KissMeData/033200/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190500,9917770,4720,4720,4720,4720,13
20230809,190400,9917770,4720,4720,4720,4720,0
20230809,190300,9917770,4720,4720,4720,4720,0
20230809,190200,9917770,4720,4720,4720,4720,0
20230809,190100,9917770,4720,4720,4720,4720,0
20230809,190000,9917770,4720,4720,4720,4720,0
20230809,185900,9917770,4720,4720,4720,4720,0
20230809,185800,9917770,4720,4720,4720,4720,0
20230809,185700,9917770,4720,4720,4720,4720,0
20230809,185600,9917770,4720,4720,4720,4720,0
20230809,185500,9917770,4720,4720,4720,4720,0
20230809,185400,9917770,4720,4720,4720,4720,0
20230809,185300,9917770,4720,4720,4720,4720,0
20230809,185200,9917770,4720,4720,4720,4720,0
20230809,185100,9917770,4720,4720,4720,4720,0
20230809,185000,9917770,4720,4720,4720,4720,0
20230809,184900,9917770,4720,4720,4720,4720,0
20230809,184800,9917770,4720,4720,4720,4720,0
20230809,184700,9917770,4720,4720,4720,4720,0
20230809,184600,9917770,4720,4720,4720,4720,0
20230809,184500,9917770,4720,4720,4720,4720,0
20230809,184400,9917770,4720,4720,4720,4720,0
20230809,184300,9917770,4720,4720,4720,4720,0
20230809,184200,9917770,4720,4720,4720,4720,0
20230809,184100,9917770,4720,4720,4720,4720,0
20230809,184000,9917770,4720,4720,4720,4720,0
20230809,183900,9917770,4720,4720,4720,4720,0
20230809,183800,9917770,4720,4720,4720,4720,0
20230809,183700,9917770,4720,4720,4720,4720,0
20230809,183600,9917770,4720,4720,4720,4720,0
20230809,183500,9917770,4720,4720,4720,4720,13
20230809,183400,9917770,4720,4720,4720,4720,0
20230809,183300,9917770,4720,4720,4720,4720,0
20230809,183200,9917770,4720,4720,4720,4720,0
20230809,183100,9917770,4720,4720,4720,4720,0
20230809,183000,9917770,4720,4720,4720,4720,0
20230809,182900,9917770,4720,4720,4720,4720,0
20230809,182800,9917770,4720,4720,4720,4720,0
20230809,182700,9917770,4720,4720,4720,4720,0
20230809,182600,9917770,4720,4720,4720,4720,0
20230809,182500,9917770,4720,4720,4720,4720,0
20230809,182400,9917770,4720,4720,4720,4720,0
20230809,182300,9917770,4720,4720,4720,4720,0
20230809,182200,9917770,4720,4720,4720,4720,0
20230809,182100,9917770,4720,4720,4720,4720,0
20230809,182000,9917770,4720,4720,4720,4720,0
20230809,181900,9917770,4720,4720,4720,4720,0
20230809,181800,9917770,4720,4720,4720,4720,0
20230809,181700,9917770,4720,4720,4720,4720,0
20230809,181600,9917770,4720,4720,4720,4720,0
20230809,181500,9917770,4720,4720,4720,4720,0
20230809,181400,9917770,4720,4720,4720,4720,0
20230809,181300,9917770,4720,4720,4720,4720,0
20230809,181200,9917770,4720,4720,4720,4720,0
20230809,181100,9917770,4720,4720,4720,4720,0
20230809,181000,9917770,4720,4720,4720,4720,0
20230809,180900,9917770,4720,4720,4720,4720,0
20230809,180800,9917770,4720,4720,4720,4720,0
20230809,180700,9917770,4720,4720,4720,4720,0
20230809,180600,9917770,4720,4720,4720,4720,0
20230809,180500,9917770,4720,4720,4720,4720,13
20230809,180400,9917770,4720,4720,4720,4720,0
20230809,180300,9917770,4720,4720,4720,4720,0
20230809,180200,9917770,4720,4720,4720,4720,0
20230809,180100,9917770,4720,4720,4720,4720,0
20230809,180000,9917770,4720,4720,4720,4720,0
20230809,175900,9917770,4720,4720,4720,4720,0
20230809,175800,9917770,4720,4720,4720,4720,0
20230809,175700,9917770,4720,4720,4720,4720,0
20230809,175600,9917770,4720,4720,4720,4720,0
20230809,175500,9917770,4720,4720,4720,4720,0
20230809,175400,9917770,4720,4720,4720,4720,0
20230809,175300,9917770,4720,4720,4720,4720,0
20230809,175200,9917770,4720,4720,4720,4720,0
20230809,175100,9917770,4720,4720,4720,4720,0
20230809,175000,9917770,4720,4720,4720,4720,0
20230809,174900,9917770,4720,4720,4720,4720,0
20230809,174800,9917770,4720,4720,4720,4720,0
20230809,174700,9917770,4720,4720,4720,4720,0
20230809,174600,9917770,4720,4720,4720,4720,0
20230809,174500,9917770,4720,4720,4720,4720,0
20230809,174400,9917770,4720,4720,4720,4720,0
20230809,174300,9917770,4720,4720,4720,4720,0
20230809,174200,9917770,4720,4720,4720,4720,0
20230809,174100,9917770,4720,4720,4720,4720,0
20230809,174000,9917770,4720,4720,4720,4720,0
20230809,173900,9917770,4720,4720,4720,4720,0
20230809,173800,9917770,4720,4720,4720,4720,0
20230809,173700,9917770,4720,4720,4720,4720,0
20230809,173600,9917770,4720,4720,4720,4720,0
20230809,173500,9917770,4720,4720,4720,4720,13
20230809,173400,9917770,4720,4720,4720,4720,0
20230809,173300,9917770,4720,4720,4720,4720,0
20230809,173200,9917770,4720,4720,4720,4720,0
20230809,173100,9917770,4720,4720,4720,4720,0
20230809,173000,9917770,4720,4720,4720,4720,0
20230809,172900,9917770,4720,4720,4720,4720,0
20230809,172800,9917770,4720,4720,4720,4720,0
20230809,172700,9917770,4720,4720,4720,4720,0
20230809,172600,9917770,4720,4720,4720,4720,0
20230809,172500,9917770,4720,4720,4720,4720,0
20230809,172400,9917770,4720,4720,4720,4720,0
20230809,172300,9917770,4720,4720,4720,4720,0
20230809,172200,9917770,4720,4720,4720,4720,0
20230809,172100,9917770,4720,4720,4720,4720,0
20230809,172000,9917770,4720,4720,4720,4720,0
20230809,171900,9917770,4720,4720,4720,4720,0
20230809,171800,9917770,4720,4720,4720,4720,0
20230809,171700,9917770,4720,4720,4720,4720,0
20230809,171600,9917770,4720,4720,4720,4720,0
20230809,171500,9917770,4720,4720,4720,4720,0
20230809,171400,9917770,4720,4720,4720,4720,0
20230809,171300,9917770,4720,4720,4720,4720,0
20230809,171200,9917770,4720,4720,4720,4720,0
20230809,171100,9917770,4720,4720,4720,4720,0
20230809,171000,9917770,4720,4720,4720,4720,0
20230809,170900,9917770,4720,4720,4720,4720,0
20230809,170800,9917770,4720,4720,4720,4720,0
20230809,170700,9917770,4720,4720,4720,4720,0
20230809,170600,9917770,4720,4720,4720,4720,0
20230809,170500,9917770,4720,4720,4720,4720,13
20230809,170400,9917770,4720,4720,4720,4720,0
20230809,170300,9917770,4720,4720,4720,4720,0
20230809,170200,9917770,4720,4720,4720,4720,0
20230809,170100,9917770,4720,4720,4720,4720,0
20230809,170000,9917770,4720,4720,4720,4720,0
20230809,165900,9917770,4720,4720,4720,4720,0
20230809,165800,9917770,4720,4720,4720,4720,0
20230809,165700,9917770,4720,4720,4720,4720,0
20230809,165600,9917770,4720,4720,4720,4720,0
20230809,165500,9917770,4720,4720,4720,4720,0
20230809,165400,9917770,4720,4720,4720,4720,0
20230809,165300,9917770,4720,4720,4720,4720,0
20230809,165200,9917770,4720,4720,4720,4720,0
20230809,165100,9917770,4720,4720,4720,4720,0
20230809,165000,9917770,4720,4720,4720,4720,0
20230809,164900,9917770,4720,4720,4720,4720,0
20230809,164800,9917770,4720,4720,4720,4720,0
20230809,164700,9917770,4720,4720,4720,4720,0
20230809,164600,9917770,4720,4720,4720,4720,0
20230809,164500,9917770,4720,4720,4720,4720,0
20230809,164400,9917770,4720,4720,4720,4720,0
20230809,164300,9917770,4720,4720,4720,4720,0
20230809,164200,9917770,4720,4720,4720,4720,0
20230809,164100,9917770,4720,4720,4720,4720,0
20230809,164000,9917770,4720,4720,4720,4720,0
20230809,163900,9917770,4720,4720,4720,4720,0
20230809,163800,9917770,4720,4720,4720,4720,0
20230809,163700,9917770,4720,4720,4720,4720,0
20230809,163600,9917770,4720,4720,4720,4720,0
20230809,163500,9917770,4720,4720,4720,4720,13
20230809,163400,9917770,4720,4720,4720,4720,0
20230809,163300,9917770,4720,4720,4720,4720,0
20230809,163200,9917770,4720,4720,4720,4720,0
20230809,163100,9917770,4720,4720,4720,4720,0
20230809,163000,9917770,4720,4720,4720,4720,0
20230809,162900,9917770,4720,4720,4720,4720,0
20230809,162800,9917770,4720,4720,4720,4720,0
20230809,162700,9917770,4720,4720,4720,4720,0
20230809,162600,9917770,4720,4720,4720,4720,0
20230809,162500,9917770,4720,4720,4720,4720,0
20230809,162400,9917770,4720,4720,4720,4720,0
20230809,162300,9917770,4720,4720,4720,4720,0
20230809,162200,9917770,4720,4720,4720,4720,0
20230809,162100,9917770,4720,4720,4720,4720,0
20230809,162000,9917770,4720,4720,4720,4720,0
20230809,161900,9917770,4720,4720,4720,4720,0
20230809,161800,9917770,4720,4720,4720,4720,0
20230809,161700,9917770,4720,4720,4720,4720,0
20230809,161600,9917770,4720,4720,4720,4720,0
20230809,161500,9917770,4720,4720,4720,4720,0
20230809,161400,9917770,4720,4720,4720,4720,0
20230809,161300,9917770,4720,4720,4720,4720,0
20230809,161200,9917770,4720,4720,4720,4720,0
20230809,161100,9917770,4720,4720,4720,4720,0
20230809,161000,9917770,4720,4720,4720,4720,0
20230809,160900,9917770,4720,4720,4720,4720,0
20230809,160800,9917770,4720,4720,4720,4720,0
20230809,160700,9917770,4720,4720,4720,4720,0
20230809,160600,9917770,4720,4720,4720,4720,0
20230809,160500,9917770,4720,4720,4720,4720,13
20230809,160400,9917770,4720,4720,4720,4720,0
20230809,160300,9917770,4720,4720,4720,4720,0
20230809,160200,9917770,4720,4720,4720,4720,0
20230809,160100,9917770,4720,4720,4720,4720,0
20230809,160000,9917770,4720,4720,4720,4720,0
20230809,155900,9917770,4720,4720,4720,4720,0
20230809,155800,9917770,4720,4720,4720,4720,0
20230809,155700,9917770,4720,4720,4720,4720,0
20230809,155600,9917770,4720,4720,4720,4720,0
20230809,155500,9917770,4720,4720,4720,4720,0
20230809,155400,9917770,4720,4720,4720,4720,0
20230809,155300,9917770,4720,4720,4720,4720,0
20230809,155200,9917770,4720,4720,4720,4720,0
20230809,155100,9917770,4720,4720,4720,4720,0
20230809,155000,9917770,4720,4720,4720,4720,0
20230809,154900,9917770,4720,4720,4720,4720,0
20230809,154800,9917770,4720,4720,4720,4720,0
20230809,154700,9917770,4720,4720,4720,4720,0
20230809,154600,9917770,4720,4720,4720,4720,0
20230809,154500,9917770,4720,4720,4720,4720,0
20230809,154400,9917770,4720,4720,4720,4720,0
20230809,154300,9917770,4720,4720,4720,4720,0
20230809,154200,9917770,4720,4720,4720,4720,0
20230809,154100,9917770,4720,4720,4720,4720,0
20230809,154000,9917770,4720,4720,4720,4720,0
20230809,153900,9917770,4720,4720,4720,4720,0
20230809,153800,9917770,4720,4720,4720,4720,0
20230809,153700,9917770,4720,4720,4720,4720,0
20230809,153600,9917770,4720,4720,4720,4720,0
20230809,153500,9917770,4720,4720,4720,4720,13
20230809,153400,9917770,4720,4720,4720,4720,0
20230809,153300,9917770,4720,4720,4720,4720,0
20230809,153200,9917770,4720,4720,4720,4720,0
20230809,153100,9917770,4720,4720,4720,4720,0
20230809,153000,9917770,4720,4720,4720,4720,13
20230809,152900,9856410,4720,4720,4720,4720,0
20230809,152800,9856410,4720,4720,4720,4720,0
20230809,152700,9856410,4720,4720,4720,4720,0
20230809,152600,9856410,4720,4720,4720,4720,0
20230809,152500,9856410,4720,4720,4720,4720,0
20230809,152400,9856410,4720,4720,4720,4720,0
20230809,152300,9856410,4720,4720,4720,4720,0
20230809,152200,9856410,4720,4720,4720,4720,0
20230809,152100,9856410,4720,4720,4720,4720,0
20230809,152000,9856410,4720,4720,4720,4720,0
20230809,151900,9856410,4720,4720,4720,4720,0
20230809,151800,9856410,4720,4720,4720,4720,201
20230809,151700,8907690,4735,4735,4735,4735,0
20230809,151600,8907690,4735,4735,4735,4735,1
20230809,151500,8902955,4725,4725,4725,4725,0
20230809,151400,8902955,4725,4725,4725,4725,0
20230809,151300,8902955,4725,4725,4725,4725,0
20230809,151200,8902955,4725,4725,4725,4725,0
20230809,151100,8902955,4725,4725,4725,4725,0
20230809,151000,8902955,4725,4725,4725,4725,0
20230809,150900,8902955,4725,4725,4725,4725,0
20230809,150800,8902955,4725,4725,4725,4725,0
20230809,150700,8902955,4725,4725,4725,4725,0
20230809,150600,8902955,4725,4725,4725,4725,0
20230809,150500,8902955,4725,4725,4725,4725,0
20230809,150400,8902955,4725,4725,4725,4725,0
20230809,150300,8902955,4725,4725,4725,4725,0
20230809,150200,8902955,4725,4725,4725,4725,0
20230809,150100,8902955,4725,4725,4725,4725,0
20230809,150000,8902955,4725,4725,4725,4725,0
20230809,145900,8902955,4725,4725,4725,4725,0
20230809,145800,8902955,4725,4725,4725,4725,0
20230809,145700,8902955,4725,4725,4725,4725,0
20230809,145600,8902955,4725,4725,4725,4725,0
20230809,145500,8902955,4725,4725,4725,4725,0
20230809,145400,8902955,4725,4725,4725,4725,0
20230809,145300,8902955,4725,4725,4725,4725,0
20230809,145200,8902955,4725,4725,4725,4725,0
20230809,145100,8902955,4725,4725,4725,4725,0
20230809,145000,8902955,4725,4725,4725,4725,0
20230809,144900,8902955,4725,4725,4725,4725,0
20230809,144800,8902955,4725,4725,4725,4725,0
20230809,144700,8902955,4725,4725,4725,4725,1
20230809,144600,8898230,4735,4735,4735,4735,0
20230809,144500,8898230,4735,4735,4735,4735,0
20230809,144400,8898230,4735,4735,4735,4735,0
20230809,144300,8898230,4735,4735,4735,4735,0
20230809,144200,8898230,4735,4735,4735,4735,0
20230809,144100,8898230,4735,4735,4735,4735,0
20230809,144000,8898230,4735,4735,4735,4735,0
20230809,143900,8898230,4735,4735,4735,4735,0
20230809,143800,8898230,4735,4735,4735,4735,0
20230809,143700,8898230,4735,4735,4735,4735,0
20230809,143600,8898230,4735,4735,4735,4735,0
20230809,143500,8898230,4735,4735,4735,4735,0
20230809,143400,8898230,4735,4735,4735,4735,0
20230809,143300,8898230,4735,4735,4735,4735,0
20230809,143200,8898230,4735,4735,4735,4735,0
20230809,143100,8898230,4735,4735,4735,4735,0
20230809,143000,8898230,4735,4735,4735,4735,0
20230809,142900,8898230,4735,4735,4735,4735,0
20230809,142800,8898230,4735,4735,4735,4735,1
20230809,142700,8893495,4735,4735,4735,4735,0
20230809,142600,8893495,4735,4735,4735,4735,0
20230809,142500,8893495,4735,4735,4735,4735,0
20230809,142400,8893495,4735,4735,4735,4735,0
20230809,142300,8893495,4735,4735,4735,4735,0
20230809,142200,8893495,4735,4735,4735,4735,0
20230809,142100,8893495,4735,4735,4735,4735,0
20230809,142000,8893495,4735,4735,4735,4735,0
20230809,141900,8893495,4735,4735,4735,4735,0
20230809,141800,8893495,4735,4735,4735,4735,0
20230809,141700,8893495,4735,4735,4735,4735,0
20230809,141600,8893495,4735,4735,4735,4735,0
20230809,141500,8893495,4735,4735,4735,4735,0
20230809,141400,8893495,4735,4735,4735,4735,0
20230809,141300,8893495,4735,4735,4735,4735,0
20230809,141200,8893495,4735,4735,4735,4735,0
20230809,141100,8893495,4735,4735,4735,4735,0
20230809,141000,8893495,4735,4730,4735,4730,20
20230809,140900,8798805,4730,4730,4730,4730,0
20230809,140800,8798805,4730,4730,4730,4730,0
20230809,140700,8798805,4730,4730,4730,4730,0
20230809,140600,8798805,4730,4730,4730,4730,0
20230809,140500,8798805,4730,4730,4730,4730,0
20230809,140400,8798805,4730,4730,4730,4730,0
20230809,140300,8798805,4730,4730,4730,4730,0
20230809,140200,8798805,4730,4730,4730,4730,0
20230809,140100,8798805,4730,4730,4730,4730,98
20230809,140000,8335265,4735,4735,4735,4735,0
20230809,135900,8335265,4735,4735,4735,4735,0
20230809,135800,8335265,4735,4735,4735,4735,0
20230809,135700,8335265,4735,4735,4735,4735,0
20230809,135600,8335265,4735,4735,4735,4735,0
20230809,135500,8335265,4735,4735,4735,4735,0
20230809,135400,8335265,4735,4735,4735,4735,0
20230809,135300,8335265,4735,4735,4735,4735,0
20230809,135200,8335265,4735,4735,4735,4735,0
20230809,135100,8335265,4735,4735,4735,4735,0
20230809,135000,8335265,4735,4735,4735,4735,0
20230809,134900,8335265,4735,4735,4735,4735,0
20230809,134800,8335265,4735,4735,4735,4735,0
20230809,134700,8335265,4735,4735,4735,4735,1
20230809,134600,8330530,4735,4735,4735,4735,0
20230809,134500,8330530,4735,4735,4735,4735,1
20230809,134400,8325795,4725,4725,4725,4725,0
20230809,134300,8325795,4725,4725,4725,4725,0
20230809,134200,8325795,4725,4725,4725,4725,0
20230809,134100,8325795,4725,4725,4725,4725,0
20230809,134000,8325795,4725,4725,4725,4725,0
20230809,133900,8325795,4725,4725,4725,4725,0
20230809,133800,8325795,4725,4725,4725,4725,0
20230809,133700,8325795,4725,4725,4725,4725,0
20230809,133600,8325795,4725,4725,4725,4725,0
20230809,133500,8325795,4725,4725,4725,4725,0
20230809,133400,8325795,4725,4725,4725,4725,0
20230809,133300,8325795,4725,4725,4725,4725,2
20230809,133200,8316345,4725,4725,4725,4725,0
20230809,133100,8316345,4725,4725,4725,4725,0
20230809,133000,8316345,4725,4725,4725,4725,0
20230809,132900,8316345,4725,4725,4725,4725,0
20230809,132800,8316345,4725,4725,4725,4725,0
20230809,132700,8316345,4725,4725,4725,4725,0
20230809,132600,8316345,4725,4725,4725,4725,0
20230809,132500,8316345,4725,4725,4725,4725,0
20230809,132400,8316345,4725,4725,4725,4725,0
20230809,132300,8316345,4725,4725,4725,4725,0
20230809,132200,8316345,4725,4725,4725,4725,0
20230809,132100,8316345,4725,4725,4725,4725,0
20230809,132000,8316345,4725,4725,4725,4725,0
20230809,131900,8316345,4725,4725,4725,4725,0
20230809,131800,8316345,4725,4725,4725,4725,0
20230809,131700,8316345,4725,4730,4730,4725,82
20230809,131600,7928490,4735,4735,4735,4735,0
20230809,131500,7928490,4735,4735,4735,4735,2
20230809,131400,7919020,4735,4735,4735,4735,0
20230809,131300,7919020,4735,4735,4735,4735,0
20230809,131200,7919020,4735,4735,4735,4735,0
20230809,131100,7919020,4735,4735,4735,4735,0
20230809,131000,7919020,4735,4735,4735,4735,0
20230809,130900,7919020,4735,4735,4735,4735,162
20230809,130800,7151950,4735,4735,4735,4735,0
20230809,130700,7151950,4735,4735,4735,4735,0
20230809,130600,7151950,4735,4735,4735,4735,0
20230809,130500,7151950,4735,4735,4735,4735,0
20230809,130400,7151950,4735,4735,4735,4735,0
20230809,130300,7151950,4735,4735,4735,4735,0
20230809,130200,7151950,4735,4735,4735,4735,0
20230809,130100,7151950,4735,4735,4735,4735,0
20230809,130000,7151950,4735,4735,4735,4735,0
20230809,125900,7151950,4735,4735,4735,4735,0
20230809,125800,7151950,4735,4735,4735,4735,0
20230809,125700,7151950,4735,4735,4735,4735,0
20230809,125600,7151950,4735,4735,4735,4735,1
20230809,125500,7147215,4735,4735,4735,4735,0
20230809,125400,7147215,4735,4735,4735,4735,0
20230809,125300,7147215,4735,4735,4735,4735,0
20230809,125200,7147215,4735,4735,4735,4735,0
20230809,125100,7147215,4735,4735,4735,4735,0
20230809,125000,7147215,4735,4735,4735,4735,0
20230809,124900,7147215,4735,4735,4735,4735,0
20230809,124800,7147215,4735,4735,4735,4735,0
20230809,124700,7147215,4735,4735,4735,4735,0
20230809,124600,7147215,4735,4735,4735,4735,53
20230809,124500,6896260,4775,4775,4775,4775,0
20230809,124400,6896260,4775,4775,4775,4775,0
20230809,124300,6896260,4775,4775,4775,4775,0
20230809,124200,6896260,4775,4775,4775,4775,0
20230809,124100,6896260,4775,4775,4775,4775,0
20230809,124000,6896260,4775,4775,4775,4775,0
20230809,123900,6896260,4775,4775,4775,4775,0
20230809,123800,6896260,4775,4775,4775,4775,0
20230809,123700,6896260,4775,4775,4775,4775,0
20230809,123600,6896260,4775,4775,4775,4775,0
20230809,123500,6896260,4775,4775,4775,4775,0
20230809,123400,6896260,4775,4775,4775,4775,0
20230809,123300,6896260,4775,4775,4775,4775,0
20230809,123200,6896260,4775,4775,4775,4775,0
20230809,123100,6896260,4775,4775,4775,4775,0
20230809,123000,6896260,4775,4775,4775,4775,0
20230809,122900,6896260,4775,4775,4775,4775,0
20230809,122800,6896260,4775,4775,4775,4775,0
20230809,122700,6896260,4775,4775,4775,4775,0
20230809,122600,6896260,4775,4775,4775,4775,0
20230809,122500,6896260,4775,4775,4775,4775,0
20230809,122400,6896260,4775,4775,4775,4775,0
20230809,122300,6896260,4775,4775,4775,4775,0
20230809,122200,6896260,4775,4775,4775,4775,1
20230809,122100,6891485,4770,4770,4770,4770,0
20230809,122000,6891485,4770,4770,4770,4770,0
20230809,121900,6891485,4770,4770,4770,4770,0
20230809,121800,6891485,4770,4770,4770,4770,0
20230809,121700,6891485,4770,4770,4770,4770,0
20230809,121600,6891485,4770,4770,4770,4770,0
20230809,121500,6891485,4770,4770,4770,4770,0
20230809,121400,6891485,4770,4770,4770,4770,0
20230809,121300,6891485,4770,4770,4770,4770,0
20230809,121200,6891485,4770,4770,4770,4770,0
20230809,121100,6891485,4770,4770,4770,4770,0
20230809,121000,6891485,4770,4770,4770,4770,0
20230809,120900,6891485,4770,4770,4770,4770,0
20230809,120800,6891485,4770,4770,4770,4770,0
20230809,120700,6891485,4770,4770,4770,4770,0
20230809,120600,6891485,4770,4770,4770,4770,0
20230809,120500,6891485,4770,4770,4770,4770,0
20230809,120400,6891485,4770,4770,4770,4770,0
20230809,120300,6891485,4770,4770,4770,4770,0
20230809,120200,6891485,4770,4770,4770,4770,0
20230809,120100,6891485,4770,4770,4770,4770,0
20230809,120000,6891485,4770,4770,4770,4770,20
20230809,115900,6796085,4780,4780,4780,4780,0
20230809,115800,6796085,4780,4780,4780,4780,0
20230809,115700,6796085,4780,4780,4780,4780,0
20230809,115600,6796085,4780,4780,4780,4780,0
20230809,115500,6796085,4780,4780,4780,4780,0
20230809,115400,6796085,4780,4780,4780,4780,0
20230809,115300,6796085,4780,4780,4780,4780,0
20230809,115200,6796085,4780,4780,4780,4780,0
20230809,115100,6796085,4780,4780,4780,4780,0
20230809,115000,6796085,4780,4780,4780,4780,0
20230809,114900,6796085,4780,4780,4780,4780,0
20230809,114800,6796085,4780,4780,4780,4780,0
20230809,114700,6796085,4780,4780,4780,4780,0
20230809,114600,6796085,4780,4780,4780,4780,2
20230809,114500,6786525,4780,4785,4785,4780,404
20230809,114400,4854865,4785,4785,4785,4785,0
20230809,114300,4854865,4785,4785,4785,4785,0
20230809,114200,4854865,4785,4785,4785,4785,0
20230809,114100,4854865,4785,4785,4785,4785,0
20230809,114000,4854865,4785,4785,4785,4785,0
20230809,113900,4854865,4785,4785,4785,4785,4
20230809,113800,4835725,4790,4790,4790,4790,112
20230809,113700,4299245,4795,4795,4795,4795,0
20230809,113600,4299245,4795,4795,4795,4795,0
20230809,113500,4299245,4795,4795,4795,4795,0
20230809,113400,4299245,4795,4795,4795,4795,0
20230809,113300,4299245,4795,4795,4795,4795,0
20230809,113200,4299245,4795,4795,4795,4795,0
20230809,113100,4299245,4795,4795,4795,4795,0
20230809,113000,4299245,4795,4795,4795,4795,0
20230809,112900,4299245,4795,4795,4795,4795,0
20230809,112800,4299245,4795,4795,4795,4795,0
20230809,112700,4299245,4795,4795,4795,4795,0
20230809,112600,4299245,4795,4795,4795,4795,0
20230809,112500,4299245,4795,4795,4795,4795,0
20230809,112400,4299245,4795,4795,4795,4795,0
20230809,112300,4299245,4795,4795,4795,4795,0
20230809,112200,4299245,4795,4795,4795,4795,0
20230809,112100,4299245,4795,4795,4795,4795,0
20230809,112000,4299245,4795,4795,4795,4795,0
20230809,111900,4299245,4795,4795,4795,4795,0
20230809,111800,4299245,4795,4795,4795,4795,0
20230809,111700,4299245,4795,4795,4795,4795,0
20230809,111600,4299245,4795,4795,4795,4795,1
20230809,111500,4294450,4795,4795,4795,4795,30
20230809,111400,4150600,4840,4840,4840,4840,0
20230809,111300,4150600,4840,4840,4840,4840,0
20230809,111200,4150600,4840,4840,4840,4840,0
20230809,111100,4150600,4840,4840,4840,4840,0
20230809,111000,4150600,4840,4840,4840,4840,0
20230809,110900,4150600,4840,4840,4840,4840,0
20230809,110800,4150600,4840,4840,4840,4840,0
20230809,110700,4150600,4840,4840,4840,4840,0
20230809,110600,4150600,4840,4840,4840,4840,0
20230809,110500,4150600,4840,4840,4840,4840,0
20230809,110400,4150600,4840,4840,4840,4840,0
20230809,110300,4150600,4840,4840,4840,4840,0
20230809,110200,4150600,4840,4840,4840,4840,0
20230809,110100,4150600,4840,4840,4840,4840,0
20230809,110000,4150600,4840,4840,4840,4840,0
20230809,105900,4150600,4840,4840,4840,4840,0
20230809,105800,4150600,4840,4840,4840,4840,0
20230809,105700,4150600,4840,4840,4840,4840,0
20230809,105600,4150600,4840,4840,4840,4840,0
20230809,105500,4150600,4840,4840,4840,4840,0
20230809,105400,4150600,4840,4840,4840,4840,0
20230809,105300,4150600,4840,4840,4840,4840,0
20230809,105200,4150600,4840,4840,4840,4840,0
20230809,105100,4150600,4840,4840,4840,4840,0
20230809,105000,4150600,4840,4840,4840,4840,0
20230809,104900,4150600,4840,4840,4840,4840,0
20230809,104800,4150600,4840,4840,4840,4840,0
20230809,104700,4150600,4840,4840,4840,4840,0
20230809,104600,4150600,4840,4840,4840,4840,0
20230809,104500,4150600,4840,4840,4840,4840,0
20230809,104400,4150600,4840,4840,4840,4840,0
20230809,104300,4150600,4840,4840,4840,4840,0
20230809,104200,4150600,4840,4840,4840,4840,0
20230809,104100,4150600,4840,4840,4840,4840,0
20230809,104000,4150600,4840,4840,4840,4840,0
20230809,103900,4150600,4840,4840,4840,4840,0
20230809,103800,4150600,4840,4840,4840,4840,0
20230809,103700,4150600,4840,4840,4840,4840,0
20230809,103600,4150600,4840,4840,4840,4840,0
20230809,103500,4150600,4840,4840,4840,4840,0
20230809,103400,4150600,4840,4840,4840,4840,0
20230809,103300,4150600,4840,4840,4840,4840,0
20230809,103200,4150600,4840,4840,4840,4840,0
20230809,103100,4150600,4840,4840,4840,4840,0
20230809,103000,4150600,4840,4810,4845,4805,540
20230809,102900,1544225,4815,4815,4815,4815,0
20230809,102800,1544225,4815,4815,4815,4815,0
20230809,102700,1544225,4815,4815,4815,4815,0
20230809,102600,1544225,4815,4815,4815,4815,0
20230809,102500,1544225,4815,4815,4815,4815,0
20230809,102400,1544225,4815,4815,4815,4815,0
20230809,102300,1544225,4815,4815,4815,4815,0
20230809,102200,1544225,4815,4815,4815,4815,0
20230809,102100,1544225,4815,4815,4815,4815,0
20230809,102000,1544225,4815,4815,4815,4815,0
20230809,101900,1544225,4815,4815,4815,4815,0
20230809,101800,1544225,4815,4815,4815,4815,1
20230809,101700,1539410,4815,4815,4815,4815,0
20230809,101600,1539410,4815,4815,4815,4815,0
20230809,101500,1539410,4815,4815,4815,4815,0
20230809,101400,1539410,4815,4815,4815,4815,0
20230809,101300,1539410,4815,4815,4815,4815,0
20230809,101200,1539410,4815,4815,4815,4815,0
20230809,101100,1539410,4815,4815,4815,4815,0
20230809,101000,1539410,4815,4815,4815,4815,0
20230809,100900,1539410,4815,4815,4815,4815,0
20230809,100800,1539410,4815,4815,4815,4815,0
20230809,100700,1539410,4815,4815,4815,4815,0
20230809,100600,1539410,4815,4815,4815,4815,0
20230809,100500,1539410,4815,4815,4815,4815,0
20230809,100400,1539410,4815,4815,4815,4815,0
20230809,100300,1539410,4815,4815,4815,4815,0
20230809,100200,1539410,4815,4815,4815,4815,0
20230809,100100,1539410,4815,4815,4815,4815,0
20230809,100000,1539410,4815,4815,4815,4815,0
20230809,095900,1539410,4815,4815,4815,4815,0
20230809,095800,1539410,4815,4815,4815,4815,0
20230809,095700,1539410,4815,4815,4815,4815,37
20230809,095600,1361255,4815,4810,4815,4810,37
20230809,095500,1183110,4810,4810,4810,4810,0
20230809,095400,1183110,4810,4810,4810,4810,0
20230809,095300,1183110,4810,4810,4810,4810,0
20230809,095200,1183110,4810,4810,4810,4810,0
20230809,095100,1183110,4810,4810,4810,4810,0
20230809,095000,1183110,4810,4810,4810,4810,0
20230809,094900,1183110,4810,4810,4810,4810,0
20230809,094800,1183110,4810,4810,4810,4810,0
20230809,094700,1183110,4810,4810,4810,4810,0
20230809,094600,1183110,4810,4810,4810,4810,0
20230809,094500,1183110,4810,4810,4810,4810,0
20230809,094400,1183110,4810,4810,4810,4810,0
20230809,094300,1183110,4810,4810,4810,4810,1
20230809,094200,1178300,4820,4820,4820,4820,0
20230809,094100,1178300,4820,4820,4820,4820,0
20230809,094000,1178300,4820,4820,4820,4820,0
20230809,093900,1178300,4820,4820,4820,4820,0
20230809,093800,1178300,4820,4820,4820,4820,0
20230809,093700,1178300,4820,4820,4820,4820,0
20230809,093600,1178300,4820,4820,4820,4820,49
20230809,093500,942120,4830,4830,4830,4830,0
20230809,093400,942120,4830,4830,4830,4830,0
20230809,093300,942120,4830,4830,4830,4830,0
20230809,093200,942120,4830,4830,4830,4830,0
20230809,093100,942120,4830,4830,4830,4830,10
20230809,093000,893820,4755,4755,4755,4755,0
20230809,092900,893820,4755,4755,4755,4755,0
20230809,092800,893820,4755,4755,4755,4755,0
20230809,092700,893820,4755,4755,4755,4755,0
20230809,092600,893820,4755,4755,4755,4755,0
20230809,092500,893820,4755,4755,4755,4755,0
20230809,092400,893820,4755,4755,4755,4755,1
20230809,092300,889065,4830,4830,4830,4830,0
20230809,092200,889065,4830,4765,4830,4765,2
20230809,092100,879470,4750,4750,4750,4750,0
20230809,092000,879470,4750,4750,4750,4750,0
20230809,091900,879470,4750,4750,4755,4750,182
20230809,091800,14180,4715,4715,4715,4715,0
20230809,091700,14180,4715,4715,4715,4715,0
20230809,091600,14180,4715,4715,4715,4715,0
20230809,091500,14180,4715,4715,4715,4715,0
20230809,091400,14180,4715,4715,4715,4715,0
20230809,091300,14180,4715,4710,4715,4710,2
20230809,091200,4755,4755,4755,4755,4755,0
20230809,091100,4755,4755,4755,4755,4755,0
20230809,091000,4755,4755,4755,4755,4755,0
20230809,090900,4755,4755,4755,4755,4755,0
20230809,090800,4755,4755,4755,4755,4755,0
20230809,090700,4755,4755,4755,4755,4755,0
20230809,090600,4755,4755,4755,4755,4755,0
20230809,090500,4755,4755,4755,4755,4755,0
20230809,090400,4755,4755,4755,4755,4755,1
20230809,090300,0,4755,4755,4755,4755,0
20230809,090200,0,4755,4755,4755,4755,0
20230809,090100,0,4755,4755,4755,4755,0
20230809,090000,0,4755,4755,4755,4755,0