KissMeData/033200/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191100,27859240,4750,4750,4750,4750,60
20230719,191000,27859240,4750,4750,4750,4750,0
20230719,190900,27859240,4750,4750,4750,4750,0
20230719,190800,27859240,4750,4750,4750,4750,0
20230719,190700,27859240,4750,4750,4750,4750,0
20230719,190600,27859240,4750,4750,4750,4750,0
20230719,190500,27859240,4750,4750,4750,4750,0
20230719,190400,27859240,4750,4750,4750,4750,0
20230719,190300,27859240,4750,4750,4750,4750,0
20230719,190200,27859240,4750,4750,4750,4750,0
20230719,190100,27859240,4750,4750,4750,4750,0
20230719,190000,27859240,4750,4750,4750,4750,0
20230719,185900,27859240,4750,4750,4750,4750,0
20230719,185800,27859240,4750,4750,4750,4750,0
20230719,185700,27859240,4750,4750,4750,4750,0
20230719,185600,27859240,4750,4750,4750,4750,0
20230719,185500,27859240,4750,4750,4750,4750,0
20230719,185400,27859240,4750,4750,4750,4750,0
20230719,185300,27859240,4750,4750,4750,4750,0
20230719,185200,27859240,4750,4750,4750,4750,0
20230719,185100,27859240,4750,4750,4750,4750,0
20230719,185000,27859240,4750,4750,4750,4750,0
20230719,184900,27859240,4750,4750,4750,4750,0
20230719,184800,27859240,4750,4750,4750,4750,0
20230719,184700,27859240,4750,4750,4750,4750,0
20230719,184600,27859240,4750,4750,4750,4750,0
20230719,184500,27859240,4750,4750,4750,4750,0
20230719,184400,27859240,4750,4750,4750,4750,0
20230719,184300,27859240,4750,4750,4750,4750,0
20230719,184200,27859240,4750,4750,4750,4750,0
20230719,184100,27859240,4750,4750,4750,4750,60
20230719,184000,27859240,4750,4750,4750,4750,0
20230719,183900,27859240,4750,4750,4750,4750,0
20230719,183800,27859240,4750,4750,4750,4750,0
20230719,183700,27859240,4750,4750,4750,4750,0
20230719,183600,27859240,4750,4750,4750,4750,0
20230719,183500,27859240,4750,4750,4750,4750,0
20230719,183400,27859240,4750,4750,4750,4750,0
20230719,183300,27859240,4750,4750,4750,4750,0
20230719,183200,27859240,4750,4750,4750,4750,0
20230719,183100,27859240,4750,4750,4750,4750,0
20230719,183000,27859240,4750,4750,4750,4750,0
20230719,182900,27859240,4750,4750,4750,4750,0
20230719,182800,27859240,4750,4750,4750,4750,0
20230719,182700,27859240,4750,4750,4750,4750,0
20230719,182600,27859240,4750,4750,4750,4750,0
20230719,182500,27859240,4750,4750,4750,4750,0
20230719,182400,27859240,4750,4750,4750,4750,0
20230719,182300,27859240,4750,4750,4750,4750,0
20230719,182200,27859240,4750,4750,4750,4750,0
20230719,182100,27859240,4750,4750,4750,4750,0
20230719,182000,27859240,4750,4750,4750,4750,0
20230719,181900,27859240,4750,4750,4750,4750,0
20230719,181800,27859240,4750,4750,4750,4750,0
20230719,181700,27859240,4750,4750,4750,4750,0
20230719,181600,27859240,4750,4750,4750,4750,0
20230719,181500,27859240,4750,4750,4750,4750,0
20230719,181400,27859240,4750,4750,4750,4750,0
20230719,181300,27859240,4750,4750,4750,4750,0
20230719,181200,27859240,4750,4750,4750,4750,0
20230719,181100,27859240,4750,4750,4750,4750,60
20230719,181000,27859240,4750,4750,4750,4750,0
20230719,180900,27859240,4750,4750,4750,4750,0
20230719,180800,27859240,4750,4750,4750,4750,0
20230719,180700,27859240,4750,4750,4750,4750,0
20230719,180600,27859240,4750,4750,4750,4750,0
20230719,180500,27859240,4750,4750,4750,4750,0
20230719,180400,27859240,4750,4750,4750,4750,0
20230719,180300,27859240,4750,4750,4750,4750,0
20230719,180200,27859240,4750,4750,4750,4750,0
20230719,180100,27859240,4750,4750,4750,4750,0
20230719,180000,27859240,4750,4750,4750,4750,0
20230719,175900,27859240,4750,4750,4750,4750,0
20230719,175800,27859240,4750,4750,4750,4750,0
20230719,175700,27859240,4750,4750,4750,4750,0
20230719,175600,27859240,4750,4750,4750,4750,0
20230719,175500,27859240,4750,4750,4750,4750,0
20230719,175400,27859240,4750,4750,4750,4750,0
20230719,175300,27859240,4750,4750,4750,4750,0
20230719,175200,27859240,4750,4750,4750,4750,0
20230719,175100,27859240,4750,4750,4750,4750,0
20230719,175000,27859240,4750,4750,4750,4750,0
20230719,174900,27859240,4750,4750,4750,4750,0
20230719,174800,27859240,4750,4750,4750,4750,0
20230719,174700,27859240,4750,4750,4750,4750,0
20230719,174600,27859240,4750,4750,4750,4750,0
20230719,174500,27859240,4750,4750,4750,4750,0
20230719,174400,27859240,4750,4750,4750,4750,0
20230719,174300,27859240,4750,4750,4750,4750,0
20230719,174200,27859240,4750,4750,4750,4750,0
20230719,174100,27859240,4750,4750,4750,4750,60
20230719,174000,27859240,4750,4750,4750,4750,0
20230719,173900,27859240,4750,4750,4750,4750,0
20230719,173800,27859240,4750,4750,4750,4750,0
20230719,173700,27859240,4750,4750,4750,4750,0
20230719,173600,27859240,4750,4750,4750,4750,0
20230719,173500,27859240,4750,4750,4750,4750,0
20230719,173400,27859240,4750,4750,4750,4750,0
20230719,173300,27859240,4750,4750,4750,4750,0
20230719,173200,27859240,4750,4750,4750,4750,0
20230719,173100,27859240,4750,4750,4750,4750,0
20230719,173000,27859240,4750,4750,4750,4750,0
20230719,172900,27859240,4750,4750,4750,4750,0
20230719,172800,27859240,4750,4750,4750,4750,0
20230719,172700,27859240,4750,4750,4750,4750,0
20230719,172600,27859240,4750,4750,4750,4750,0
20230719,172500,27859240,4750,4750,4750,4750,0
20230719,172400,27859240,4750,4750,4750,4750,0
20230719,172300,27859240,4750,4750,4750,4750,0
20230719,172200,27859240,4750,4750,4750,4750,0
20230719,172100,27859240,4750,4750,4750,4750,0
20230719,172000,27859240,4750,4750,4750,4750,0
20230719,171900,27859240,4750,4750,4750,4750,0
20230719,171800,27859240,4750,4750,4750,4750,0
20230719,171700,27859240,4750,4750,4750,4750,0
20230719,171600,27859240,4750,4750,4750,4750,0
20230719,171500,27859240,4750,4750,4750,4750,0
20230719,171400,27859240,4750,4750,4750,4750,0
20230719,171300,27859240,4750,4750,4750,4750,0
20230719,171200,27859240,4750,4750,4750,4750,0
20230719,171100,27859240,4750,4750,4750,4750,60
20230719,171000,27859240,4750,4750,4750,4750,0
20230719,170900,27859240,4750,4750,4750,4750,0
20230719,170800,27859240,4750,4750,4750,4750,0
20230719,170700,27859240,4750,4750,4750,4750,0
20230719,170600,27859240,4750,4750,4750,4750,0
20230719,170500,27859240,4750,4750,4750,4750,0
20230719,170400,27859240,4750,4750,4750,4750,0
20230719,170300,27859240,4750,4750,4750,4750,0
20230719,170200,27859240,4750,4750,4750,4750,0
20230719,170100,27859240,4750,4750,4750,4750,0
20230719,170000,27859240,4750,4750,4750,4750,0
20230719,165900,27859240,4750,4750,4750,4750,0
20230719,165800,27859240,4750,4750,4750,4750,0
20230719,165700,27859240,4750,4750,4750,4750,0
20230719,165600,27859240,4750,4750,4750,4750,0
20230719,165500,27859240,4750,4750,4750,4750,0
20230719,165400,27859240,4750,4750,4750,4750,0
20230719,165300,27859240,4750,4750,4750,4750,0
20230719,165200,27859240,4750,4750,4750,4750,0
20230719,165100,27859240,4750,4750,4750,4750,0
20230719,165000,27859240,4750,4750,4750,4750,0
20230719,164900,27859240,4750,4750,4750,4750,0
20230719,164800,27859240,4750,4750,4750,4750,0
20230719,164700,27859240,4750,4750,4750,4750,0
20230719,164600,27859240,4750,4750,4750,4750,0
20230719,164500,27859240,4750,4750,4750,4750,0
20230719,164400,27859240,4750,4750,4750,4750,0
20230719,164300,27859240,4750,4750,4750,4750,0
20230719,164200,27859240,4750,4750,4750,4750,0
20230719,164100,27859240,4750,4750,4750,4750,60
20230719,164000,27859240,4750,4750,4750,4750,0
20230719,163900,27859240,4750,4750,4750,4750,0
20230719,163800,27859240,4750,4750,4750,4750,0
20230719,163700,27859240,4750,4750,4750,4750,0
20230719,163600,27859240,4750,4750,4750,4750,0
20230719,163500,27859240,4750,4750,4750,4750,0
20230719,163400,27859240,4750,4750,4750,4750,0
20230719,163300,27859240,4750,4750,4750,4750,0
20230719,163200,27859240,4750,4750,4750,4750,0
20230719,163100,27859240,4750,4750,4750,4750,0
20230719,163000,27859240,4750,4750,4750,4750,0
20230719,162900,27859240,4750,4750,4750,4750,0
20230719,162800,27859240,4750,4750,4750,4750,0
20230719,162700,27859240,4750,4750,4750,4750,0
20230719,162600,27859240,4750,4750,4750,4750,0
20230719,162500,27859240,4750,4750,4750,4750,0
20230719,162400,27859240,4750,4750,4750,4750,0
20230719,162300,27859240,4750,4750,4750,4750,0
20230719,162200,27859240,4750,4750,4750,4750,0
20230719,162100,27859240,4750,4750,4750,4750,0
20230719,162000,27859240,4750,4750,4750,4750,0
20230719,161900,27859240,4750,4750,4750,4750,0
20230719,161800,27859240,4750,4750,4750,4750,0
20230719,161700,27859240,4750,4750,4750,4750,0
20230719,161600,27859240,4750,4750,4750,4750,0
20230719,161500,27859240,4750,4750,4750,4750,0
20230719,161400,27859240,4750,4750,4750,4750,0
20230719,161300,27859240,4750,4750,4750,4750,0
20230719,161200,27859240,4750,4750,4750,4750,0
20230719,161100,27859240,4750,4750,4750,4750,60
20230719,161000,27859240,4750,4750,4750,4750,0
20230719,160900,27859240,4750,4750,4750,4750,0
20230719,160800,27859240,4750,4750,4750,4750,0
20230719,160700,27859240,4750,4750,4750,4750,0
20230719,160600,27859240,4750,4750,4750,4750,0
20230719,160500,27859240,4750,4750,4750,4750,0
20230719,160400,27859240,4750,4750,4750,4750,0
20230719,160300,27859240,4750,4750,4750,4750,0
20230719,160200,27859240,4750,4750,4750,4750,0
20230719,160100,27859240,4750,4750,4750,4750,0
20230719,160000,27859240,4750,4750,4750,4750,0
20230719,155900,27859240,4750,4750,4750,4750,0
20230719,155800,27859240,4750,4750,4750,4750,0
20230719,155700,27859240,4750,4750,4750,4750,0
20230719,155600,27859240,4750,4750,4750,4750,0
20230719,155500,27859240,4750,4750,4750,4750,0
20230719,155400,27859240,4750,4750,4750,4750,0
20230719,155300,27859240,4750,4750,4750,4750,0
20230719,155200,27859240,4750,4750,4750,4750,0
20230719,155100,27859240,4750,4750,4750,4750,0
20230719,155000,27859240,4750,4750,4750,4750,0
20230719,154900,27859240,4750,4750,4750,4750,0
20230719,154800,27859240,4750,4750,4750,4750,0
20230719,154700,27859240,4750,4750,4750,4750,0
20230719,154600,27859240,4750,4750,4750,4750,0
20230719,154500,27859240,4750,4750,4750,4750,0
20230719,154400,27859240,4750,4750,4750,4750,0
20230719,154300,27859240,4750,4750,4750,4750,0
20230719,154200,27859240,4750,4750,4750,4750,0
20230719,154100,27859240,4750,4750,4750,4750,60
20230719,154000,27859240,4750,4750,4750,4750,0
20230719,153900,27859240,4750,4750,4750,4750,0
20230719,153800,27859240,4750,4750,4750,4750,0
20230719,153700,27859240,4750,4750,4750,4750,0
20230719,153600,27859240,4750,4750,4750,4750,0
20230719,153500,27859240,4750,4750,4750,4750,0
20230719,153400,27859240,4750,4750,4750,4750,0
20230719,153300,27859240,4750,4750,4750,4750,0
20230719,153200,27859240,4750,4750,4750,4750,0
20230719,153100,27859240,4750,4750,4750,4750,0
20230719,153000,27859240,4750,4750,4750,4750,60
20230719,152900,27574240,4780,4780,4780,4780,0
20230719,152800,27574240,4780,4780,4780,4780,0
20230719,152700,27574240,4780,4780,4780,4780,0
20230719,152600,27574240,4780,4780,4780,4780,0
20230719,152500,27574240,4780,4780,4780,4780,0
20230719,152400,27574240,4780,4780,4780,4780,0
20230719,152300,27574240,4780,4780,4780,4780,0
20230719,152200,27574240,4780,4780,4780,4780,0
20230719,152100,27574240,4780,4780,4780,4780,0
20230719,152000,27574240,4780,4780,4780,4780,0
20230719,151900,27574240,4780,4780,4780,4780,0
20230719,151800,27574240,4780,4780,4780,4780,1
20230719,151700,27569460,4760,4760,4760,4760,0
20230719,151600,27569460,4760,4760,4760,4760,0
20230719,151500,27569460,4760,4760,4760,4760,0
20230719,151400,27569460,4760,4760,4760,4760,0
20230719,151300,27569460,4760,4760,4760,4760,0
20230719,151200,27569460,4760,4760,4760,4760,0
20230719,151100,27569460,4760,4760,4760,4760,0
20230719,151000,27569460,4760,4760,4760,4760,444
20230719,150900,25456020,4750,4750,4750,4750,0
20230719,150800,25456020,4750,4750,4750,4750,0
20230719,150700,25456020,4750,4750,4750,4750,0
20230719,150600,25456020,4750,4750,4750,4750,0
20230719,150500,25456020,4750,4750,4750,4750,29
20230719,150400,25318270,4750,4750,4750,4750,0
20230719,150300,25318270,4750,4750,4750,4750,0
20230719,150200,25318270,4750,4750,4750,4750,0
20230719,150100,25318270,4750,4750,4750,4750,0
20230719,150000,25318270,4750,4750,4750,4750,0
20230719,145900,25318270,4750,4750,4750,4750,0
20230719,145800,25318270,4750,4750,4750,4750,0
20230719,145700,25318270,4750,4750,4750,4750,0
20230719,145600,25318270,4750,4750,4750,4750,0
20230719,145500,25318270,4750,4750,4750,4750,1
20230719,145400,25313520,4750,4750,4750,4750,0
20230719,145300,25313520,4750,4750,4750,4750,0
20230719,145200,25313520,4750,4750,4750,4750,0
20230719,145100,25313520,4750,4750,4750,4750,0
20230719,145000,25313520,4750,4750,4750,4750,0
20230719,144900,25313520,4750,4750,4750,4750,0
20230719,144800,25313520,4750,4750,4750,4750,0
20230719,144700,25313520,4750,4750,4750,4750,0
20230719,144600,25313520,4750,4750,4750,4750,0
20230719,144500,25313520,4750,4750,4750,4750,70
20230719,144400,24981020,4750,4750,4750,4750,0
20230719,144300,24981020,4750,4750,4750,4750,0
20230719,144200,24981020,4750,4750,4750,4750,0
20230719,144100,24981020,4750,4750,4750,4750,0
20230719,144000,24981020,4750,4750,4750,4750,2
20230719,143900,24971520,4730,4730,4730,4730,0
20230719,143800,24971520,4730,4730,4730,4730,0
20230719,143700,24971520,4730,4730,4730,4730,0
20230719,143600,24971520,4730,4730,4730,4730,461
20230719,143500,22790990,4755,4755,4755,4755,0
20230719,143400,22790990,4755,4755,4755,4755,0
20230719,143300,22790990,4755,4755,4755,4755,0
20230719,143200,22790990,4755,4755,4755,4755,0
20230719,143100,22790990,4755,4755,4755,4755,0
20230719,143000,22790990,4755,4755,4755,4755,0
20230719,142900,22790990,4755,4755,4755,4755,0
20230719,142800,22790990,4755,4755,4755,4755,1
20230719,142700,22786235,4730,4730,4730,4730,0
20230719,142600,22786235,4730,4730,4730,4730,0
20230719,142500,22786235,4730,4730,4730,4730,0
20230719,142400,22786235,4730,4730,4730,4730,0
20230719,142300,22786235,4730,4730,4730,4730,0
20230719,142200,22786235,4730,4730,4730,4730,0
20230719,142100,22786235,4730,4730,4730,4730,0
20230719,142000,22786235,4730,4730,4730,4730,0
20230719,141900,22786235,4730,4730,4730,4730,0
20230719,141800,22786235,4730,4730,4730,4730,0
20230719,141700,22786235,4730,4730,4730,4730,0
20230719,141600,22786235,4730,4730,4730,4730,0
20230719,141500,22786235,4730,4730,4730,4730,0
20230719,141400,22786235,4730,4730,4730,4730,0
20230719,141300,22786235,4730,4730,4730,4730,0
20230719,141200,22786235,4730,4730,4730,4730,0
20230719,141100,22786235,4730,4730,4730,4730,0
20230719,141000,22786235,4730,4730,4730,4730,0
20230719,140900,22786235,4730,4730,4730,4730,0
20230719,140800,22786235,4730,4730,4730,4730,0
20230719,140700,22786235,4730,4730,4730,4730,0
20230719,140600,22786235,4730,4730,4730,4730,0
20230719,140500,22786235,4730,4730,4730,4730,0
20230719,140400,22786235,4730,4730,4730,4730,0
20230719,140300,22786235,4730,4730,4730,4730,0
20230719,140200,22786235,4730,4730,4730,4730,0
20230719,140100,22786235,4730,4730,4730,4730,0
20230719,140000,22786235,4730,4730,4730,4730,0
20230719,135900,22786235,4730,4730,4730,4730,0
20230719,135800,22786235,4730,4730,4730,4730,0
20230719,135700,22786235,4730,4730,4730,4730,0
20230719,135600,22786235,4730,4730,4730,4730,0
20230719,135500,22786235,4730,4730,4730,4730,0
20230719,135400,22786235,4730,4730,4730,4730,0
20230719,135300,22786235,4730,4730,4730,4730,0
20230719,135200,22786235,4730,4730,4730,4730,0
20230719,135100,22786235,4730,4730,4730,4730,0
20230719,135000,22786235,4730,4730,4730,4730,0
20230719,134900,22786235,4730,4730,4730,4730,0
20230719,134800,22786235,4730,4730,4730,4730,0
20230719,134700,22786235,4730,4730,4730,4730,0
20230719,134600,22786235,4730,4730,4730,4730,0
20230719,134500,22786235,4730,4730,4730,4730,0
20230719,134400,22786235,4730,4730,4730,4730,0
20230719,134300,22786235,4730,4730,4730,4730,0
20230719,134200,22786235,4730,4730,4730,4730,0
20230719,134100,22786235,4730,4730,4730,4730,0
20230719,134000,22786235,4730,4730,4730,4730,0
20230719,133900,22786235,4730,4730,4730,4730,0
20230719,133800,22786235,4730,4730,4730,4730,0
20230719,133700,22786235,4730,4730,4730,4730,0
20230719,133600,22786235,4730,4730,4730,4730,0
20230719,133500,22786235,4730,4730,4730,4730,0
20230719,133400,22786235,4730,4730,4730,4730,0
20230719,133300,22786235,4730,4730,4730,4730,0
20230719,133200,22786235,4730,4730,4730,4730,0
20230719,133100,22786235,4730,4730,4730,4730,0
20230719,133000,22786235,4730,4730,4730,4730,0
20230719,132900,22786235,4730,4730,4730,4730,0
20230719,132800,22786235,4730,4730,4730,4730,0
20230719,132700,22786235,4730,4730,4730,4730,0
20230719,132600,22786235,4730,4730,4730,4730,0
20230719,132500,22786235,4730,4730,4730,4730,0
20230719,132400,22786235,4730,4730,4730,4730,0
20230719,132300,22786235,4730,4730,4730,4730,100
20230719,132200,22313235,4730,4730,4730,4730,17
20230719,132100,22232825,4730,4730,4730,4730,0
20230719,132000,22232825,4730,4730,4730,4730,0
20230719,131900,22232825,4730,4730,4730,4730,0
20230719,131800,22232825,4730,4730,4730,4730,0
20230719,131700,22232825,4730,4730,4730,4730,0
20230719,131600,22232825,4730,4730,4730,4730,115
20230719,131500,21688875,4730,4730,4730,4730,6
20230719,131400,21660495,4740,4740,4740,4740,0
20230719,131300,21660495,4740,4740,4740,4740,0
20230719,131200,21660495,4740,4740,4740,4740,0
20230719,131100,21660495,4740,4740,4740,4740,94
20230719,131000,21214935,4740,4740,4740,4740,0
20230719,130900,21214935,4740,4740,4740,4740,0
20230719,130800,21214935,4740,4740,4740,4740,0
20230719,130700,21214935,4740,4740,4740,4740,0
20230719,130600,21214935,4740,4740,4740,4740,0
20230719,130500,21214935,4740,4740,4740,4740,0
20230719,130400,21214935,4740,4740,4740,4740,0
20230719,130300,21214935,4740,4740,4740,4740,0
20230719,130200,21214935,4740,4740,4740,4740,0
20230719,130100,21214935,4740,4740,4740,4740,100
20230719,130000,20740935,4745,4750,4750,4745,149
20230719,125900,20033430,4750,4750,4750,4750,400
20230719,125800,18133430,4740,4740,4740,4740,0
20230719,125700,18133430,4740,4750,4750,4740,200
20230719,125600,17185030,4755,4755,4755,4755,0
20230719,125500,17185030,4755,4755,4755,4755,0
20230719,125400,17185030,4755,4755,4755,4755,69
20230719,125300,16856935,4760,4760,4760,4760,100
20230719,125200,16380935,4760,4765,4765,4760,209
20230719,125100,15385550,4755,4755,4755,4755,0
20230719,125000,15385550,4755,4755,4755,4755,0
20230719,124900,15385550,4755,4755,4755,4755,0
20230719,124800,15385550,4755,4755,4755,4755,0
20230719,124700,15385550,4755,4755,4755,4755,0
20230719,124600,15385550,4755,4755,4755,4755,0
20230719,124500,15385550,4755,4755,4755,4755,0
20230719,124400,15385550,4755,4755,4755,4755,0
20230719,124300,15385550,4755,4755,4755,4755,0
20230719,124200,15385550,4755,4755,4755,4755,0
20230719,124100,15385550,4755,4755,4755,4755,0
20230719,124000,15385550,4755,4755,4755,4755,0
20230719,123900,15385550,4755,4755,4755,4755,0
20230719,123800,15385550,4755,4755,4755,4755,0
20230719,123700,15385550,4755,4755,4755,4755,1000
20230719,123600,10630550,4775,4775,4775,4775,0
20230719,123500,10630550,4775,4775,4775,4775,0
20230719,123400,10630550,4775,4775,4775,4775,0
20230719,123300,10630550,4775,4775,4775,4775,0
20230719,123200,10630550,4775,4775,4775,4775,0
20230719,123100,10630550,4775,4780,4780,4765,20
20230719,123000,10535025,4755,4755,4755,4755,0
20230719,122900,10535025,4755,4755,4755,4755,100
20230719,122800,10059525,4755,4755,4755,4755,0
20230719,122700,10059525,4755,4755,4755,4755,0
20230719,122600,10059525,4755,4755,4755,4755,0
20230719,122500,10059525,4755,4755,4755,4755,0
20230719,122400,10059525,4755,4755,4755,4755,0
20230719,122300,10059525,4755,4755,4755,4755,0
20230719,122200,10059525,4755,4755,4755,4755,0
20230719,122100,10059525,4755,4755,4755,4755,0
20230719,122000,10059525,4755,4755,4755,4755,0
20230719,121900,10059525,4755,4755,4755,4755,43
20230719,121800,9855060,4755,4755,4755,4755,0
20230719,121700,9855060,4755,4755,4755,4755,0
20230719,121600,9855060,4755,4755,4755,4755,0
20230719,121500,9855060,4755,4755,4755,4755,0
20230719,121400,9855060,4755,4755,4755,4755,0
20230719,121300,9855060,4755,4755,4755,4755,0
20230719,121200,9855060,4755,4755,4755,4755,0
20230719,121100,9855060,4755,4755,4755,4755,0
20230719,121000,9855060,4755,4755,4755,4755,0
20230719,120900,9855060,4755,4755,4755,4755,0
20230719,120800,9855060,4755,4755,4755,4755,0
20230719,120700,9855060,4755,4755,4755,4755,0
20230719,120600,9855060,4755,4755,4755,4755,0
20230719,120500,9855060,4755,4755,4755,4755,0
20230719,120400,9855060,4755,4755,4755,4755,0
20230719,120300,9855060,4755,4755,4755,4755,100
20230719,120200,9379560,4755,4755,4755,4755,0
20230719,120100,9379560,4755,4755,4755,4755,0
20230719,120000,9379560,4755,4755,4755,4755,0
20230719,115900,9379560,4755,4755,4755,4755,0
20230719,115800,9379560,4755,4755,4755,4755,0
20230719,115700,9379560,4755,4755,4755,4755,0
20230719,115600,9379560,4755,4755,4755,4755,0
20230719,115500,9379560,4755,4755,4755,4755,0
20230719,115400,9379560,4755,4755,4755,4755,0
20230719,115300,9379560,4755,4755,4755,4755,0
20230719,115200,9379560,4755,4755,4755,4755,0
20230719,115100,9379560,4755,4755,4755,4755,0
20230719,115000,9379560,4755,4755,4755,4755,0
20230719,114900,9379560,4755,4755,4755,4755,0
20230719,114800,9379560,4755,4755,4755,4755,0
20230719,114700,9379560,4755,4755,4755,4755,0
20230719,114600,9379560,4755,4755,4755,4755,1
20230719,114500,9374805,4755,4755,4755,4755,0
20230719,114400,9374805,4755,4755,4755,4755,0
20230719,114300,9374805,4755,4755,4755,4755,0
20230719,114200,9374805,4755,4755,4755,4755,23
20230719,114100,9265440,4760,4760,4760,4760,0
20230719,114000,9265440,4760,4760,4760,4760,0
20230719,113900,9265440,4760,4760,4760,4760,0
20230719,113800,9265440,4760,4760,4760,4760,0
20230719,113700,9265440,4760,4760,4760,4760,0
20230719,113600,9265440,4760,4760,4760,4760,0
20230719,113500,9265440,4760,4760,4760,4760,0
20230719,113400,9265440,4760,4760,4760,4760,0
20230719,113300,9265440,4760,4760,4760,4760,0
20230719,113200,9265440,4760,4760,4760,4760,129
20230719,113100,8651400,4760,4765,4765,4760,50
20230719,113000,8413215,4770,4770,4770,4770,0
20230719,112900,8413215,4770,4770,4770,4770,42
20230719,112800,8212875,4765,4765,4765,4765,0
20230719,112700,8212875,4765,4765,4765,4765,0
20230719,112600,8212875,4765,4765,4765,4765,0
20230719,112500,8212875,4765,4765,4765,4765,0
20230719,112400,8212875,4765,4765,4765,4765,0
20230719,112300,8212875,4765,4765,4765,4765,0
20230719,112200,8212875,4765,4765,4765,4765,0
20230719,112100,8212875,4765,4765,4765,4765,0
20230719,112000,8212875,4765,4765,4765,4765,0
20230719,111900,8212875,4765,4765,4765,4765,0
20230719,111800,8212875,4765,4765,4765,4765,0
20230719,111700,8212875,4765,4765,4765,4765,0
20230719,111600,8212875,4765,4765,4765,4765,0
20230719,111500,8212875,4765,4765,4765,4765,0
20230719,111400,8212875,4765,4765,4765,4765,0
20230719,111300,8212875,4765,4765,4765,4765,0
20230719,111200,8212875,4765,4765,4765,4765,0
20230719,111100,8212875,4765,4765,4765,4765,0
20230719,111000,8212875,4765,4765,4765,4765,0
20230719,110900,8212875,4765,4765,4765,4765,10
20230719,110800,8165225,4765,4765,4765,4765,0
20230719,110700,8165225,4765,4765,4765,4765,0
20230719,110600,8165225,4765,4765,4765,4765,0
20230719,110500,8165225,4765,4765,4765,4765,0
20230719,110400,8165225,4765,4765,4765,4765,0
20230719,110300,8165225,4765,4765,4765,4765,0
20230719,110200,8165225,4765,4765,4765,4765,0
20230719,110100,8165225,4765,4765,4765,4765,0
20230719,110000,8165225,4765,4765,4765,4765,0
20230719,105900,8165225,4765,4765,4765,4765,0
20230719,105800,8165225,4765,4765,4765,4765,0
20230719,105700,8165225,4765,4765,4765,4765,0
20230719,105600,8165225,4765,4765,4765,4765,0
20230719,105500,8165225,4765,4765,4765,4765,1
20230719,105400,8160460,4765,4765,4765,4765,0
20230719,105300,8160460,4765,4765,4765,4765,11
20230719,105200,8108045,4770,4800,4800,4770,24
20230719,105100,7993035,4820,4820,4820,4820,0
20230719,105000,7993035,4820,4820,4820,4820,5
20230719,104900,7968935,4825,4825,4825,4825,0
20230719,104800,7968935,4825,4825,4825,4825,0
20230719,104700,7968935,4825,4825,4825,4825,1
20230719,104600,7964110,4800,4800,4800,4800,399
20230719,104500,6048910,4800,4800,4800,4800,0
20230719,104400,6048910,4800,4800,4800,4800,1
20230719,104300,6044110,4795,4795,4795,4795,0
20230719,104200,6044110,4795,4795,4795,4795,0
20230719,104100,6044110,4795,4795,4795,4795,0
20230719,104000,6044110,4795,4795,4795,4795,0
20230719,103900,6044110,4795,4795,4795,4795,0
20230719,103800,6044110,4795,4795,4795,4795,0
20230719,103700,6044110,4795,4795,4795,4795,0
20230719,103600,6044110,4795,4795,4795,4795,0
20230719,103500,6044110,4795,4795,4795,4795,0
20230719,103400,6044110,4795,4795,4795,4795,0
20230719,103300,6044110,4795,4795,4795,4795,0
20230719,103200,6044110,4795,4795,4795,4795,0
20230719,103100,6044110,4795,4795,4795,4795,0
20230719,103000,6044110,4795,4795,4795,4795,44
20230719,102900,5833130,4795,4795,4795,4795,56
20230719,102800,5564610,4795,4795,4795,4795,0
20230719,102700,5564610,4795,4795,4795,4795,0
20230719,102600,5564610,4795,4795,4795,4795,0
20230719,102500,5564610,4795,4795,4795,4795,0
20230719,102400,5564610,4795,4795,4795,4795,0
20230719,102300,5564610,4795,4795,4795,4795,0
20230719,102200,5564610,4795,4795,4795,4795,0
20230719,102100,5564610,4795,4795,4795,4795,0
20230719,102000,5564610,4795,4795,4795,4795,0
20230719,101900,5564610,4795,4795,4795,4795,0
20230719,101800,5564610,4795,4795,4795,4795,0
20230719,101700,5564610,4795,4795,4795,4795,0
20230719,101600,5564610,4795,4795,4795,4795,1
20230719,101500,5559815,4795,4795,4795,4795,0
20230719,101400,5559815,4795,4795,4795,4795,0
20230719,101300,5559815,4795,4795,4795,4795,0
20230719,101200,5559815,4795,4795,4795,4795,0
20230719,101100,5559815,4795,4795,4795,4795,0
20230719,101000,5559815,4795,4795,4795,4795,0
20230719,100900,5559815,4795,4795,4795,4795,0
20230719,100800,5559815,4795,4795,4795,4795,0
20230719,100700,5559815,4795,4795,4795,4795,0
20230719,100600,5559815,4795,4795,4795,4795,0
20230719,100500,5559815,4795,4795,4795,4795,0
20230719,100400,5559815,4795,4795,4795,4795,0
20230719,100300,5559815,4795,4795,4795,4795,0
20230719,100200,5559815,4795,4795,4795,4795,0
20230719,100100,5559815,4795,4795,4795,4795,0
20230719,100000,5559815,4795,4795,4795,4795,0
20230719,095900,5559815,4795,4795,4795,4795,10
20230719,095800,5511865,4795,4795,4795,4795,0
20230719,095700,5511865,4795,4795,4795,4795,2
20230719,095600,5502275,4830,4830,4830,4830,0
20230719,095500,5502275,4830,4830,4830,4830,0
20230719,095400,5502275,4830,4830,4830,4830,0
20230719,095300,5502275,4830,4830,4830,4830,0
20230719,095200,5502275,4830,4830,4830,4830,0
20230719,095100,5502275,4830,4830,4830,4830,0
20230719,095000,5502275,4830,4830,4830,4830,0
20230719,094900,5502275,4830,4830,4830,4830,20
20230719,094800,5405675,4795,4795,4795,4795,0
20230719,094700,5405675,4795,4795,4795,4795,0
20230719,094600,5405675,4795,4795,4795,4795,0
20230719,094500,5405675,4795,4795,4795,4795,0
20230719,094400,5405675,4795,4795,4795,4795,0
20230719,094300,5405675,4795,4795,4795,4795,0
20230719,094200,5405675,4795,4795,4795,4795,146
20230719,094100,4705605,4875,4875,4875,4875,0
20230719,094000,4705605,4875,4875,4875,4875,2
20230719,093900,4695855,4825,4825,4825,4825,1
20230719,093800,4691030,4795,4795,4795,4795,0
20230719,093700,4691030,4795,4795,4795,4795,0
20230719,093600,4691030,4795,4820,4820,4795,87
20230719,093500,4273780,4795,4795,4795,4795,0
20230719,093400,4273780,4795,4795,4795,4795,25
20230719,093300,4153905,4795,4795,4795,4795,56
20230719,093200,3885385,4795,4795,4795,4795,1
20230719,093100,3880590,4780,4780,4780,4780,50
20230719,093000,3641590,4755,4755,4755,4755,0
20230719,092900,3641590,4755,4755,4755,4755,0
20230719,092800,3641590,4755,4755,4755,4755,0
20230719,092700,3641590,4755,4755,4755,4755,0
20230719,092600,3641590,4755,4755,4755,4755,0
20230719,092500,3641590,4755,4755,4755,4755,0
20230719,092400,3641590,4755,4755,4755,4755,0
20230719,092300,3641590,4755,4755,4755,4755,0
20230719,092200,3641590,4755,4755,4755,4755,0
20230719,092100,3641590,4755,4755,4755,4755,0
20230719,092000,3641590,4755,4755,4755,4755,0
20230719,091900,3641590,4755,4755,4755,4755,0
20230719,091800,3641590,4755,4755,4755,4755,0
20230719,091700,3641590,4755,4755,4755,4755,0
20230719,091600,3641590,4755,4755,4755,4755,0
20230719,091500,3641590,4755,4755,4755,4755,0
20230719,091400,3641590,4755,4755,4755,4755,0
20230719,091300,3641590,4755,4755,4755,4755,0
20230719,091200,3641590,4755,4755,4755,4755,177
20230719,091100,2799955,4755,4770,4770,4755,321
20230719,091000,1269155,4775,4775,4775,4775,0
20230719,090900,1269155,4775,4775,4775,4775,1
20230719,090800,1264380,4770,4770,4770,4770,0
20230719,090700,1264380,4770,4785,4795,4770,219
20230719,090600,219515,4765,4770,4775,4765,5
20230719,090500,195665,4765,4760,4765,4760,15
20230719,090400,124260,4760,4765,4765,4760,2
20230719,090300,114735,4755,4755,4755,4755,1
20230719,090200,109980,4760,4765,4765,4760,2
20230719,090100,100455,4770,4775,4775,4770,2
20230719,090000,90910,4780,4785,4785,4780,19