KissMeData/033200/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191000,20985080,4875,4875,4875,4875,15
20230714,190900,20985080,4875,4875,4875,4875,0
20230714,190800,20985080,4875,4875,4875,4875,0
20230714,190700,20985080,4875,4875,4875,4875,0
20230714,190600,20985080,4875,4875,4875,4875,0
20230714,190500,20985080,4875,4875,4875,4875,0
20230714,190400,20985080,4875,4875,4875,4875,0
20230714,190300,20985080,4875,4875,4875,4875,0
20230714,190200,20985080,4875,4875,4875,4875,0
20230714,190100,20985080,4875,4875,4875,4875,0
20230714,190000,20985080,4875,4875,4875,4875,0
20230714,185900,20985080,4875,4875,4875,4875,0
20230714,185800,20985080,4875,4875,4875,4875,0
20230714,185700,20985080,4875,4875,4875,4875,0
20230714,185600,20985080,4875,4875,4875,4875,0
20230714,185500,20985080,4875,4875,4875,4875,0
20230714,185400,20985080,4875,4875,4875,4875,0
20230714,185300,20985080,4875,4875,4875,4875,0
20230714,185200,20985080,4875,4875,4875,4875,0
20230714,185100,20985080,4875,4875,4875,4875,0
20230714,185000,20985080,4875,4875,4875,4875,0
20230714,184900,20985080,4875,4875,4875,4875,0
20230714,184800,20985080,4875,4875,4875,4875,0
20230714,184700,20985080,4875,4875,4875,4875,0
20230714,184600,20985080,4875,4875,4875,4875,0
20230714,184500,20985080,4875,4875,4875,4875,0
20230714,184400,20985080,4875,4875,4875,4875,0
20230714,184300,20985080,4875,4875,4875,4875,0
20230714,184200,20985080,4875,4875,4875,4875,0
20230714,184100,20985080,4875,4875,4875,4875,0
20230714,184000,20985080,4875,4875,4875,4875,15
20230714,183900,20985080,4875,4875,4875,4875,0
20230714,183800,20985080,4875,4875,4875,4875,0
20230714,183700,20985080,4875,4875,4875,4875,0
20230714,183600,20985080,4875,4875,4875,4875,0
20230714,183500,20985080,4875,4875,4875,4875,0
20230714,183400,20985080,4875,4875,4875,4875,0
20230714,183300,20985080,4875,4875,4875,4875,0
20230714,183200,20985080,4875,4875,4875,4875,0
20230714,183100,20985080,4875,4875,4875,4875,0
20230714,183000,20985080,4875,4875,4875,4875,0
20230714,182900,20985080,4875,4875,4875,4875,0
20230714,182800,20985080,4875,4875,4875,4875,0
20230714,182700,20985080,4875,4875,4875,4875,0
20230714,182600,20985080,4875,4875,4875,4875,0
20230714,182500,20985080,4875,4875,4875,4875,0
20230714,182400,20985080,4875,4875,4875,4875,0
20230714,182300,20985080,4875,4875,4875,4875,0
20230714,182200,20985080,4875,4875,4875,4875,0
20230714,182100,20985080,4875,4875,4875,4875,0
20230714,182000,20985080,4875,4875,4875,4875,0
20230714,181900,20985080,4875,4875,4875,4875,0
20230714,181800,20985080,4875,4875,4875,4875,0
20230714,181700,20985080,4875,4875,4875,4875,0
20230714,181600,20985080,4875,4875,4875,4875,0
20230714,181500,20985080,4875,4875,4875,4875,0
20230714,181400,20985080,4875,4875,4875,4875,0
20230714,181300,20985080,4875,4875,4875,4875,0
20230714,181200,20985080,4875,4875,4875,4875,0
20230714,181100,20985080,4875,4875,4875,4875,0
20230714,181000,20985080,4875,4875,4875,4875,15
20230714,180900,20985080,4875,4875,4875,4875,0
20230714,180800,20985080,4875,4875,4875,4875,0
20230714,180700,20985080,4875,4875,4875,4875,0
20230714,180600,20985080,4875,4875,4875,4875,0
20230714,180500,20985080,4875,4875,4875,4875,0
20230714,180400,20985080,4875,4875,4875,4875,0
20230714,180300,20985080,4875,4875,4875,4875,0
20230714,180200,20985080,4875,4875,4875,4875,0
20230714,180100,20985080,4875,4875,4875,4875,0
20230714,180000,20985080,4875,4875,4875,4875,0
20230714,175900,20985080,4875,4875,4875,4875,0
20230714,175800,20985080,4875,4875,4875,4875,0
20230714,175700,20985080,4875,4875,4875,4875,0
20230714,175600,20985080,4875,4875,4875,4875,0
20230714,175500,20985080,4875,4875,4875,4875,0
20230714,175400,20985080,4875,4875,4875,4875,0
20230714,175300,20985080,4875,4875,4875,4875,0
20230714,175200,20985080,4875,4875,4875,4875,0
20230714,175100,20985080,4875,4875,4875,4875,0
20230714,175000,20985080,4875,4875,4875,4875,0
20230714,174900,20985080,4875,4875,4875,4875,0
20230714,174800,20985080,4875,4875,4875,4875,0
20230714,174700,20985080,4875,4875,4875,4875,0
20230714,174600,20985080,4875,4875,4875,4875,0
20230714,174500,20985080,4875,4875,4875,4875,0
20230714,174400,20985080,4875,4875,4875,4875,0
20230714,174300,20985080,4875,4875,4875,4875,0
20230714,174200,20985080,4875,4875,4875,4875,0
20230714,174100,20985080,4875,4875,4875,4875,0
20230714,174000,20985080,4875,4875,4875,4875,15
20230714,173900,20985080,4875,4875,4875,4875,0
20230714,173800,20985080,4875,4875,4875,4875,0
20230714,173700,20985080,4875,4875,4875,4875,0
20230714,173600,20985080,4875,4875,4875,4875,0
20230714,173500,20985080,4875,4875,4875,4875,0
20230714,173400,20985080,4875,4875,4875,4875,0
20230714,173300,20985080,4875,4875,4875,4875,0
20230714,173200,20985080,4875,4875,4875,4875,0
20230714,173100,20985080,4875,4875,4875,4875,0
20230714,173000,20985080,4875,4875,4875,4875,0
20230714,172900,20985080,4875,4875,4875,4875,0
20230714,172800,20985080,4875,4875,4875,4875,0
20230714,172700,20985080,4875,4875,4875,4875,0
20230714,172600,20985080,4875,4875,4875,4875,0
20230714,172500,20985080,4875,4875,4875,4875,0
20230714,172400,20985080,4875,4875,4875,4875,0
20230714,172300,20985080,4875,4875,4875,4875,0
20230714,172200,20985080,4875,4875,4875,4875,0
20230714,172100,20985080,4875,4875,4875,4875,0
20230714,172000,20985080,4875,4875,4875,4875,0
20230714,171900,20985080,4875,4875,4875,4875,0
20230714,171800,20985080,4875,4875,4875,4875,0
20230714,171700,20985080,4875,4875,4875,4875,0
20230714,171600,20985080,4875,4875,4875,4875,0
20230714,171500,20985080,4875,4875,4875,4875,0
20230714,171400,20985080,4875,4875,4875,4875,0
20230714,171300,20985080,4875,4875,4875,4875,0
20230714,171200,20985080,4875,4875,4875,4875,0
20230714,171100,20985080,4875,4875,4875,4875,0
20230714,171000,20985080,4875,4875,4875,4875,15
20230714,170900,20985080,4875,4875,4875,4875,0
20230714,170800,20985080,4875,4875,4875,4875,0
20230714,170700,20985080,4875,4875,4875,4875,0
20230714,170600,20985080,4875,4875,4875,4875,0
20230714,170500,20985080,4875,4875,4875,4875,0
20230714,170400,20985080,4875,4875,4875,4875,0
20230714,170300,20985080,4875,4875,4875,4875,0
20230714,170200,20985080,4875,4875,4875,4875,0
20230714,170100,20985080,4875,4875,4875,4875,0
20230714,170000,20985080,4875,4875,4875,4875,0
20230714,165900,20985080,4875,4875,4875,4875,0
20230714,165800,20985080,4875,4875,4875,4875,0
20230714,165700,20985080,4875,4875,4875,4875,0
20230714,165600,20985080,4875,4875,4875,4875,0
20230714,165500,20985080,4875,4875,4875,4875,0
20230714,165400,20985080,4875,4875,4875,4875,0
20230714,165300,20985080,4875,4875,4875,4875,0
20230714,165200,20985080,4875,4875,4875,4875,0
20230714,165100,20985080,4875,4875,4875,4875,0
20230714,165000,20985080,4875,4875,4875,4875,0
20230714,164900,20985080,4875,4875,4875,4875,0
20230714,164800,20985080,4875,4875,4875,4875,0
20230714,164700,20985080,4875,4875,4875,4875,0
20230714,164600,20985080,4875,4875,4875,4875,0
20230714,164500,20985080,4875,4875,4875,4875,0
20230714,164400,20985080,4875,4875,4875,4875,0
20230714,164300,20985080,4875,4875,4875,4875,0
20230714,164200,20985080,4875,4875,4875,4875,0
20230714,164100,20985080,4875,4875,4875,4875,0
20230714,164000,20985080,4875,4875,4875,4875,15
20230714,163900,20985080,4875,4875,4875,4875,0
20230714,163800,20985080,4875,4875,4875,4875,0
20230714,163700,20985080,4875,4875,4875,4875,0
20230714,163600,20985080,4875,4875,4875,4875,0
20230714,163500,20985080,4875,4875,4875,4875,0
20230714,163400,20985080,4875,4875,4875,4875,0
20230714,163300,20985080,4875,4875,4875,4875,0
20230714,163200,20985080,4875,4875,4875,4875,0
20230714,163100,20985080,4875,4875,4875,4875,0
20230714,163000,20985080,4875,4875,4875,4875,0
20230714,162900,20985080,4875,4875,4875,4875,0
20230714,162800,20985080,4875,4875,4875,4875,0
20230714,162700,20985080,4875,4875,4875,4875,0
20230714,162600,20985080,4875,4875,4875,4875,0
20230714,162500,20985080,4875,4875,4875,4875,0
20230714,162400,20985080,4875,4875,4875,4875,0
20230714,162300,20985080,4875,4875,4875,4875,0
20230714,162200,20985080,4875,4875,4875,4875,0
20230714,162100,20985080,4875,4875,4875,4875,0
20230714,162000,20985080,4875,4875,4875,4875,0
20230714,161900,20985080,4875,4875,4875,4875,0
20230714,161800,20985080,4875,4875,4875,4875,0
20230714,161700,20985080,4875,4875,4875,4875,0
20230714,161600,20985080,4875,4875,4875,4875,0
20230714,161500,20985080,4875,4875,4875,4875,0
20230714,161400,20985080,4875,4875,4875,4875,0
20230714,161300,20985080,4875,4875,4875,4875,0
20230714,161200,20985080,4875,4875,4875,4875,0
20230714,161100,20985080,4875,4875,4875,4875,0
20230714,161000,20985080,4875,4875,4875,4875,15
20230714,160900,20985080,4875,4875,4875,4875,0
20230714,160800,20985080,4875,4875,4875,4875,0
20230714,160700,20985080,4875,4875,4875,4875,0
20230714,160600,20985080,4875,4875,4875,4875,0
20230714,160500,20985080,4875,4875,4875,4875,0
20230714,160400,20985080,4875,4875,4875,4875,0
20230714,160300,20985080,4875,4875,4875,4875,0
20230714,160200,20985080,4875,4875,4875,4875,0
20230714,160100,20985080,4875,4875,4875,4875,0
20230714,160000,20985080,4875,4875,4875,4875,0
20230714,155900,20985080,4875,4875,4875,4875,0
20230714,155800,20985080,4875,4875,4875,4875,0
20230714,155700,20985080,4875,4875,4875,4875,0
20230714,155600,20985080,4875,4875,4875,4875,0
20230714,155500,20985080,4875,4875,4875,4875,0
20230714,155400,20985080,4875,4875,4875,4875,0
20230714,155300,20985080,4875,4875,4875,4875,0
20230714,155200,20985080,4875,4875,4875,4875,0
20230714,155100,20985080,4875,4875,4875,4875,0
20230714,155000,20985080,4875,4875,4875,4875,0
20230714,154900,20985080,4875,4875,4875,4875,0
20230714,154800,20985080,4875,4875,4875,4875,0
20230714,154700,20985080,4875,4875,4875,4875,0
20230714,154600,20985080,4875,4875,4875,4875,0
20230714,154500,20985080,4875,4875,4875,4875,0
20230714,154400,20985080,4875,4875,4875,4875,0
20230714,154300,20985080,4875,4875,4875,4875,0
20230714,154200,20985080,4875,4875,4875,4875,0
20230714,154100,20985080,4875,4875,4875,4875,0
20230714,154000,20985080,4875,4875,4875,4875,15
20230714,153900,20985080,4875,4875,4875,4875,0
20230714,153800,20985080,4875,4875,4875,4875,0
20230714,153700,20985080,4875,4875,4875,4875,0
20230714,153600,20985080,4875,4875,4875,4875,0
20230714,153500,20985080,4875,4875,4875,4875,0
20230714,153400,20985080,4875,4875,4875,4875,0
20230714,153300,20985080,4875,4875,4875,4875,0
20230714,153200,20985080,4875,4875,4875,4875,0
20230714,153100,20985080,4875,4875,4875,4875,0
20230714,153000,20985080,4875,4875,4875,4875,15
20230714,152900,20911955,4870,4870,4870,4870,0
20230714,152800,20911955,4870,4870,4870,4870,0
20230714,152700,20911955,4870,4870,4870,4870,0
20230714,152600,20911955,4870,4870,4870,4870,0
20230714,152500,20911955,4870,4870,4870,4870,0
20230714,152400,20911955,4870,4870,4870,4870,0
20230714,152300,20911955,4870,4870,4870,4870,0
20230714,152200,20911955,4870,4870,4870,4870,0
20230714,152100,20911955,4870,4870,4870,4870,0
20230714,152000,20911955,4870,4870,4870,4870,0
20230714,151900,20911955,4870,4870,4870,4870,0
20230714,151800,20911955,4870,4870,4870,4870,194
20230714,151700,19967175,4875,4875,4875,4875,0
20230714,151600,19967175,4875,4875,4875,4875,0
20230714,151500,19967175,4875,4875,4875,4875,0
20230714,151400,19967175,4875,4875,4875,4875,1
20230714,151300,19962300,4875,4875,4875,4875,1
20230714,151200,19957425,4870,4870,4870,4870,0
20230714,151100,19957425,4870,4870,4870,4870,0
20230714,151000,19957425,4870,4870,4870,4870,0
20230714,150900,19957425,4870,4880,4880,4870,4
20230714,150800,19937935,4870,4870,4870,4870,4
20230714,150700,19918455,4870,4870,4870,4870,92
20230714,150600,19470415,4870,4870,4870,4870,20
20230714,150500,19373015,4870,4870,4870,4870,0
20230714,150400,19373015,4870,4870,4870,4870,0
20230714,150300,19373015,4870,4870,4870,4870,0
20230714,150200,19373015,4870,4870,4870,4870,0
20230714,150100,19373015,4870,4870,4870,4870,0
20230714,150000,19373015,4870,4870,4870,4870,0
20230714,145900,19373015,4870,4870,4870,4870,0
20230714,145800,19373015,4870,4870,4870,4870,0
20230714,145700,19373015,4870,4870,4870,4870,0
20230714,145600,19373015,4870,4870,4870,4870,0
20230714,145500,19373015,4870,4870,4870,4870,0
20230714,145400,19373015,4870,4870,4870,4870,0
20230714,145300,19373015,4870,4870,4870,4870,0
20230714,145200,19373015,4870,4870,4870,4870,0
20230714,145100,19373015,4870,4870,4870,4870,0
20230714,145000,19373015,4870,4870,4870,4870,0
20230714,144900,19373015,4870,4870,4870,4870,2
20230714,144800,19363275,4870,4870,4870,4870,0
20230714,144700,19363275,4870,4870,4870,4870,0
20230714,144600,19363275,4870,4870,4870,4870,2
20230714,144500,19353535,4870,4870,4870,4870,25
20230714,144400,19231785,4850,4850,4850,4850,22
20230714,144300,19125085,4850,4850,4850,4850,0
20230714,144200,19125085,4850,4850,4850,4850,0
20230714,144100,19125085,4850,4850,4850,4850,0
20230714,144000,19125085,4850,4850,4850,4850,0
20230714,143900,19125085,4850,4850,4850,4850,0
20230714,143800,19125085,4850,4850,4850,4850,0
20230714,143700,19125085,4850,4850,4850,4850,0
20230714,143600,19125085,4850,4850,4850,4850,0
20230714,143500,19125085,4850,4850,4850,4850,0
20230714,143400,19125085,4850,4850,4850,4850,0
20230714,143300,19125085,4850,4850,4850,4850,0
20230714,143200,19125085,4850,4850,4850,4850,0
20230714,143100,19125085,4850,4850,4850,4850,0
20230714,143000,19125085,4850,4850,4850,4850,0
20230714,142900,19125085,4850,4850,4850,4850,0
20230714,142800,19125085,4850,4850,4850,4850,0
20230714,142700,19125085,4850,4850,4850,4850,15
20230714,142600,19052335,4835,4835,4835,4835,0
20230714,142500,19052335,4835,4835,4835,4835,0
20230714,142400,19052335,4835,4835,4835,4835,0
20230714,142300,19052335,4835,4850,4850,4835,650
20230714,142200,15905465,4890,4890,4890,4890,0
20230714,142100,15905465,4890,4890,4890,4890,0
20230714,142000,15905465,4890,4890,4890,4890,0
20230714,141900,15905465,4890,4890,4890,4890,0
20230714,141800,15905465,4890,4890,4890,4890,0
20230714,141700,15905465,4890,4890,4890,4890,0
20230714,141600,15905465,4890,4890,4890,4890,0
20230714,141500,15905465,4890,4890,4890,4890,0
20230714,141400,15905465,4890,4890,4890,4890,0
20230714,141300,15905465,4890,4890,4890,4890,0
20230714,141200,15905465,4890,4890,4890,4890,0
20230714,141100,15905465,4890,4890,4890,4890,0
20230714,141000,15905465,4890,4890,4890,4890,0
20230714,140900,15905465,4890,4890,4890,4890,0
20230714,140800,15905465,4890,4890,4890,4890,0
20230714,140700,15905465,4890,4890,4890,4890,0
20230714,140600,15905465,4890,4890,4890,4890,0
20230714,140500,15905465,4890,4890,4890,4890,0
20230714,140400,15905465,4890,4890,4890,4890,0
20230714,140300,15905465,4890,4890,4890,4890,0
20230714,140200,15905465,4890,4890,4890,4890,0
20230714,140100,15905465,4890,4890,4890,4890,0
20230714,140000,15905465,4890,4890,4890,4890,0
20230714,135900,15905465,4890,4890,4890,4890,0
20230714,135800,15905465,4890,4890,4890,4890,0
20230714,135700,15905465,4890,4890,4890,4890,0
20230714,135600,15905465,4890,4890,4890,4890,0
20230714,135500,15905465,4890,4890,4890,4890,0
20230714,135400,15905465,4890,4890,4890,4890,0
20230714,135300,15905465,4890,4890,4890,4890,0
20230714,135200,15905465,4890,4890,4890,4890,0
20230714,135100,15905465,4890,4890,4890,4890,0
20230714,135000,15905465,4890,4890,4890,4890,0
20230714,134900,15905465,4890,4890,4890,4890,0
20230714,134800,15905465,4890,4890,4890,4890,0
20230714,134700,15905465,4890,4890,4890,4890,44
20230714,134600,15690305,4895,4895,4895,4895,0
20230714,134500,15690305,4895,4895,4895,4895,0
20230714,134400,15690305,4895,4895,4895,4895,0
20230714,134300,15690305,4895,4895,4895,4895,0
20230714,134200,15690305,4895,4895,4895,4895,0
20230714,134100,15690305,4895,4895,4895,4895,0
20230714,134000,15690305,4895,4895,4895,4895,0
20230714,133900,15690305,4895,4895,4895,4895,0
20230714,133800,15690305,4895,4895,4895,4895,0
20230714,133700,15690305,4895,4895,4895,4895,0
20230714,133600,15690305,4895,4895,4895,4895,0
20230714,133500,15690305,4895,4895,4895,4895,0
20230714,133400,15690305,4895,4895,4895,4895,1
20230714,133300,15685410,4880,4880,4880,4880,0
20230714,133200,15685410,4880,4880,4880,4880,0
20230714,133100,15685410,4880,4880,4880,4880,0
20230714,133000,15685410,4880,4880,4880,4880,0
20230714,132900,15685410,4880,4880,4880,4880,0
20230714,132800,15685410,4880,4880,4880,4880,0
20230714,132700,15685410,4880,4880,4880,4880,0
20230714,132600,15685410,4880,4880,4880,4880,0
20230714,132500,15685410,4880,4880,4880,4880,0
20230714,132400,15685410,4880,4880,4880,4880,0
20230714,132300,15685410,4880,4880,4880,4880,1
20230714,132200,15680530,4845,4845,4845,4845,0
20230714,132100,15680530,4845,4845,4845,4845,0
20230714,132000,15680530,4845,4845,4845,4845,0
20230714,131900,15680530,4845,4845,4845,4845,0
20230714,131800,15680530,4845,4845,4845,4845,0
20230714,131700,15680530,4845,4845,4845,4845,0
20230714,131600,15680530,4845,4845,4845,4845,200
20230714,131500,14711530,4880,4880,4880,4880,0
20230714,131400,14711530,4880,4880,4880,4880,0
20230714,131300,14711530,4880,4880,4880,4880,0
20230714,131200,14711530,4880,4880,4880,4880,0
20230714,131100,14711530,4880,4880,4880,4880,0
20230714,131000,14711530,4880,4880,4880,4880,0
20230714,130900,14711530,4880,4880,4880,4880,0
20230714,130800,14711530,4880,4880,4880,4880,0
20230714,130700,14711530,4880,4880,4880,4880,0
20230714,130600,14711530,4880,4880,4880,4880,0
20230714,130500,14711530,4880,4880,4880,4880,0
20230714,130400,14711530,4880,4880,4880,4880,0
20230714,130300,14711530,4880,4880,4880,4880,0
20230714,130200,14711530,4880,4880,4880,4880,0
20230714,130100,14711530,4880,4880,4880,4880,0
20230714,130000,14711530,4880,4880,4880,4880,0
20230714,125900,14711530,4880,4880,4880,4880,0
20230714,125800,14711530,4880,4880,4880,4880,0
20230714,125700,14711530,4880,4880,4880,4880,0
20230714,125600,14711530,4880,4880,4880,4880,0
20230714,125500,14711530,4880,4880,4880,4880,0
20230714,125400,14711530,4880,4880,4880,4880,0
20230714,125300,14711530,4880,4880,4880,4880,0
20230714,125200,14711530,4880,4880,4880,4880,0
20230714,125100,14711530,4880,4880,4880,4880,0
20230714,125000,14711530,4880,4880,4880,4880,0
20230714,124900,14711530,4880,4880,4880,4880,0
20230714,124800,14711530,4880,4880,4880,4880,0
20230714,124700,14711530,4880,4880,4880,4880,0
20230714,124600,14711530,4880,4880,4880,4880,0
20230714,124500,14711530,4880,4880,4880,4880,0
20230714,124400,14711530,4880,4880,4880,4880,0
20230714,124300,14711530,4880,4880,4880,4880,0
20230714,124200,14711530,4880,4880,4880,4880,0
20230714,124100,14711530,4880,4880,4880,4880,0
20230714,124000,14711530,4880,4880,4880,4880,0
20230714,123900,14711530,4880,4880,4880,4880,0
20230714,123800,14711530,4880,4880,4880,4880,4
20230714,123700,14692010,4860,4860,4860,4860,0
20230714,123600,14692010,4860,4860,4860,4860,0
20230714,123500,14692010,4860,4860,4860,4860,0
20230714,123400,14692010,4860,4860,4860,4860,0
20230714,123300,14692010,4860,4860,4860,4860,28
20230714,123200,14555930,4860,4860,4860,4860,0
20230714,123100,14555930,4860,4860,4860,4860,0
20230714,123000,14555930,4860,4860,4860,4860,0
20230714,122900,14555930,4860,4860,4860,4860,0
20230714,122800,14555930,4860,4860,4860,4860,0
20230714,122700,14555930,4860,4860,4860,4860,0
20230714,122600,14555930,4860,4860,4860,4860,0
20230714,122500,14555930,4860,4860,4860,4860,0
20230714,122400,14555930,4860,4860,4860,4860,0
20230714,122300,14555930,4860,4860,4860,4860,0
20230714,122200,14555930,4860,4860,4860,4860,0
20230714,122100,14555930,4860,4860,4860,4860,0
20230714,122000,14555930,4860,4860,4860,4860,0
20230714,121900,14555930,4860,4860,4860,4860,0
20230714,121800,14555930,4860,4860,4860,4860,0
20230714,121700,14555930,4860,4860,4860,4860,0
20230714,121600,14555930,4860,4860,4860,4860,0
20230714,121500,14555930,4860,4860,4860,4860,0
20230714,121400,14555930,4860,4860,4860,4860,0
20230714,121300,14555930,4860,4860,4860,4860,0
20230714,121200,14555930,4860,4860,4860,4860,2
20230714,121100,14546210,4860,4860,4860,4860,0
20230714,121000,14546210,4860,4860,4860,4860,1
20230714,120900,14541350,4835,4835,4835,4835,0
20230714,120800,14541350,4835,4835,4835,4835,0
20230714,120700,14541350,4835,4835,4835,4835,0
20230714,120600,14541350,4835,4850,4850,4835,534
20230714,120500,11957820,4890,4890,4890,4890,0
20230714,120400,11957820,4890,4890,4890,4890,0
20230714,120300,11957820,4890,4890,4890,4890,0
20230714,120200,11957820,4890,4890,4890,4890,0
20230714,120100,11957820,4890,4890,4890,4890,0
20230714,120000,11957820,4890,4890,4890,4890,0
20230714,115900,11957820,4890,4890,4890,4890,0
20230714,115800,11957820,4890,4890,4890,4890,0
20230714,115700,11957820,4890,4890,4890,4890,0
20230714,115600,11957820,4890,4890,4890,4890,0
20230714,115500,11957820,4890,4890,4890,4890,0
20230714,115400,11957820,4890,4890,4890,4890,0
20230714,115300,11957820,4890,4890,4890,4890,0
20230714,115200,11957820,4890,4890,4890,4890,0
20230714,115100,11957820,4890,4890,4890,4890,0
20230714,115000,11957820,4890,4890,4890,4890,1
20230714,114900,11952930,4845,4845,4845,4845,1
20230714,114800,11948085,4845,4845,4845,4845,0
20230714,114700,11948085,4845,4845,4845,4845,0
20230714,114600,11948085,4845,4845,4845,4845,0
20230714,114500,11948085,4845,4845,4845,4845,0
20230714,114400,11948085,4845,4845,4845,4845,31
20230714,114300,11797890,4850,4850,4850,4850,2
20230714,114200,11788190,4850,4850,4850,4850,0
20230714,114100,11788190,4850,4850,4850,4850,2
20230714,114000,11778490,4850,4850,4850,4850,227
20230714,113900,10677540,4850,4850,4850,4850,0
20230714,113800,10677540,4850,4850,4850,4850,0
20230714,113700,10677540,4850,4850,4850,4850,17
20230714,113600,10595090,4900,4900,4900,4900,0
20230714,113500,10595090,4900,4900,4900,4900,0
20230714,113400,10595090,4900,4900,4900,4900,0
20230714,113300,10595090,4900,4900,4900,4900,0
20230714,113200,10595090,4900,4900,4900,4900,0
20230714,113100,10595090,4900,4900,4900,4900,0
20230714,113000,10595090,4900,4900,4900,4900,0
20230714,112900,10595090,4900,4900,4900,4900,0
20230714,112800,10595090,4900,4900,4900,4900,0
20230714,112700,10595090,4900,4900,4900,4900,1
20230714,112600,10590190,4850,4850,4850,4850,0
20230714,112500,10590190,4850,4850,4850,4850,0
20230714,112400,10590190,4850,4850,4850,4850,0
20230714,112300,10590190,4850,4855,4855,4850,141
20230714,112200,9906325,4865,4865,4865,4865,1
20230714,112100,9901460,4850,4850,4850,4850,0
20230714,112000,9901460,4850,4850,4850,4850,86
20230714,111900,9484360,4855,4855,4855,4855,0
20230714,111800,9484360,4855,4855,4855,4855,0
20230714,111700,9484360,4855,4855,4855,4855,0
20230714,111600,9484360,4855,4855,4855,4855,0
20230714,111500,9484360,4855,4855,4855,4855,0
20230714,111400,9484360,4855,4855,4855,4855,0
20230714,111300,9484360,4855,4855,4855,4855,2
20230714,111200,9474650,4855,4855,4855,4855,1
20230714,111100,9469795,4855,4855,4855,4855,0
20230714,111000,9469795,4855,4850,4855,4850,103
20230714,110900,8970230,4850,4850,4850,4850,0
20230714,110800,8970230,4850,4850,4850,4850,0
20230714,110700,8970230,4850,4850,4850,4850,0
20230714,110600,8970230,4850,4850,4850,4850,0
20230714,110500,8970230,4850,4850,4850,4850,0
20230714,110400,8970230,4850,4850,4850,4850,14
20230714,110300,8902330,4855,4855,4855,4855,0
20230714,110200,8902330,4855,4855,4855,4855,0
20230714,110100,8902330,4855,4855,4855,4855,3
20230714,110000,8887765,4850,4850,4850,4850,0
20230714,105900,8887765,4850,4850,4850,4850,89
20230714,105800,8456115,4850,4850,4850,4850,0
20230714,105700,8456115,4850,4850,4850,4850,0
20230714,105600,8456115,4850,4850,4850,4850,0
20230714,105500,8456115,4850,4850,4850,4850,0
20230714,105400,8456115,4850,4850,4850,4850,0
20230714,105300,8456115,4850,4850,4850,4850,0
20230714,105200,8456115,4850,4850,4850,4850,0
20230714,105100,8456115,4850,4850,4850,4850,0
20230714,105000,8456115,4850,4850,4850,4850,0
20230714,104900,8456115,4850,4850,4850,4850,0
20230714,104800,8456115,4850,4850,4850,4850,0
20230714,104700,8456115,4850,4850,4850,4850,0
20230714,104600,8456115,4850,4850,4850,4850,0
20230714,104500,8456115,4850,4850,4850,4850,0
20230714,104400,8456115,4850,4850,4850,4850,37
20230714,104300,8276665,4860,4860,4860,4860,0
20230714,104200,8276665,4860,4860,4860,4860,0
20230714,104100,8276665,4860,4860,4860,4860,0
20230714,104000,8276665,4860,4860,4860,4860,0
20230714,103900,8276665,4860,4860,4860,4860,0
20230714,103800,8276665,4860,4860,4860,4860,0
20230714,103700,8276665,4860,4860,4860,4860,0
20230714,103600,8276665,4860,4860,4860,4860,0
20230714,103500,8276665,4860,4860,4860,4860,0
20230714,103400,8276665,4860,4860,4860,4860,0
20230714,103300,8276665,4860,4860,4860,4860,0
20230714,103200,8276665,4860,4860,4860,4860,0
20230714,103100,8276665,4860,4860,4860,4860,0
20230714,103000,8276665,4860,4860,4860,4860,0
20230714,102900,8276665,4860,4860,4860,4860,0
20230714,102800,8276665,4860,4860,4860,4860,0
20230714,102700,8276665,4860,4860,4860,4860,0
20230714,102600,8276665,4860,4860,4860,4860,0
20230714,102500,8276665,4860,4860,4860,4860,0
20230714,102400,8276665,4860,4860,4860,4860,0
20230714,102300,8276665,4860,4860,4860,4860,17
20230714,102200,8194045,4850,4850,4850,4850,0
20230714,102100,8194045,4850,4850,4850,4850,0
20230714,102000,8194045,4850,4850,4850,4850,0
20230714,101900,8194045,4850,4850,4850,4850,0
20230714,101800,8194045,4850,4850,4850,4850,0
20230714,101700,8194045,4850,4850,4850,4850,0
20230714,101600,8194045,4850,4850,4850,4850,0
20230714,101500,8194045,4850,4850,4850,4850,15
20230714,101400,8121295,4855,4855,4855,4855,0
20230714,101300,8121295,4855,4855,4855,4855,0
20230714,101200,8121295,4855,4855,4855,4855,10
20230714,101100,8072745,4860,4860,4860,4860,0
20230714,101000,8072745,4860,4860,4860,4860,0
20230714,100900,8072745,4860,4860,4860,4860,0
20230714,100800,8072745,4860,4860,4860,4860,0
20230714,100700,8072745,4860,4860,4860,4860,0
20230714,100600,8072745,4860,4860,4860,4860,0
20230714,100500,8072745,4860,4860,4860,4860,0
20230714,100400,8072745,4860,4860,4860,4860,0
20230714,100300,8072745,4860,4860,4860,4860,6
20230714,100200,8043585,4865,4865,4865,4865,0
20230714,100100,8043585,4865,4865,4865,4865,0
20230714,100000,8043585,4865,4865,4865,4865,0
20230714,095900,8043585,4865,4865,4865,4865,13
20230714,095800,7980340,4865,4865,4865,4865,10
20230714,095700,7931690,4865,4865,4865,4865,0
20230714,095600,7931690,4865,4865,4865,4865,0
20230714,095500,7931690,4865,4865,4865,4865,17
20230714,095400,7848985,4925,4925,4925,4925,0
20230714,095300,7848985,4925,4925,4925,4925,0
20230714,095200,7848985,4925,4925,4925,4925,0
20230714,095100,7848985,4925,4925,4925,4925,0
20230714,095000,7848985,4925,4925,4925,4925,0
20230714,094900,7848985,4925,4925,4925,4925,0
20230714,094800,7848985,4925,4925,4925,4925,0
20230714,094700,7848985,4925,4925,4925,4925,0
20230714,094600,7848985,4925,4925,4925,4925,0
20230714,094500,7848985,4925,4925,4925,4925,0
20230714,094400,7848985,4925,4925,4925,4925,0
20230714,094300,7848985,4925,4925,4925,4925,0
20230714,094200,7848985,4925,4925,4925,4925,0
20230714,094100,7848985,4925,4925,4925,4925,0
20230714,094000,7848985,4925,4925,4925,4925,0
20230714,093900,7848985,4925,4925,4925,4925,0
20230714,093800,7848985,4925,4925,4925,4925,0
20230714,093700,7848985,4925,4925,4925,4925,0
20230714,093600,7848985,4925,4925,4925,4925,0
20230714,093500,7848985,4925,4925,4925,4925,11
20230714,093400,7794810,4930,4930,4930,4930,0
20230714,093300,7794810,4930,4930,4930,4930,0
20230714,093200,7794810,4930,4930,4930,4930,0
20230714,093100,7794810,4930,4900,4930,4900,197
20230714,093000,6824675,4850,4850,4850,4850,0
20230714,092900,6824675,4850,4850,4850,4850,0
20230714,092800,6824675,4850,4850,4850,4850,0
20230714,092700,6824675,4850,4850,4850,4850,0
20230714,092600,6824675,4850,4850,4850,4850,0
20230714,092500,6824675,4850,4850,4850,4850,265
20230714,092400,5539425,4925,4925,4925,4925,0
20230714,092300,5539425,4925,4925,4925,4925,0
20230714,092200,5539425,4925,4925,4925,4925,0
20230714,092100,5539425,4925,4925,4925,4925,0
20230714,092000,5539425,4925,4925,4925,4925,0
20230714,091900,5539425,4925,4925,4925,4925,0
20230714,091800,5539425,4925,4925,4925,4925,0
20230714,091700,5539425,4925,4925,4925,4925,0
20230714,091600,5539425,4925,4925,4925,4925,0
20230714,091500,5539425,4925,4915,4925,4915,100
20230714,091400,5047105,4915,4915,4915,4915,14
20230714,091300,4978295,4925,4925,4925,4925,0
20230714,091200,4978295,4925,4925,4925,4925,0
20230714,091100,4978295,4925,4925,4925,4925,0
20230714,091000,4978295,4925,4925,4925,4925,0
20230714,090900,4978295,4925,4925,4925,4925,0
20230714,090800,4978295,4925,4915,4925,4915,1000
20230714,090700,54180,4925,4925,4925,4925,0
20230714,090600,54180,4925,4925,4925,4925,0
20230714,090500,54180,4925,4925,4925,4925,0
20230714,090400,54180,4925,4925,4925,4925,10
20230714,090300,4930,4930,4930,4930,4930,0
20230714,090200,4930,4930,4930,4930,4930,0
20230714,090100,4930,4930,4930,4930,4930,0
20230714,090000,4930,4930,4930,4930,4930,1