801,093000,2291120,4625,4625,4625,4625,0
20230801,092900,2291120,4625,4625,4625,4625,0
20230801,092800,2291120,4625,4625,4625,4625,0
20230801,092700,2291120,4625,4625,4625,4625,0
20230801,092600,2291120,4625,4625,4625,4625,0
20230801,092500,2291120,4625,4625,4625,4625,0
20230801,092400,2291120,4625,4625,4625,4625,1
20230801,092300,2286495,4625,4625,4625,4625,0
20230801,092200,2286495,4625,4625,4625,4625,0
20230801,092100,2286495,4625,4625,4625,4625,0
20230801,092000,2286495,4625,4590,4625,4590,98
20230801,091900,1836320,4590,4590,4590,4590,50
20230801,091800,1606820,4590,4590,4590,4590,0
20230801,091700,1606820,4590,4590,4590,4590,3
20230801,091600,1593050,4595,4595,4595,4595,39
20230801,091500,1413845,4595,4605,4605,4595,155
20230801,091400,701210,4600,4605,4605,4600,60
20230801,091300,425195,4630,4630,4630,4630,0
20230801,091200,425195,4630,4630,4630,4630,5
20230801,091100,402045,4630,4785,4785,4600,85
20230801,091000,9590,4795,4795,4795,4795,0
20230801,090900,9590,4795,4795,4795,4795,0
20230801,090800,9590,4795,4795,4795,4795,0
20230801,090700,9590,4795,4795,4795,4795,0
20230801,090600,9590,4795,4795,4795,4795,0
20230801,090500,9590,4795,4795,4795,4795,0
20230801,090400,9590,4795,4795,4795,4795,0
20230801,090300,9590,4795,4795,4795,4795,0
20230801,090200,9590,4795,4795,4795,4795,2
20230801,090100,0,4700,4700,4700,4700,0
20230801,090000,0,4700,4700,4700,4700,0