KissMeData/033200/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190900,28679620,4860,4860,4860,4860,170
20230710,190800,28679620,4860,4860,4860,4860,0
20230710,190700,28679620,4860,4860,4860,4860,0
20230710,190600,28679620,4860,4860,4860,4860,0
20230710,190500,28679620,4860,4860,4860,4860,0
20230710,190400,28679620,4860,4860,4860,4860,0
20230710,190300,28679620,4860,4860,4860,4860,0
20230710,190200,28679620,4860,4860,4860,4860,0
20230710,190100,28679620,4860,4860,4860,4860,0
20230710,190000,28679620,4860,4860,4860,4860,0
20230710,185900,28679620,4860,4860,4860,4860,0
20230710,185800,28679620,4860,4860,4860,4860,0
20230710,185700,28679620,4860,4860,4860,4860,0
20230710,185600,28679620,4860,4860,4860,4860,0
20230710,185500,28679620,4860,4860,4860,4860,0
20230710,185400,28679620,4860,4860,4860,4860,0
20230710,185300,28679620,4860,4860,4860,4860,0
20230710,185200,28679620,4860,4860,4860,4860,0
20230710,185100,28679620,4860,4860,4860,4860,0
20230710,185000,28679620,4860,4860,4860,4860,0
20230710,184900,28679620,4860,4860,4860,4860,0
20230710,184800,28679620,4860,4860,4860,4860,0
20230710,184700,28679620,4860,4860,4860,4860,0
20230710,184600,28679620,4860,4860,4860,4860,0
20230710,184500,28679620,4860,4860,4860,4860,0
20230710,184400,28679620,4860,4860,4860,4860,0
20230710,184300,28679620,4860,4860,4860,4860,0
20230710,184200,28679620,4860,4860,4860,4860,0
20230710,184100,28679620,4860,4860,4860,4860,0
20230710,184000,28679620,4860,4860,4860,4860,0
20230710,183900,28679620,4860,4860,4860,4860,170
20230710,183800,28679620,4860,4860,4860,4860,0
20230710,183700,28679620,4860,4860,4860,4860,0
20230710,183600,28679620,4860,4860,4860,4860,0
20230710,183500,28679620,4860,4860,4860,4860,0
20230710,183400,28679620,4860,4860,4860,4860,0
20230710,183300,28679620,4860,4860,4860,4860,0
20230710,183200,28679620,4860,4860,4860,4860,0
20230710,183100,28679620,4860,4860,4860,4860,0
20230710,183000,28679620,4860,4860,4860,4860,0
20230710,182900,28679620,4860,4860,4860,4860,0
20230710,182800,28679620,4860,4860,4860,4860,0
20230710,182700,28679620,4860,4860,4860,4860,0
20230710,182600,28679620,4860,4860,4860,4860,0
20230710,182500,28679620,4860,4860,4860,4860,0
20230710,182400,28679620,4860,4860,4860,4860,0
20230710,182300,28679620,4860,4860,4860,4860,0
20230710,182200,28679620,4860,4860,4860,4860,0
20230710,182100,28679620,4860,4860,4860,4860,0
20230710,182000,28679620,4860,4860,4860,4860,0
20230710,181900,28679620,4860,4860,4860,4860,0
20230710,181800,28679620,4860,4860,4860,4860,0
20230710,181700,28679620,4860,4860,4860,4860,0
20230710,181600,28679620,4860,4860,4860,4860,0
20230710,181500,28679620,4860,4860,4860,4860,0
20230710,181400,28679620,4860,4860,4860,4860,0
20230710,181300,28679620,4860,4860,4860,4860,0
20230710,181200,28679620,4860,4860,4860,4860,0
20230710,181100,28679620,4860,4860,4860,4860,0
20230710,181000,28679620,4860,4860,4860,4860,0
20230710,180900,28679620,4860,4860,4860,4860,170
20230710,180800,28679620,4860,4860,4860,4860,0
20230710,180700,28679620,4860,4860,4860,4860,0
20230710,180600,28679620,4860,4860,4860,4860,0
20230710,180500,28679620,4860,4860,4860,4860,0
20230710,180400,28679620,4860,4860,4860,4860,0
20230710,180300,28679620,4860,4860,4860,4860,0
20230710,180200,28679620,4860,4860,4860,4860,0
20230710,180100,28679620,4860,4860,4860,4860,0
20230710,180000,28679620,4860,4860,4860,4860,0
20230710,175900,28679620,4860,4860,4860,4860,0
20230710,175800,28679620,4860,4860,4860,4860,0
20230710,175700,28679620,4860,4860,4860,4860,0
20230710,175600,28679620,4860,4860,4860,4860,0
20230710,175500,28679620,4860,4860,4860,4860,0
20230710,175400,28679620,4860,4860,4860,4860,0
20230710,175300,28679620,4860,4860,4860,4860,0
20230710,175200,28679620,4860,4860,4860,4860,0
20230710,175100,28679620,4860,4860,4860,4860,0
20230710,175000,28679620,4860,4860,4860,4860,0
20230710,174900,28679620,4860,4860,4860,4860,0
20230710,174800,28679620,4860,4860,4860,4860,0
20230710,174700,28679620,4860,4860,4860,4860,0
20230710,174600,28679620,4860,4860,4860,4860,0
20230710,174500,28679620,4860,4860,4860,4860,0
20230710,174400,28679620,4860,4860,4860,4860,0
20230710,174300,28679620,4860,4860,4860,4860,0
20230710,174200,28679620,4860,4860,4860,4860,0
20230710,174100,28679620,4860,4860,4860,4860,0
20230710,174000,28679620,4860,4860,4860,4860,0
20230710,173900,28679620,4860,4860,4860,4860,170
20230710,173800,28679620,4860,4860,4860,4860,0
20230710,173700,28679620,4860,4860,4860,4860,0
20230710,173600,28679620,4860,4860,4860,4860,0
20230710,173500,28679620,4860,4860,4860,4860,0
20230710,173400,28679620,4860,4860,4860,4860,0
20230710,173300,28679620,4860,4860,4860,4860,0
20230710,173200,28679620,4860,4860,4860,4860,0
20230710,173100,28679620,4860,4860,4860,4860,0
20230710,173000,28679620,4860,4860,4860,4860,0
20230710,172900,28679620,4860,4860,4860,4860,0
20230710,172800,28679620,4860,4860,4860,4860,0
20230710,172700,28679620,4860,4860,4860,4860,0
20230710,172600,28679620,4860,4860,4860,4860,0
20230710,172500,28679620,4860,4860,4860,4860,0
20230710,172400,28679620,4860,4860,4860,4860,0
20230710,172300,28679620,4860,4860,4860,4860,0
20230710,172200,28679620,4860,4860,4860,4860,0
20230710,172100,28679620,4860,4860,4860,4860,0
20230710,172000,28679620,4860,4860,4860,4860,0
20230710,171900,28679620,4860,4860,4860,4860,0
20230710,171800,28679620,4860,4860,4860,4860,0
20230710,171700,28679620,4860,4860,4860,4860,0
20230710,171600,28679620,4860,4860,4860,4860,0
20230710,171500,28679620,4860,4860,4860,4860,0
20230710,171400,28679620,4860,4860,4860,4860,0
20230710,171300,28679620,4860,4860,4860,4860,0
20230710,171200,28679620,4860,4860,4860,4860,0
20230710,171100,28679620,4860,4860,4860,4860,0
20230710,171000,28679620,4860,4860,4860,4860,0
20230710,170900,28679620,4860,4860,4860,4860,170
20230710,170800,28679620,4860,4860,4860,4860,0
20230710,170700,28679620,4860,4860,4860,4860,0
20230710,170600,28679620,4860,4860,4860,4860,0
20230710,170500,28679620,4860,4860,4860,4860,0
20230710,170400,28679620,4860,4860,4860,4860,0
20230710,170300,28679620,4860,4860,4860,4860,0
20230710,170200,28679620,4860,4860,4860,4860,0
20230710,170100,28679620,4860,4860,4860,4860,0
20230710,170000,28679620,4860,4860,4860,4860,0
20230710,165900,28679620,4860,4860,4860,4860,0
20230710,165800,28679620,4860,4860,4860,4860,0
20230710,165700,28679620,4860,4860,4860,4860,0
20230710,165600,28679620,4860,4860,4860,4860,0
20230710,165500,28679620,4860,4860,4860,4860,0
20230710,165400,28679620,4860,4860,4860,4860,0
20230710,165300,28679620,4860,4860,4860,4860,0
20230710,165200,28679620,4860,4860,4860,4860,0
20230710,165100,28679620,4860,4860,4860,4860,0
20230710,165000,28679620,4860,4860,4860,4860,0
20230710,164900,28679620,4860,4860,4860,4860,0
20230710,164800,28679620,4860,4860,4860,4860,0
20230710,164700,28679620,4860,4860,4860,4860,0
20230710,164600,28679620,4860,4860,4860,4860,0
20230710,164500,28679620,4860,4860,4860,4860,0
20230710,164400,28679620,4860,4860,4860,4860,0
20230710,164300,28679620,4860,4860,4860,4860,0
20230710,164200,28679620,4860,4860,4860,4860,0
20230710,164100,28679620,4860,4860,4860,4860,0
20230710,164000,28679620,4860,4860,4860,4860,0
20230710,163900,28679620,4860,4860,4860,4860,170
20230710,163800,28679620,4860,4860,4860,4860,0
20230710,163700,28679620,4860,4860,4860,4860,0
20230710,163600,28679620,4860,4860,4860,4860,0
20230710,163500,28679620,4860,4860,4860,4860,0
20230710,163400,28679620,4860,4860,4860,4860,0
20230710,163300,28679620,4860,4860,4860,4860,0
20230710,163200,28679620,4860,4860,4860,4860,0
20230710,163100,28679620,4860,4860,4860,4860,0
20230710,163000,28679620,4860,4860,4860,4860,0
20230710,162900,28679620,4860,4860,4860,4860,0
20230710,162800,28679620,4860,4860,4860,4860,0
20230710,162700,28679620,4860,4860,4860,4860,0
20230710,162600,28679620,4860,4860,4860,4860,0
20230710,162500,28679620,4860,4860,4860,4860,0
20230710,162400,28679620,4860,4860,4860,4860,0
20230710,162300,28679620,4860,4860,4860,4860,0
20230710,162200,28679620,4860,4860,4860,4860,0
20230710,162100,28679620,4860,4860,4860,4860,0
20230710,162000,28679620,4860,4860,4860,4860,0
20230710,161900,28679620,4860,4860,4860,4860,0
20230710,161800,28679620,4860,4860,4860,4860,0
20230710,161700,28679620,4860,4860,4860,4860,0
20230710,161600,28679620,4860,4860,4860,4860,0
20230710,161500,28679620,4860,4860,4860,4860,0
20230710,161400,28679620,4860,4860,4860,4860,0
20230710,161300,28679620,4860,4860,4860,4860,0
20230710,161200,28679620,4860,4860,4860,4860,0
20230710,161100,28679620,4860,4860,4860,4860,0
20230710,161000,28679620,4860,4860,4860,4860,0
20230710,160900,28679620,4860,4860,4860,4860,170
20230710,160800,28679620,4860,4860,4860,4860,0
20230710,160700,28679620,4860,4860,4860,4860,0
20230710,160600,28679620,4860,4860,4860,4860,0
20230710,160500,28679620,4860,4860,4860,4860,0
20230710,160400,28679620,4860,4860,4860,4860,0
20230710,160300,28679620,4860,4860,4860,4860,0
20230710,160200,28679620,4860,4860,4860,4860,0
20230710,160100,28679620,4860,4860,4860,4860,0
20230710,160000,28679620,4860,4860,4860,4860,0
20230710,155900,28679620,4860,4860,4860,4860,0
20230710,155800,28679620,4860,4860,4860,4860,0
20230710,155700,28679620,4860,4860,4860,4860,0
20230710,155600,28679620,4860,4860,4860,4860,0
20230710,155500,28679620,4860,4860,4860,4860,0
20230710,155400,28679620,4860,4860,4860,4860,0
20230710,155300,28679620,4860,4860,4860,4860,0
20230710,155200,28679620,4860,4860,4860,4860,0
20230710,155100,28679620,4860,4860,4860,4860,0
20230710,155000,28679620,4860,4860,4860,4860,0
20230710,154900,28679620,4860,4860,4860,4860,0
20230710,154800,28679620,4860,4860,4860,4860,0
20230710,154700,28679620,4860,4860,4860,4860,0
20230710,154600,28679620,4860,4860,4860,4860,0
20230710,154500,28679620,4860,4860,4860,4860,0
20230710,154400,28679620,4860,4860,4860,4860,0
20230710,154300,28679620,4860,4860,4860,4860,0
20230710,154200,28679620,4860,4860,4860,4860,0
20230710,154100,28679620,4860,4860,4860,4860,0
20230710,154000,28679620,4860,4860,4860,4860,0
20230710,153900,28679620,4860,4860,4860,4860,170
20230710,153800,28679620,4860,4860,4860,4860,0
20230710,153700,28679620,4860,4860,4860,4860,0
20230710,153600,28679620,4860,4860,4860,4860,0
20230710,153500,28679620,4860,4860,4860,4860,0
20230710,153400,28679620,4860,4860,4860,4860,0
20230710,153300,28679620,4860,4860,4860,4860,0
20230710,153200,28679620,4860,4860,4860,4860,0
20230710,153100,28679620,4860,4860,4860,4860,0
20230710,153000,28679620,4860,4860,4860,4860,170
20230710,152900,27853420,4865,4865,4865,4865,0
20230710,152800,27853420,4865,4865,4865,4865,0
20230710,152700,27853420,4865,4865,4865,4865,0
20230710,152600,27853420,4865,4865,4865,4865,0
20230710,152500,27853420,4865,4865,4865,4865,0
20230710,152400,27853420,4865,4865,4865,4865,0
20230710,152300,27853420,4865,4865,4865,4865,0
20230710,152200,27853420,4865,4865,4865,4865,0
20230710,152100,27853420,4865,4865,4865,4865,0
20230710,152000,27853420,4865,4865,4865,4865,0
20230710,151900,27853420,4865,4865,4865,4865,0
20230710,151800,27853420,4865,4865,4865,4865,0
20230710,151700,27853420,4865,4865,4865,4865,0
20230710,151600,27853420,4865,4865,4865,4865,0
20230710,151500,27853420,4865,4865,4865,4865,0
20230710,151400,27853420,4865,4865,4865,4865,0
20230710,151300,27853420,4865,4865,4865,4865,0
20230710,151200,27853420,4865,4865,4865,4865,0
20230710,151100,27853420,4865,4865,4865,4865,63
20230710,151000,27546925,4865,4870,4870,4865,153
20230710,150900,26802400,4870,4870,4870,4870,2
20230710,150800,26792660,4865,4865,4865,4865,0
20230710,150700,26792660,4865,4865,4865,4865,0
20230710,150600,26792660,4865,4865,4865,4865,1
20230710,150500,26787795,4865,4865,4865,4865,0
20230710,150400,26787795,4865,4865,4865,4865,9
20230710,150300,26744010,4870,4870,4870,4870,0
20230710,150200,26744010,4870,4870,4870,4870,0
20230710,150100,26744010,4870,4870,4870,4870,1
20230710,150000,26739140,4880,4880,4880,4880,0
20230710,145900,26739140,4880,4880,4880,4880,0
20230710,145800,26739140,4880,4880,4880,4880,0
20230710,145700,26739140,4880,4880,4880,4880,0
20230710,145600,26739140,4880,4880,4880,4880,0
20230710,145500,26739140,4880,4880,4880,4880,0
20230710,145400,26739140,4880,4880,4880,4880,0
20230710,145300,26739140,4880,4880,4880,4880,0
20230710,145200,26739140,4880,4880,4880,4880,0
20230710,145100,26739140,4880,4880,4880,4880,0
20230710,145000,26739140,4880,4880,4880,4880,0
20230710,144900,26739140,4880,4880,4880,4880,0
20230710,144800,26739140,4880,4880,4880,4880,0
20230710,144700,26739140,4880,4880,4880,4880,0
20230710,144600,26739140,4880,4880,4880,4880,0
20230710,144500,26739140,4880,4880,4880,4880,1
20230710,144400,26734260,4850,4850,4850,4850,0
20230710,144300,26734260,4850,4850,4850,4850,0
20230710,144200,26734260,4850,4850,4850,4850,0
20230710,144100,26734260,4850,4850,4850,4850,0
20230710,144000,26734260,4850,4850,4850,4850,0
20230710,143900,26734260,4850,4850,4850,4850,0
20230710,143800,26734260,4850,4850,4850,4850,0
20230710,143700,26734260,4850,4850,4850,4850,0
20230710,143600,26734260,4850,4850,4850,4850,0
20230710,143500,26734260,4850,4850,4850,4850,0
20230710,143400,26734260,4850,4850,4850,4850,0
20230710,143300,26734260,4850,4850,4850,4850,0
20230710,143200,26734260,4850,4860,4860,4850,300
20230710,143100,25277620,4855,4855,4855,4855,0
20230710,143000,25277620,4855,4855,4855,4855,0
20230710,142900,25277620,4855,4855,4855,4855,0
20230710,142800,25277620,4855,4855,4855,4855,0
20230710,142700,25277620,4855,4855,4855,4855,0
20230710,142600,25277620,4855,4855,4855,4855,0
20230710,142500,25277620,4855,4855,4855,4855,0
20230710,142400,25277620,4855,4855,4855,4855,0
20230710,142300,25277620,4855,4855,4855,4855,0
20230710,142200,25277620,4855,4855,4855,4855,0
20230710,142100,25277620,4855,4855,4855,4855,0
20230710,142000,25277620,4855,4855,4855,4855,0
20230710,141900,25277620,4855,4855,4855,4855,0
20230710,141800,25277620,4855,4855,4855,4855,0
20230710,141700,25277620,4855,4855,4855,4855,0
20230710,141600,25277620,4855,4855,4855,4855,0
20230710,141500,25277620,4855,4855,4855,4855,66
20230710,141400,24957190,4885,4885,4885,4885,0
20230710,141300,24957190,4885,4885,4885,4885,0
20230710,141200,24957190,4885,4885,4885,4885,0
20230710,141100,24957190,4885,4885,4885,4885,0
20230710,141000,24957190,4885,4885,4885,4885,0
20230710,140900,24957190,4885,4885,4885,4885,0
20230710,140800,24957190,4885,4885,4885,4885,1000
20230710,140700,20072190,4855,4855,4855,4855,0
20230710,140600,20072190,4855,4855,4855,4855,0
20230710,140500,20072190,4855,4855,4855,4855,0
20230710,140400,20072190,4855,4855,4855,4855,0
20230710,140300,20072190,4855,4855,4855,4855,1
20230710,140200,20067335,4855,4855,4855,4855,0
20230710,140100,20067335,4855,4855,4855,4855,0
20230710,140000,20067335,4855,4855,4855,4855,0
20230710,135900,20067335,4855,4855,4855,4855,0
20230710,135800,20067335,4855,4855,4855,4855,0
20230710,135700,20067335,4855,4855,4855,4855,55
20230710,135600,19800310,4855,4855,4855,4855,0
20230710,135500,19800310,4855,4855,4855,4855,0
20230710,135400,19800310,4855,4855,4855,4855,0
20230710,135300,19800310,4855,4855,4855,4855,0
20230710,135200,19800310,4855,4855,4855,4855,0
20230710,135100,19800310,4855,4855,4855,4855,0
20230710,135000,19800310,4855,4855,4855,4855,0
20230710,134900,19800310,4855,4855,4855,4855,0
20230710,134800,19800310,4855,4855,4855,4855,0
20230710,134700,19800310,4855,4855,4855,4855,0
20230710,134600,19800310,4855,4855,4855,4855,0
20230710,134500,19800310,4855,4855,4855,4855,3
20230710,134400,19785745,4855,4855,4855,4855,0
20230710,134300,19785745,4855,4855,4855,4855,0
20230710,134200,19785745,4855,4855,4855,4855,0
20230710,134100,19785745,4855,4855,4855,4855,0
20230710,134000,19785745,4855,4855,4855,4855,0
20230710,133900,19785745,4855,4855,4855,4855,19
20230710,133800,19693500,4855,4855,4855,4855,0
20230710,133700,19693500,4855,4855,4855,4855,0
20230710,133600,19693500,4855,4855,4855,4855,0
20230710,133500,19693500,4855,4855,4855,4855,0
20230710,133400,19693500,4855,4855,4855,4855,0
20230710,133300,19693500,4855,4855,4855,4855,0
20230710,133200,19693500,4855,4855,4855,4855,0
20230710,133100,19693500,4855,4855,4855,4855,0
20230710,133000,19693500,4855,4860,4860,4855,400
20230710,132900,17751375,4855,4855,4855,4855,0
20230710,132800,17751375,4855,4855,4855,4855,0
20230710,132700,17751375,4855,4855,4855,4855,0
20230710,132600,17751375,4855,4875,4875,4855,200
20230710,132500,16780340,4890,4890,4890,4890,0
20230710,132400,16780340,4890,4890,4890,4890,0
20230710,132300,16780340,4890,4890,4890,4890,0
20230710,132200,16780340,4890,4890,4890,4890,0
20230710,132100,16780340,4890,4890,4890,4890,0
20230710,132000,16780340,4890,4890,4890,4890,0
20230710,131900,16780340,4890,4890,4890,4890,0
20230710,131800,16780340,4890,4890,4890,4890,0
20230710,131700,16780340,4890,4890,4890,4890,0
20230710,131600,16780340,4890,4890,4890,4890,0
20230710,131500,16780340,4890,4890,4890,4890,0
20230710,131400,16780340,4890,4890,4890,4890,0
20230710,131300,16780340,4890,4890,4890,4890,0
20230710,131200,16780340,4890,4890,4890,4890,0
20230710,131100,16780340,4890,4890,4890,4890,0
20230710,131000,16780340,4890,4890,4890,4890,0
20230710,130900,16780340,4890,4890,4890,4890,0
20230710,130800,16780340,4890,4890,4890,4890,0
20230710,130700,16780340,4890,4890,4890,4890,0
20230710,130600,16780340,4890,4890,4890,4890,0
20230710,130500,16780340,4890,4890,4890,4890,0
20230710,130400,16780340,4890,4890,4890,4890,0
20230710,130300,16780340,4890,4890,4890,4890,0
20230710,130200,16780340,4890,4890,4890,4890,1
20230710,130100,16775450,4870,4870,4870,4870,0
20230710,130000,16775450,4870,4870,4870,4870,0
20230710,125900,16775450,4870,4870,4870,4870,0
20230710,125800,16775450,4870,4870,4870,4870,0
20230710,125700,16775450,4870,4870,4870,4870,0
20230710,125600,16775450,4870,4870,4870,4870,0
20230710,125500,16775450,4870,4870,4870,4870,0
20230710,125400,16775450,4870,4870,4870,4870,0
20230710,125300,16775450,4870,4870,4870,4870,0
20230710,125200,16775450,4870,4870,4870,4870,3
20230710,125100,16760840,4890,4890,4890,4890,0
20230710,125000,16760840,4890,4890,4890,4890,0
20230710,124900,16760840,4890,4890,4890,4890,0
20230710,124800,16760840,4890,4890,4890,4890,0
20230710,124700,16760840,4890,4890,4890,4890,0
20230710,124600,16760840,4890,4890,4890,4890,0
20230710,124500,16760840,4890,4890,4890,4890,0
20230710,124400,16760840,4890,4890,4890,4890,0
20230710,124300,16760840,4890,4890,4890,4890,0
20230710,124200,16760840,4890,4890,4890,4890,0
20230710,124100,16760840,4890,4890,4890,4890,0
20230710,124000,16760840,4890,4890,4890,4890,0
20230710,123900,16760840,4890,4890,4890,4890,0
20230710,123800,16760840,4890,4890,4890,4890,0
20230710,123700,16760840,4890,4890,4890,4890,0
20230710,123600,16760840,4890,4890,4890,4890,0
20230710,123500,16760840,4890,4890,4890,4890,0
20230710,123400,16760840,4890,4890,4890,4890,0
20230710,123300,16760840,4890,4890,4890,4890,0
20230710,123200,16760840,4890,4890,4890,4890,0
20230710,123100,16760840,4890,4890,4890,4890,0
20230710,123000,16760840,4890,4890,4890,4890,0
20230710,122900,16760840,4890,4890,4890,4890,0
20230710,122800,16760840,4890,4890,4890,4890,0
20230710,122700,16760840,4890,4890,4890,4890,0
20230710,122600,16760840,4890,4890,4890,4890,0
20230710,122500,16760840,4890,4890,4890,4890,0
20230710,122400,16760840,4890,4890,4890,4890,0
20230710,122300,16760840,4890,4890,4890,4890,0
20230710,122200,16760840,4890,4890,4890,4890,0
20230710,122100,16760840,4890,4890,4890,4890,0
20230710,122000,16760840,4890,4890,4890,4890,0
20230710,121900,16760840,4890,4890,4890,4890,0
20230710,121800,16760840,4890,4885,4890,4885,157
20230710,121700,15993730,4885,4885,4885,4885,0
20230710,121600,15993730,4885,4885,4885,4885,0
20230710,121500,15993730,4885,4885,4885,4885,0
20230710,121400,15993730,4885,4885,4885,4885,0
20230710,121300,15993730,4885,4885,4885,4885,0
20230710,121200,15993730,4885,4885,4885,4885,0
20230710,121100,15993730,4885,4885,4885,4885,0
20230710,121000,15993730,4885,4885,4885,4885,0
20230710,120900,15993730,4885,4885,4885,4885,0
20230710,120800,15993730,4885,4885,4885,4885,0
20230710,120700,15993730,4885,4885,4885,4885,0
20230710,120600,15993730,4885,4885,4885,4885,0
20230710,120500,15993730,4885,4885,4885,4885,0
20230710,120400,15993730,4885,4885,4885,4885,0
20230710,120300,15993730,4885,4885,4885,4885,0
20230710,120200,15993730,4885,4885,4885,4885,0
20230710,120100,15993730,4885,4885,4885,4885,0
20230710,120000,15993730,4885,4885,4885,4885,0
20230710,115900,15993730,4885,4885,4885,4885,0
20230710,115800,15993730,4885,4885,4885,4885,0
20230710,115700,15993730,4885,4885,4885,4885,2
20230710,115600,15983960,4865,4865,4865,4865,0
20230710,115500,15983960,4865,4865,4865,4865,0
20230710,115400,15983960,4865,4865,4865,4865,0
20230710,115300,15983960,4865,4865,4865,4865,0
20230710,115200,15983960,4865,4865,4865,4865,0
20230710,115100,15983960,4865,4865,4865,4865,0
20230710,115000,15983960,4865,4865,4865,4865,0
20230710,114900,15983960,4865,4865,4865,4865,0
20230710,114800,15983960,4865,4865,4865,4865,0
20230710,114700,15983960,4865,4865,4865,4865,0
20230710,114600,15983960,4865,4865,4865,4865,0
20230710,114500,15983960,4865,4865,4865,4865,64
20230710,114400,15672600,4865,4860,4865,4860,100
20230710,114300,15186130,4860,4860,4860,4860,100
20230710,114200,14700130,4860,4860,4860,4860,0
20230710,114100,14700130,4860,4860,4860,4860,0
20230710,114000,14700130,4860,4860,4860,4860,0
20230710,113900,14700130,4860,4860,4860,4860,0
20230710,113800,14700130,4860,4860,4860,4860,0
20230710,113700,14700130,4860,4860,4860,4860,0
20230710,113600,14700130,4860,4860,4860,4860,0
20230710,113500,14700130,4860,4860,4860,4860,0
20230710,113400,14700130,4860,4860,4860,4860,0
20230710,113300,14700130,4860,4860,4860,4860,0
20230710,113200,14700130,4860,4860,4860,4860,0
20230710,113100,14700130,4860,4860,4860,4860,0
20230710,113000,14700130,4860,4860,4860,4860,0
20230710,112900,14700130,4860,4860,4860,4860,0
20230710,112800,14700130,4860,4860,4860,4860,0
20230710,112700,14700130,4860,4860,4860,4860,100
20230710,112600,14214130,4865,4865,4865,4865,0
20230710,112500,14214130,4865,4865,4865,4865,0
20230710,112400,14214130,4865,4865,4865,4865,0
20230710,112300,14214130,4865,4865,4865,4865,0
20230710,112200,14214130,4865,4865,4865,4865,0
20230710,112100,14214130,4865,4865,4865,4865,0
20230710,112000,14214130,4865,4865,4865,4865,0
20230710,111900,14214130,4865,4865,4865,4865,0
20230710,111800,14214130,4865,4865,4865,4865,0
20230710,111700,14214130,4865,4865,4865,4865,0
20230710,111600,14214130,4865,4865,4865,4865,0
20230710,111500,14214130,4865,4865,4865,4865,0
20230710,111400,14214130,4865,4865,4865,4865,10
20230710,111300,14165480,4850,4850,4850,4850,0
20230710,111200,14165480,4850,4850,4850,4850,0
20230710,111100,14165480,4850,4850,4850,4850,0
20230710,111000,14165480,4850,4850,4850,4850,0
20230710,110900,14165480,4850,4850,4850,4850,100
20230710,110800,13680480,4850,4850,4850,4850,0
20230710,110700,13680480,4850,4850,4850,4850,0
20230710,110600,13680480,4850,4850,4850,4850,0
20230710,110500,13680480,4850,4850,4850,4850,0
20230710,110400,13680480,4850,4850,4850,4850,0
20230710,110300,13680480,4850,4850,4850,4850,0
20230710,110200,13680480,4850,4850,4850,4850,0
20230710,110100,13680480,4850,4850,4850,4850,0
20230710,110000,13680480,4850,4850,4850,4850,0
20230710,105900,13680480,4850,4850,4850,4850,0
20230710,105800,13680480,4850,4850,4850,4850,0
20230710,105700,13680480,4850,4850,4850,4850,0
20230710,105600,13680480,4850,4850,4850,4850,0
20230710,105500,13680480,4850,4850,4850,4850,1
20230710,105400,13675630,4895,4895,4895,4895,0
20230710,105300,13675630,4895,4895,4895,4895,0
20230710,105200,13675630,4895,4895,4895,4895,0
20230710,105100,13675630,4895,4895,4895,4895,0
20230710,105000,13675630,4895,4895,4895,4895,0
20230710,104900,13675630,4895,4895,4895,4895,0
20230710,104800,13675630,4895,4895,4895,4895,0
20230710,104700,13675630,4895,4895,4895,4895,0
20230710,104600,13675630,4895,4895,4895,4895,0
20230710,104500,13675630,4895,4895,4895,4895,0
20230710,104400,13675630,4895,4895,4895,4895,0
20230710,104300,13675630,4895,4895,4895,4895,0
20230710,104200,13675630,4895,4895,4895,4895,0
20230710,104100,13675630,4895,4895,4895,4895,0
20230710,104000,13675630,4895,4895,4895,4895,0
20230710,103900,13675630,4895,4895,4895,4895,0
20230710,103800,13675630,4895,4895,4895,4895,0
20230710,103700,13675630,4895,4895,4895,4895,0
20230710,103600,13675630,4895,4895,4895,4895,0
20230710,103500,13675630,4895,4895,4895,4895,0
20230710,103400,13675630,4895,4895,4895,4895,0
20230710,103300,13675630,4895,4895,4895,4895,0
20230710,103200,13675630,4895,4895,4895,4895,0
20230710,103100,13675630,4895,4895,4895,4895,0
20230710,103000,13675630,4895,4895,4895,4895,0
20230710,102900,13675630,4895,4895,4895,4895,0
20230710,102800,13675630,4895,4895,4895,4895,0
20230710,102700,13675630,4895,4895,4895,4895,0
20230710,102600,13675630,4895,4895,4895,4895,0
20230710,102500,13675630,4895,4895,4895,4895,0
20230710,102400,13675630,4895,4895,4895,4895,0
20230710,102300,13675630,4895,4895,4895,4895,0
20230710,102200,13675630,4895,4895,4895,4895,0
20230710,102100,13675630,4895,4895,4895,4895,0
20230710,102000,13675630,4895,4895,4895,4895,0
20230710,101900,13675630,4895,4895,4895,4895,0
20230710,101800,13675630,4895,4895,4895,4895,0
20230710,101700,13675630,4895,4895,4895,4895,0
20230710,101600,13675630,4895,4895,4895,4895,1
20230710,101500,13670735,4905,4905,4905,4905,0
20230710,101400,13670735,4905,4905,4905,4905,0
20230710,101300,13670735,4905,4905,4905,4905,0
20230710,101200,13670735,4905,4905,4905,4905,0
20230710,101100,13670735,4905,4905,4905,4905,0
20230710,101000,13670735,4905,4905,4905,4905,0
20230710,100900,13670735,4905,4905,4905,4905,0
20230710,100800,13670735,4905,4905,4905,4905,0
20230710,100700,13670735,4905,4905,4905,4905,0
20230710,100600,13670735,4905,4905,4905,4905,0
20230710,100500,13670735,4905,4905,4905,4905,0
20230710,100400,13670735,4905,4905,4905,4905,0
20230710,100300,13670735,4905,4905,4905,4905,0
20230710,100200,13670735,4905,4905,4905,4905,0
20230710,100100,13670735,4905,4905,4905,4905,0
20230710,100000,13670735,4905,4905,4905,4905,0
20230710,095900,13670735,4905,4905,4905,4905,0
20230710,095800,13670735,4905,4905,4905,4905,0
20230710,095700,13670735,4905,4905,4905,4905,0
20230710,095600,13670735,4905,4905,4905,4905,0
20230710,095500,13670735,4905,4905,4905,4905,0
20230710,095400,13670735,4905,4905,4905,4905,0
20230710,095300,13670735,4905,4905,4905,4905,0
20230710,095200,13670735,4905,4905,4905,4905,0
20230710,095100,13670735,4905,4900,4905,4900,621
20230710,095000,10625370,4870,4870,4870,4870,0
20230710,094900,10625370,4870,4870,4870,4870,0
20230710,094800,10625370,4870,4870,4870,4870,1
20230710,094700,10620500,4870,4870,4870,4870,0
20230710,094600,10620500,4870,4870,4870,4870,0
20230710,094500,10620500,4870,4870,4870,4870,0
20230710,094400,10620500,4870,4870,4870,4870,0
20230710,094300,10620500,4870,4870,4870,4870,0
20230710,094200,10620500,4870,4870,4870,4870,0
20230710,094100,10620500,4870,4870,4870,4870,0
20230710,094000,10620500,4870,4870,4870,4870,0
20230710,093900,10620500,4870,4870,4870,4870,0
20230710,093800,10620500,4870,4870,4870,4870,0
20230710,093700,10620500,4870,4870,4870,4870,0
20230710,093600,10620500,4870,4870,4870,4870,0
20230710,093500,10620500,4870,4870,4870,4870,0
20230710,093400,10620500,4870,4870,4870,4870,0
20230710,093300,10620500,4870,4870,4870,4870,0
20230710,093200,10620500,4870,4870,4870,4870,0
20230710,093100,10620500,4870,4870,4870,4870,1
20230710,093000,10615630,4870,4870,4870,4870,0
20230710,092900,10615630,4870,4870,4870,4870,0
20230710,092800,10615630,4870,4870,4870,4870,3
20230710,092700,10601020,4900,4900,4900,4900,0
20230710,092600,10601020,4900,4900,4900,4900,0
20230710,092500,10601020,4900,4900,4900,4900,0
20230710,092400,10601020,4900,4845,4900,4840,1121
20230710,092300,5175220,4845,4845,4845,4845,380
20230710,092200,3334120,4850,4850,4850,4850,0
20230710,092100,3334120,4850,4850,4850,4850,0
20230710,092000,3334120,4850,4850,4850,4850,0
20230710,091900,3334120,4850,4850,4850,4850,0
20230710,091800,3334120,4850,4850,4850,4850,100
20230710,091700,2849120,4845,4845,4845,4845,0
20230710,091600,2849120,4845,4845,4845,4845,0
20230710,091500,2849120,4845,4850,4850,4845,139
20230710,091400,2175370,4830,4880,4880,4830,120
20230710,091300,1593890,4880,4880,4880,4880,0
20230710,091200,1593890,4880,4880,4880,4880,0
20230710,091100,1593890,4880,4880,4880,4880,0
20230710,091000,1593890,4880,4880,4880,4880,0
20230710,090900,1593890,4880,4880,4880,4880,0
20230710,090800,1593890,4880,4880,4880,4880,0
20230710,090700,1593890,4880,4880,4880,4880,0
20230710,090600,1593890,4880,4880,4880,4880,0
20230710,090500,1593890,4880,4880,4880,4880,0
20230710,090400,1593890,4880,4880,4880,4880,0
20230710,090300,1593890,4880,4880,4880,4880,0
20230710,090200,1593890,4880,4885,4885,4880,198
20230710,090100,626750,4975,4970,4975,4970,10
20230710,090000,577020,4890,4890,4890,4890,118