KissMeData/033200/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191100,20919130,4850,4850,4850,4850,20
20230713,191000,20919130,4850,4850,4850,4850,0
20230713,190900,20919130,4850,4850,4850,4850,0
20230713,190800,20919130,4850,4850,4850,4850,0
20230713,190700,20919130,4850,4850,4850,4850,0
20230713,190600,20919130,4850,4850,4850,4850,0
20230713,190500,20919130,4850,4850,4850,4850,0
20230713,190400,20919130,4850,4850,4850,4850,0
20230713,190300,20919130,4850,4850,4850,4850,0
20230713,190200,20919130,4850,4850,4850,4850,0
20230713,190100,20919130,4850,4850,4850,4850,0
20230713,190000,20919130,4850,4850,4850,4850,0
20230713,185900,20919130,4850,4850,4850,4850,0
20230713,185800,20919130,4850,4850,4850,4850,0
20230713,185700,20919130,4850,4850,4850,4850,0
20230713,185600,20919130,4850,4850,4850,4850,0
20230713,185500,20919130,4850,4850,4850,4850,0
20230713,185400,20919130,4850,4850,4850,4850,0
20230713,185300,20919130,4850,4850,4850,4850,0
20230713,185200,20919130,4850,4850,4850,4850,0
20230713,185100,20919130,4850,4850,4850,4850,0
20230713,185000,20919130,4850,4850,4850,4850,0
20230713,184900,20919130,4850,4850,4850,4850,0
20230713,184800,20919130,4850,4850,4850,4850,0
20230713,184700,20919130,4850,4850,4850,4850,0
20230713,184600,20919130,4850,4850,4850,4850,0
20230713,184500,20919130,4850,4850,4850,4850,0
20230713,184400,20919130,4850,4850,4850,4850,0
20230713,184300,20919130,4850,4850,4850,4850,0
20230713,184200,20919130,4850,4850,4850,4850,0
20230713,184100,20919130,4850,4850,4850,4850,20
20230713,184000,20919130,4850,4850,4850,4850,0
20230713,183900,20919130,4850,4850,4850,4850,0
20230713,183800,20919130,4850,4850,4850,4850,0
20230713,183700,20919130,4850,4850,4850,4850,0
20230713,183600,20919130,4850,4850,4850,4850,0
20230713,183500,20919130,4850,4850,4850,4850,0
20230713,183400,20919130,4850,4850,4850,4850,0
20230713,183300,20919130,4850,4850,4850,4850,0
20230713,183200,20919130,4850,4850,4850,4850,0
20230713,183100,20919130,4850,4850,4850,4850,0
20230713,183000,20919130,4850,4850,4850,4850,0
20230713,182900,20919130,4850,4850,4850,4850,0
20230713,182800,20919130,4850,4850,4850,4850,0
20230713,182700,20919130,4850,4850,4850,4850,0
20230713,182600,20919130,4850,4850,4850,4850,0
20230713,182500,20919130,4850,4850,4850,4850,0
20230713,182400,20919130,4850,4850,4850,4850,0
20230713,182300,20919130,4850,4850,4850,4850,0
20230713,182200,20919130,4850,4850,4850,4850,0
20230713,182100,20919130,4850,4850,4850,4850,0
20230713,182000,20919130,4850,4850,4850,4850,0
20230713,181900,20919130,4850,4850,4850,4850,0
20230713,181800,20919130,4850,4850,4850,4850,0
20230713,181700,20919130,4850,4850,4850,4850,0
20230713,181600,20919130,4850,4850,4850,4850,0
20230713,181500,20919130,4850,4850,4850,4850,0
20230713,181400,20919130,4850,4850,4850,4850,0
20230713,181300,20919130,4850,4850,4850,4850,0
20230713,181200,20919130,4850,4850,4850,4850,0
20230713,181100,20919130,4850,4850,4850,4850,20
20230713,181000,20919130,4850,4850,4850,4850,0
20230713,180900,20919130,4850,4850,4850,4850,0
20230713,180800,20919130,4850,4850,4850,4850,0
20230713,180700,20919130,4850,4850,4850,4850,0
20230713,180600,20919130,4850,4850,4850,4850,0
20230713,180500,20919130,4850,4850,4850,4850,0
20230713,180400,20919130,4850,4850,4850,4850,0
20230713,180300,20919130,4850,4850,4850,4850,0
20230713,180200,20919130,4850,4850,4850,4850,0
20230713,180100,20919130,4850,4850,4850,4850,0
20230713,180000,20919130,4850,4850,4850,4850,0
20230713,175900,20919130,4850,4850,4850,4850,0
20230713,175800,20919130,4850,4850,4850,4850,0
20230713,175700,20919130,4850,4850,4850,4850,0
20230713,175600,20919130,4850,4850,4850,4850,0
20230713,175500,20919130,4850,4850,4850,4850,0
20230713,175400,20919130,4850,4850,4850,4850,0
20230713,175300,20919130,4850,4850,4850,4850,0
20230713,175200,20919130,4850,4850,4850,4850,0
20230713,175100,20919130,4850,4850,4850,4850,0
20230713,175000,20919130,4850,4850,4850,4850,0
20230713,174900,20919130,4850,4850,4850,4850,0
20230713,174800,20919130,4850,4850,4850,4850,0
20230713,174700,20919130,4850,4850,4850,4850,0
20230713,174600,20919130,4850,4850,4850,4850,0
20230713,174500,20919130,4850,4850,4850,4850,0
20230713,174400,20919130,4850,4850,4850,4850,0
20230713,174300,20919130,4850,4850,4850,4850,0
20230713,174200,20919130,4850,4850,4850,4850,0
20230713,174100,20919130,4850,4850,4850,4850,20
20230713,174000,20919130,4850,4850,4850,4850,0
20230713,173900,20919130,4850,4850,4850,4850,0
20230713,173800,20919130,4850,4850,4850,4850,0
20230713,173700,20919130,4850,4850,4850,4850,0
20230713,173600,20919130,4850,4850,4850,4850,0
20230713,173500,20919130,4850,4850,4850,4850,0
20230713,173400,20919130,4850,4850,4850,4850,0
20230713,173300,20919130,4850,4850,4850,4850,0
20230713,173200,20919130,4850,4850,4850,4850,0
20230713,173100,20919130,4850,4850,4850,4850,0
20230713,173000,20919130,4850,4850,4850,4850,0
20230713,172900,20919130,4850,4850,4850,4850,0
20230713,172800,20919130,4850,4850,4850,4850,0
20230713,172700,20919130,4850,4850,4850,4850,0
20230713,172600,20919130,4850,4850,4850,4850,0
20230713,172500,20919130,4850,4850,4850,4850,0
20230713,172400,20919130,4850,4850,4850,4850,0
20230713,172300,20919130,4850,4850,4850,4850,0
20230713,172200,20919130,4850,4850,4850,4850,0
20230713,172100,20919130,4850,4850,4850,4850,0
20230713,172000,20919130,4850,4850,4850,4850,0
20230713,171900,20919130,4850,4850,4850,4850,0
20230713,171800,20919130,4850,4850,4850,4850,0
20230713,171700,20919130,4850,4850,4850,4850,0
20230713,171600,20919130,4850,4850,4850,4850,0
20230713,171500,20919130,4850,4850,4850,4850,0
20230713,171400,20919130,4850,4850,4850,4850,0
20230713,171300,20919130,4850,4850,4850,4850,0
20230713,171200,20919130,4850,4850,4850,4850,0
20230713,171100,20919130,4850,4850,4850,4850,20
20230713,171000,20919130,4850,4850,4850,4850,0
20230713,170900,20919130,4850,4850,4850,4850,0
20230713,170800,20919130,4850,4850,4850,4850,0
20230713,170700,20919130,4850,4850,4850,4850,0
20230713,170600,20919130,4850,4850,4850,4850,0
20230713,170500,20919130,4850,4850,4850,4850,0
20230713,170400,20919130,4850,4850,4850,4850,0
20230713,170300,20919130,4850,4850,4850,4850,0
20230713,170200,20919130,4850,4850,4850,4850,0
20230713,170100,20919130,4850,4850,4850,4850,0
20230713,170000,20919130,4850,4850,4850,4850,0
20230713,165900,20919130,4850,4850,4850,4850,0
20230713,165800,20919130,4850,4850,4850,4850,0
20230713,165700,20919130,4850,4850,4850,4850,0
20230713,165600,20919130,4850,4850,4850,4850,0
20230713,165500,20919130,4850,4850,4850,4850,0
20230713,165400,20919130,4850,4850,4850,4850,0
20230713,165300,20919130,4850,4850,4850,4850,0
20230713,165200,20919130,4850,4850,4850,4850,0
20230713,165100,20919130,4850,4850,4850,4850,0
20230713,165000,20919130,4850,4850,4850,4850,0
20230713,164900,20919130,4850,4850,4850,4850,0
20230713,164800,20919130,4850,4850,4850,4850,0
20230713,164700,20919130,4850,4850,4850,4850,0
20230713,164600,20919130,4850,4850,4850,4850,0
20230713,164500,20919130,4850,4850,4850,4850,0
20230713,164400,20919130,4850,4850,4850,4850,0
20230713,164300,20919130,4850,4850,4850,4850,0
20230713,164200,20919130,4850,4850,4850,4850,0
20230713,164100,20919130,4850,4850,4850,4850,20
20230713,164000,20919130,4850,4850,4850,4850,0
20230713,163900,20919130,4850,4850,4850,4850,0
20230713,163800,20919130,4850,4850,4850,4850,0
20230713,163700,20919130,4850,4850,4850,4850,0
20230713,163600,20919130,4850,4850,4850,4850,0
20230713,163500,20919130,4850,4850,4850,4850,0
20230713,163400,20919130,4850,4850,4850,4850,0
20230713,163300,20919130,4850,4850,4850,4850,0
20230713,163200,20919130,4850,4850,4850,4850,0
20230713,163100,20919130,4850,4850,4850,4850,0
20230713,163000,20919130,4850,4850,4850,4850,0
20230713,162900,20919130,4850,4850,4850,4850,0
20230713,162800,20919130,4850,4850,4850,4850,0
20230713,162700,20919130,4850,4850,4850,4850,0
20230713,162600,20919130,4850,4850,4850,4850,0
20230713,162500,20919130,4850,4850,4850,4850,0
20230713,162400,20919130,4850,4850,4850,4850,0
20230713,162300,20919130,4850,4850,4850,4850,0
20230713,162200,20919130,4850,4850,4850,4850,0
20230713,162100,20919130,4850,4850,4850,4850,0
20230713,162000,20919130,4850,4850,4850,4850,0
20230713,161900,20919130,4850,4850,4850,4850,0
20230713,161800,20919130,4850,4850,4850,4850,0
20230713,161700,20919130,4850,4850,4850,4850,0
20230713,161600,20919130,4850,4850,4850,4850,0
20230713,161500,20919130,4850,4850,4850,4850,0
20230713,161400,20919130,4850,4850,4850,4850,0
20230713,161300,20919130,4850,4850,4850,4850,0
20230713,161200,20919130,4850,4850,4850,4850,0
20230713,161100,20919130,4850,4850,4850,4850,20
20230713,161000,20919130,4850,4850,4850,4850,0
20230713,160900,20919130,4850,4850,4850,4850,0
20230713,160800,20919130,4850,4850,4850,4850,0
20230713,160700,20919130,4850,4850,4850,4850,0
20230713,160600,20919130,4850,4850,4850,4850,0
20230713,160500,20919130,4850,4850,4850,4850,0
20230713,160400,20919130,4850,4850,4850,4850,0
20230713,160300,20919130,4850,4850,4850,4850,0
20230713,160200,20919130,4850,4850,4850,4850,0
20230713,160100,20919130,4850,4850,4850,4850,0
20230713,160000,20919130,4850,4850,4850,4850,0
20230713,155900,20919130,4850,4850,4850,4850,0
20230713,155800,20919130,4850,4850,4850,4850,0
20230713,155700,20919130,4850,4850,4850,4850,0
20230713,155600,20919130,4850,4850,4850,4850,0
20230713,155500,20919130,4850,4850,4850,4850,0
20230713,155400,20919130,4850,4850,4850,4850,0
20230713,155300,20919130,4850,4850,4850,4850,0
20230713,155200,20919130,4850,4850,4850,4850,0
20230713,155100,20919130,4850,4850,4850,4850,0
20230713,155000,20919130,4850,4850,4850,4850,0
20230713,154900,20919130,4850,4850,4850,4850,0
20230713,154800,20919130,4850,4850,4850,4850,0
20230713,154700,20919130,4850,4850,4850,4850,0
20230713,154600,20919130,4850,4850,4850,4850,0
20230713,154500,20919130,4850,4850,4850,4850,0
20230713,154400,20919130,4850,4850,4850,4850,0
20230713,154300,20919130,4850,4850,4850,4850,0
20230713,154200,20919130,4850,4850,4850,4850,0
20230713,154100,20919130,4850,4850,4850,4850,20
20230713,154000,20919130,4850,4850,4850,4850,0
20230713,153900,20919130,4850,4850,4850,4850,0
20230713,153800,20919130,4850,4850,4850,4850,0
20230713,153700,20919130,4850,4850,4850,4850,0
20230713,153600,20919130,4850,4850,4850,4850,0
20230713,153500,20919130,4850,4850,4850,4850,0
20230713,153400,20919130,4850,4850,4850,4850,0
20230713,153300,20919130,4850,4850,4850,4850,0
20230713,153200,20919130,4850,4850,4850,4850,0
20230713,153100,20919130,4850,4850,4850,4850,0
20230713,153000,20919130,4850,4850,4850,4850,20
20230713,152900,20822130,4890,4890,4890,4890,0
20230713,152800,20822130,4890,4890,4890,4890,0
20230713,152700,20822130,4890,4890,4890,4890,0
20230713,152600,20822130,4890,4890,4890,4890,0
20230713,152500,20822130,4890,4890,4890,4890,0
20230713,152400,20822130,4890,4890,4890,4890,0
20230713,152300,20822130,4890,4890,4890,4890,0
20230713,152200,20822130,4890,4890,4890,4890,0
20230713,152100,20822130,4890,4890,4890,4890,0
20230713,152000,20822130,4890,4890,4890,4890,0
20230713,151900,20822130,4890,4890,4890,4890,0
20230713,151800,20822130,4890,4885,4890,4885,46
20230713,151700,20597305,4895,4895,4895,4895,0
20230713,151600,20597305,4895,4895,4895,4895,0
20230713,151500,20597305,4895,4895,4895,4895,0
20230713,151400,20597305,4895,4895,4895,4895,0
20230713,151300,20597305,4895,4895,4895,4895,0
20230713,151200,20597305,4895,4895,4895,4895,0
20230713,151100,20597305,4895,4895,4895,4895,0
20230713,151000,20597305,4895,4895,4895,4895,0
20230713,150900,20597305,4895,4895,4895,4895,0
20230713,150800,20597305,4895,4895,4895,4895,0
20230713,150700,20597305,4895,4895,4895,4895,0
20230713,150600,20597305,4895,4895,4895,4895,0
20230713,150500,20597305,4895,4895,4895,4895,0
20230713,150400,20597305,4895,4895,4895,4895,0
20230713,150300,20597305,4895,4895,4895,4895,1
20230713,150200,20592410,4895,4895,4895,4895,0
20230713,150100,20592410,4895,4895,4895,4895,0
20230713,150000,20592410,4895,4895,4895,4895,0
20230713,145900,20592410,4895,4895,4895,4895,0
20230713,145800,20592410,4895,4895,4895,4895,1
20230713,145700,20587515,4885,4885,4885,4885,0
20230713,145600,20587515,4885,4885,4885,4885,0
20230713,145500,20587515,4885,4885,4885,4885,0
20230713,145400,20587515,4885,4885,4885,4885,0
20230713,145300,20587515,4885,4885,4885,4885,0
20230713,145200,20587515,4885,4885,4885,4885,0
20230713,145100,20587515,4885,4885,4885,4885,0
20230713,145000,20587515,4885,4885,4885,4885,0
20230713,144900,20587515,4885,4885,4885,4885,0
20230713,144800,20587515,4885,4885,4885,4885,0
20230713,144700,20587515,4885,4885,4885,4885,2
20230713,144600,20577745,4905,4905,4905,4905,0
20230713,144500,20577745,4905,4905,4905,4905,0
20230713,144400,20577745,4905,4905,4905,4905,0
20230713,144300,20577745,4905,4845,4905,4845,35
20230713,144200,20408110,4845,4845,4845,4845,6
20230713,144100,20379040,4845,4845,4845,4845,0
20230713,144000,20379040,4845,4845,4845,4845,0
20230713,143900,20379040,4845,4845,4845,4845,0
20230713,143800,20379040,4845,4845,4845,4845,0
20230713,143700,20379040,4845,4845,4845,4845,1
20230713,143600,20374195,4845,4845,4845,4845,4
20230713,143500,20354815,4845,4845,4845,4845,161
20230713,143400,19574770,4895,4895,4895,4895,0
20230713,143300,19574770,4895,4895,4895,4895,0
20230713,143200,19574770,4895,4895,4895,4895,0
20230713,143100,19574770,4895,4895,4895,4895,0
20230713,143000,19574770,4895,4895,4895,4895,0
20230713,142900,19574770,4895,4895,4895,4895,0
20230713,142800,19574770,4895,4895,4895,4895,0
20230713,142700,19574770,4895,4895,4895,4895,0
20230713,142600,19574770,4895,4895,4895,4895,0
20230713,142500,19574770,4895,4895,4895,4895,0
20230713,142400,19574770,4895,4895,4895,4895,0
20230713,142300,19574770,4895,4895,4895,4895,0
20230713,142200,19574770,4895,4895,4895,4895,0
20230713,142100,19574770,4895,4895,4895,4895,0
20230713,142000,19574770,4895,4895,4895,4895,0
20230713,141900,19574770,4895,4895,4895,4895,0
20230713,141800,19574770,4895,4895,4895,4895,0
20230713,141700,19574770,4895,4895,4895,4895,0
20230713,141600,19574770,4895,4895,4895,4895,0
20230713,141500,19574770,4895,4895,4895,4895,0
20230713,141400,19574770,4895,4895,4895,4895,0
20230713,141300,19574770,4895,4895,4895,4895,0
20230713,141200,19574770,4895,4895,4895,4895,0
20230713,141100,19574770,4895,4895,4895,4895,0
20230713,141000,19574770,4895,4895,4895,4895,0
20230713,140900,19574770,4895,4895,4895,4895,0
20230713,140800,19574770,4895,4895,4895,4895,0
20230713,140700,19574770,4895,4895,4895,4895,0
20230713,140600,19574770,4895,4895,4895,4895,0
20230713,140500,19574770,4895,4895,4895,4895,0
20230713,140400,19574770,4895,4895,4895,4895,0
20230713,140300,19574770,4895,4895,4895,4895,0
20230713,140200,19574770,4895,4895,4895,4895,0
20230713,140100,19574770,4895,4895,4895,4895,0
20230713,140000,19574770,4895,4895,4895,4895,10
20230713,135900,19525820,4895,4895,4895,4895,0
20230713,135800,19525820,4895,4895,4895,4895,0
20230713,135700,19525820,4895,4895,4895,4895,0
20230713,135600,19525820,4895,4895,4895,4895,0
20230713,135500,19525820,4895,4895,4895,4895,1
20230713,135400,19520925,4845,4845,4845,4845,0
20230713,135300,19520925,4845,4845,4845,4845,0
20230713,135200,19520925,4845,4845,4845,4845,0
20230713,135100,19520925,4845,4845,4845,4845,0
20230713,135000,19520925,4845,4850,4850,4845,348
20230713,134900,17833370,4915,4915,4915,4915,0
20230713,134800,17833370,4915,4915,4915,4915,0
20230713,134700,17833370,4915,4915,4915,4915,0
20230713,134600,17833370,4915,4915,4915,4915,0
20230713,134500,17833370,4915,4915,4915,4915,0
20230713,134400,17833370,4915,4915,4915,4915,0
20230713,134300,17833370,4915,4915,4915,4915,0
20230713,134200,17833370,4915,4915,4915,4915,0
20230713,134100,17833370,4915,4915,4915,4915,0
20230713,134000,17833370,4915,4915,4915,4915,0
20230713,133900,17833370,4915,4915,4915,4915,0
20230713,133800,17833370,4915,4915,4915,4915,0
20230713,133700,17833370,4915,4915,4915,4915,0
20230713,133600,17833370,4915,4915,4915,4915,0
20230713,133500,17833370,4915,4915,4915,4915,0
20230713,133400,17833370,4915,4915,4915,4915,0
20230713,133300,17833370,4915,4915,4915,4915,0
20230713,133200,17833370,4915,4915,4915,4915,0
20230713,133100,17833370,4915,4915,4915,4915,0
20230713,133000,17833370,4915,4915,4915,4915,0
20230713,132900,17833370,4915,4915,4915,4915,0
20230713,132800,17833370,4915,4915,4915,4915,0
20230713,132700,17833370,4915,4915,4915,4915,0
20230713,132600,17833370,4915,4915,4915,4915,0
20230713,132500,17833370,4915,4915,4915,4915,0
20230713,132400,17833370,4915,4915,4915,4915,0
20230713,132300,17833370,4915,4915,4915,4915,0
20230713,132200,17833370,4915,4915,4915,4915,0
20230713,132100,17833370,4915,4915,4915,4915,0
20230713,132000,17833370,4915,4915,4915,4915,0
20230713,131900,17833370,4915,4915,4915,4915,0
20230713,131800,17833370,4915,4915,4915,4915,0
20230713,131700,17833370,4915,4915,4915,4915,0
20230713,131600,17833370,4915,4915,4915,4915,0
20230713,131500,17833370,4915,4915,4915,4915,0
20230713,131400,17833370,4915,4915,4915,4915,0
20230713,131300,17833370,4915,4915,4915,4915,0
20230713,131200,17833370,4915,4915,4915,4915,0
20230713,131100,17833370,4915,4915,4915,4915,0
20230713,131000,17833370,4915,4915,4915,4915,0
20230713,130900,17833370,4915,4915,4915,4915,0
20230713,130800,17833370,4915,4915,4915,4915,0
20230713,130700,17833370,4915,4915,4915,4915,0
20230713,130600,17833370,4915,4915,4915,4915,0
20230713,130500,17833370,4915,4915,4915,4915,0
20230713,130400,17833370,4915,4915,4915,4915,0
20230713,130300,17833370,4915,4915,4915,4915,0
20230713,130200,17833370,4915,4915,4915,4915,0
20230713,130100,17833370,4915,4915,4915,4915,0
20230713,130000,17833370,4915,4915,4915,4915,0
20230713,125900,17833370,4915,4915,4915,4915,0
20230713,125800,17833370,4915,4915,4915,4915,0
20230713,125700,17833370,4915,4915,4915,4915,0
20230713,125600,17833370,4915,4915,4915,4915,0
20230713,125500,17833370,4915,4915,4915,4915,0
20230713,125400,17833370,4915,4915,4915,4915,0
20230713,125300,17833370,4915,4915,4915,4915,0
20230713,125200,17833370,4915,4915,4915,4915,0
20230713,125100,17833370,4915,4915,4915,4915,0
20230713,125000,17833370,4915,4915,4915,4915,0
20230713,124900,17833370,4915,4915,4915,4915,0
20230713,124800,17833370,4915,4915,4915,4915,0
20230713,124700,17833370,4915,4915,4915,4915,0
20230713,124600,17833370,4915,4915,4915,4915,0
20230713,124500,17833370,4915,4915,4915,4915,0
20230713,124400,17833370,4915,4915,4915,4915,0
20230713,124300,17833370,4915,4915,4915,4915,0
20230713,124200,17833370,4915,4915,4915,4915,0
20230713,124100,17833370,4915,4915,4915,4915,0
20230713,124000,17833370,4915,4915,4915,4915,0
20230713,123900,17833370,4915,4915,4915,4915,0
20230713,123800,17833370,4915,4915,4915,4915,0
20230713,123700,17833370,4915,4915,4915,4915,0
20230713,123600,17833370,4915,4915,4915,4915,0
20230713,123500,17833370,4915,4915,4915,4915,0
20230713,123400,17833370,4915,4915,4915,4915,0
20230713,123300,17833370,4915,4915,4915,4915,0
20230713,123200,17833370,4915,4915,4915,4915,0
20230713,123100,17833370,4915,4915,4915,4915,0
20230713,123000,17833370,4915,4915,4915,4915,0
20230713,122900,17833370,4915,4915,4915,4915,0
20230713,122800,17833370,4915,4915,4915,4915,0
20230713,122700,17833370,4915,4915,4915,4915,0
20230713,122600,17833370,4915,4915,4915,4915,0
20230713,122500,17833370,4915,4915,4915,4915,0
20230713,122400,17833370,4915,4915,4915,4915,0
20230713,122300,17833370,4915,4915,4915,4915,0
20230713,122200,17833370,4915,4915,4915,4915,0
20230713,122100,17833370,4915,4915,4915,4915,0
20230713,122000,17833370,4915,4915,4915,4915,0
20230713,121900,17833370,4915,4915,4915,4915,0
20230713,121800,17833370,4915,4915,4915,4915,0
20230713,121700,17833370,4915,4915,4915,4915,0
20230713,121600,17833370,4915,4915,4915,4915,0
20230713,121500,17833370,4915,4915,4915,4915,0
20230713,121400,17833370,4915,4915,4915,4915,0
20230713,121300,17833370,4915,4915,4915,4915,0
20230713,121200,17833370,4915,4915,4915,4915,0
20230713,121100,17833370,4915,4915,4915,4915,0
20230713,121000,17833370,4915,4915,4915,4915,0
20230713,120900,17833370,4915,4915,4915,4915,0
20230713,120800,17833370,4915,4915,4915,4915,0
20230713,120700,17833370,4915,4915,4915,4915,0
20230713,120600,17833370,4915,4915,4915,4915,0
20230713,120500,17833370,4915,4915,4915,4915,0
20230713,120400,17833370,4915,4915,4915,4915,0
20230713,120300,17833370,4915,4915,4915,4915,0
20230713,120200,17833370,4915,4915,4915,4915,0
20230713,120100,17833370,4915,4915,4915,4915,0
20230713,120000,17833370,4915,4915,4915,4915,0
20230713,115900,17833370,4915,4915,4915,4915,0
20230713,115800,17833370,4915,4915,4915,4915,0
20230713,115700,17833370,4915,4915,4915,4915,0
20230713,115600,17833370,4915,4915,4915,4915,0
20230713,115500,17833370,4915,4915,4915,4915,0
20230713,115400,17833370,4915,4915,4915,4915,0
20230713,115300,17833370,4915,4915,4915,4915,0
20230713,115200,17833370,4915,4915,4915,4915,0
20230713,115100,17833370,4915,4915,4915,4915,0
20230713,115000,17833370,4915,4915,4915,4915,0
20230713,114900,17833370,4915,4915,4915,4915,0
20230713,114800,17833370,4915,4915,4915,4915,0
20230713,114700,17833370,4915,4915,4915,4915,0
20230713,114600,17833370,4915,4915,4915,4915,0
20230713,114500,17833370,4915,4915,4915,4915,0
20230713,114400,17833370,4915,4915,4915,4915,1
20230713,114300,17828455,4840,4850,4850,4840,418
20230713,114200,15805295,4925,4925,4925,4925,0
20230713,114100,15805295,4925,4925,4925,4925,0
20230713,114000,15805295,4925,4925,4925,4925,0
20230713,113900,15805295,4925,4925,4925,4925,0
20230713,113800,15805295,4925,4925,4925,4925,0
20230713,113700,15805295,4925,4925,4925,4925,0
20230713,113600,15805295,4925,4925,4925,4925,0
20230713,113500,15805295,4925,4925,4925,4925,0
20230713,113400,15805295,4925,4925,4925,4925,0
20230713,113300,15805295,4925,4925,4925,4925,0
20230713,113200,15805295,4925,4925,4925,4925,0
20230713,113100,15805295,4925,4925,4925,4925,0
20230713,113000,15805295,4925,4925,4925,4925,0
20230713,112900,15805295,4925,4925,4925,4925,0
20230713,112800,15805295,4925,4925,4925,4925,0
20230713,112700,15805295,4925,4925,4925,4925,17
20230713,112600,15721570,4840,4840,4840,4840,0
20230713,112500,15721570,4840,4840,4840,4840,0
20230713,112400,15721570,4840,4840,4840,4840,0
20230713,112300,15721570,4840,4840,4840,4840,0
20230713,112200,15721570,4840,4840,4840,4840,0
20230713,112100,15721570,4840,4840,4840,4840,0
20230713,112000,15721570,4840,4840,4840,4840,0
20230713,111900,15721570,4840,4840,4840,4840,0
20230713,111800,15721570,4840,4840,4840,4840,0
20230713,111700,15721570,4840,4860,4860,4840,2180
20230713,111600,5156605,4945,4945,4945,4945,0
20230713,111500,5156605,4945,4945,4945,4945,0
20230713,111400,5156605,4945,4945,4945,4945,0
20230713,111300,5156605,4945,4945,4945,4945,0
20230713,111200,5156605,4945,4945,4945,4945,0
20230713,111100,5156605,4945,4945,4945,4945,0
20230713,111000,5156605,4945,4945,4945,4945,0
20230713,110900,5156605,4945,4945,4945,4945,0
20230713,110800,5156605,4945,4945,4945,4945,0
20230713,110700,5156605,4945,4945,4945,4945,0
20230713,110600,5156605,4945,4945,4945,4945,0
20230713,110500,5156605,4945,4945,4945,4945,0
20230713,110400,5156605,4945,4945,4945,4945,0
20230713,110300,5156605,4945,4945,4945,4945,0
20230713,110200,5156605,4945,4945,4945,4945,0
20230713,110100,5156605,4945,4945,4945,4945,0
20230713,110000,5156605,4945,4945,4945,4945,0
20230713,105900,5156605,4945,4945,4945,4945,0
20230713,105800,5156605,4945,4945,4945,4945,0
20230713,105700,5156605,4945,4945,4945,4945,0
20230713,105600,5156605,4945,4945,4945,4945,0
20230713,105500,5156605,4945,4945,4945,4945,0
20230713,105400,5156605,4945,4945,4945,4945,0
20230713,105300,5156605,4945,4945,4945,4945,0
20230713,105200,5156605,4945,4945,4945,4945,0
20230713,105100,5156605,4945,4945,4945,4945,0
20230713,105000,5156605,4945,4945,4945,4945,0
20230713,104900,5156605,4945,4945,4945,4945,0
20230713,104800,5156605,4945,4945,4945,4945,0
20230713,104700,5156605,4945,4945,4945,4945,0
20230713,104600,5156605,4945,4945,4945,4945,0
20230713,104500,5156605,4945,4945,4945,4945,0
20230713,104400,5156605,4945,4945,4945,4945,0
20230713,104300,5156605,4945,4945,4945,4945,0
20230713,104200,5156605,4945,4945,4945,4945,0
20230713,104100,5156605,4945,4945,4945,4945,0
20230713,104000,5156605,4945,4945,4945,4945,0
20230713,103900,5156605,4945,4945,4945,4945,0
20230713,103800,5156605,4945,4945,4945,4945,0
20230713,103700,5156605,4945,4945,4945,4945,0
20230713,103600,5156605,4945,4945,4945,4945,0
20230713,103500,5156605,4945,4945,4945,4945,0
20230713,103400,5156605,4945,4945,4945,4945,0
20230713,103300,5156605,4945,4945,4945,4945,0
20230713,103200,5156605,4945,4945,4945,4945,0
20230713,103100,5156605,4945,4945,4945,4945,2
20230713,103000,5146715,4955,4955,4955,4955,0
20230713,102900,5146715,4955,4955,4955,4955,0
20230713,102800,5146715,4955,4955,4955,4955,0
20230713,102700,5146715,4955,4955,4955,4955,0
20230713,102600,5146715,4955,4955,4955,4955,0
20230713,102500,5146715,4955,4955,4955,4955,0
20230713,102400,5146715,4955,4955,4955,4955,0
20230713,102300,5146715,4955,4955,4955,4955,0
20230713,102200,5146715,4955,4955,4955,4955,0
20230713,102100,5146715,4955,4955,4955,4955,0
20230713,102000,5146715,4955,4955,4955,4955,0
20230713,101900,5146715,4955,4955,4955,4955,0
20230713,101800,5146715,4955,4955,4955,4955,0
20230713,101700,5146715,4955,4955,4955,4955,0
20230713,101600,5146715,4955,4955,4955,4955,0
20230713,101500,5146715,4955,4955,4955,4955,0
20230713,101400,5146715,4955,4955,4955,4955,0
20230713,101300,5146715,4955,4955,4955,4955,0
20230713,101200,5146715,4955,4955,4955,4955,0
20230713,101100,5146715,4955,4955,4955,4955,0
20230713,101000,5146715,4955,4955,4955,4955,0
20230713,100900,5146715,4955,4955,4955,4955,0
20230713,100800,5146715,4955,4955,4955,4955,0
20230713,100700,5146715,4955,4955,4955,4955,0
20230713,100600,5146715,4955,4955,4955,4955,0
20230713,100500,5146715,4955,4955,4955,4955,0
20230713,100400,5146715,4955,4955,4955,4955,0
20230713,100300,5146715,4955,4955,4955,4955,0
20230713,100200,5146715,4955,4955,4955,4955,0
20230713,100100,5146715,4955,4955,4955,4955,0
20230713,100000,5146715,4955,4955,4955,4955,0
20230713,095900,5146715,4955,4955,4955,4955,0
20230713,095800,5146715,4955,4955,4955,4955,2
20230713,095700,5136805,4965,4960,4965,4960,200
20230713,095600,4143905,4965,4965,4965,4965,0
20230713,095500,4143905,4965,4965,4965,4965,0
20230713,095400,4143905,4965,4965,4965,4965,0
20230713,095300,4143905,4965,4965,4965,4965,0
20230713,095200,4143905,4965,4965,4965,4965,0
20230713,095100,4143905,4965,4965,4965,4965,0
20230713,095000,4143905,4965,4965,4965,4965,0
20230713,094900,4143905,4965,4965,4965,4965,0
20230713,094800,4143905,4965,4965,4965,4965,0
20230713,094700,4143905,4965,4965,4965,4965,0
20230713,094600,4143905,4965,4935,4965,4935,33
20230713,094500,3980990,4935,4935,4935,4935,1
20230713,094400,3976055,4855,4855,4855,4855,0
20230713,094300,3976055,4855,4855,4855,4855,144
20230713,094200,3276935,4860,4860,4860,4860,1
20230713,094100,3272075,4850,4850,4850,4850,0
20230713,094000,3272075,4850,4850,4850,4850,0
20230713,093900,3272075,4850,4865,4865,4850,101
20230713,093800,2782190,4865,4865,4865,4865,0
20230713,093700,2782190,4865,4865,4865,4865,0
20230713,093600,2782190,4865,4865,4865,4865,70
20230713,093500,2441640,4870,4870,4870,4870,0
20230713,093400,2441640,4870,4870,4870,4870,3
20230713,093300,2427030,4955,4870,4955,4870,31
20230713,093200,2275975,4870,4870,4870,4865,51
20230713,093100,2027795,4870,4880,4880,4870,50
20230713,093000,1783995,4960,4960,4960,4960,0
20230713,092900,1783995,4960,4960,4960,4960,0
20230713,092800,1783995,4960,4960,4960,4960,0
20230713,092700,1783995,4960,4960,4960,4960,0
20230713,092600,1783995,4960,4960,4960,4960,0
20230713,092500,1783995,4960,4960,4960,4960,50
20230713,092400,1535995,4965,4965,4965,4965,0
20230713,092300,1535995,4965,4965,4965,4965,0
20230713,092200,1535995,4965,4965,4965,4965,50
20230713,092100,1287745,4965,4965,4965,4965,50
20230713,092000,1039495,4965,4965,4965,4965,0
20230713,091900,1039495,4965,4965,4965,4965,0
20230713,091800,1039495,4965,4965,4965,4965,0
20230713,091700,1039495,4965,4965,4965,4965,0
20230713,091600,1039495,4965,4965,4965,4965,0
20230713,091500,1039495,4965,4965,4965,4965,20
20230713,091400,940195,4975,4975,4975,4975,0
20230713,091300,940195,4975,4975,4975,4975,0
20230713,091200,940195,4975,4975,4975,4975,0
20230713,091100,940195,4975,4975,4975,4975,0
20230713,091000,940195,4975,4975,4975,4975,0
20230713,090900,940195,4975,4975,4975,4975,133
20230713,090800,278520,4995,4995,4995,4995,0
20230713,090700,278520,4995,4995,4995,4995,0
20230713,090600,278520,4995,4985,4995,4985,50
20230713,090500,29160,4860,4860,4860,4860,0
20230713,090400,29160,4860,4860,4860,4860,0
20230713,090300,29160,4860,4860,4860,4860,0
20230713,090200,29160,4860,4860,4860,4860,0
20230713,090100,29160,4860,4860,4860,4860,0
20230713,090000,29160,4860,4860,4860,4860,6