KissMeData/033200/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190600,17416095,4700,4700,4700,4700,1
20230731,190500,17416095,4700,4700,4700,4700,0
20230731,190400,17416095,4700,4700,4700,4700,0
20230731,190300,17416095,4700,4700,4700,4700,0
20230731,190200,17416095,4700,4700,4700,4700,0
20230731,190100,17416095,4700,4700,4700,4700,0
20230731,190000,17416095,4700,4700,4700,4700,0
20230731,185900,17416095,4700,4700,4700,4700,0
20230731,185800,17416095,4700,4700,4700,4700,0
20230731,185700,17416095,4700,4700,4700,4700,0
20230731,185600,17416095,4700,4700,4700,4700,0
20230731,185500,17416095,4700,4700,4700,4700,0
20230731,185400,17416095,4700,4700,4700,4700,0
20230731,185300,17416095,4700,4700,4700,4700,0
20230731,185200,17416095,4700,4700,4700,4700,0
20230731,185100,17416095,4700,4700,4700,4700,0
20230731,185000,17416095,4700,4700,4700,4700,0
20230731,184900,17416095,4700,4700,4700,4700,0
20230731,184800,17416095,4700,4700,4700,4700,0
20230731,184700,17416095,4700,4700,4700,4700,0
20230731,184600,17416095,4700,4700,4700,4700,0
20230731,184500,17416095,4700,4700,4700,4700,0
20230731,184400,17416095,4700,4700,4700,4700,0
20230731,184300,17416095,4700,4700,4700,4700,0
20230731,184200,17416095,4700,4700,4700,4700,0
20230731,184100,17416095,4700,4700,4700,4700,0
20230731,184000,17416095,4700,4700,4700,4700,0
20230731,183900,17416095,4700,4700,4700,4700,0
20230731,183800,17416095,4700,4700,4700,4700,0
20230731,183700,17416095,4700,4700,4700,4700,0
20230731,183600,17416095,4700,4700,4700,4700,1
20230731,183500,17416095,4700,4700,4700,4700,0
20230731,183400,17416095,4700,4700,4700,4700,0
20230731,183300,17416095,4700,4700,4700,4700,0
20230731,183200,17416095,4700,4700,4700,4700,0
20230731,183100,17416095,4700,4700,4700,4700,0
20230731,183000,17416095,4700,4700,4700,4700,0
20230731,182900,17416095,4700,4700,4700,4700,0
20230731,182800,17416095,4700,4700,4700,4700,0
20230731,182700,17416095,4700,4700,4700,4700,0
20230731,182600,17416095,4700,4700,4700,4700,0
20230731,182500,17416095,4700,4700,4700,4700,0
20230731,182400,17416095,4700,4700,4700,4700,0
20230731,182300,17416095,4700,4700,4700,4700,0
20230731,182200,17416095,4700,4700,4700,4700,0
20230731,182100,17416095,4700,4700,4700,4700,0
20230731,182000,17416095,4700,4700,4700,4700,0
20230731,181900,17416095,4700,4700,4700,4700,0
20230731,181800,17416095,4700,4700,4700,4700,0
20230731,181700,17416095,4700,4700,4700,4700,0
20230731,181600,17416095,4700,4700,4700,4700,0
20230731,181500,17416095,4700,4700,4700,4700,0
20230731,181400,17416095,4700,4700,4700,4700,0
20230731,181300,17416095,4700,4700,4700,4700,0
20230731,181200,17416095,4700,4700,4700,4700,0
20230731,181100,17416095,4700,4700,4700,4700,0
20230731,181000,17416095,4700,4700,4700,4700,0
20230731,180900,17416095,4700,4700,4700,4700,0
20230731,180800,17416095,4700,4700,4700,4700,0
20230731,180700,17416095,4700,4700,4700,4700,0
20230731,180600,17416095,4700,4700,4700,4700,1
20230731,180500,17416095,4700,4700,4700,4700,0
20230731,180400,17416095,4700,4700,4700,4700,0
20230731,180300,17416095,4700,4700,4700,4700,0
20230731,180200,17416095,4700,4700,4700,4700,0
20230731,180100,17416095,4700,4700,4700,4700,0
20230731,180000,17416095,4700,4700,4700,4700,0
20230731,175900,17416095,4700,4700,4700,4700,0
20230731,175800,17416095,4700,4700,4700,4700,0
20230731,175700,17416095,4700,4700,4700,4700,0
20230731,175600,17416095,4700,4700,4700,4700,0
20230731,175500,17416095,4700,4700,4700,4700,0
20230731,175400,17416095,4700,4700,4700,4700,0
20230731,175300,17416095,4700,4700,4700,4700,0
20230731,175200,17416095,4700,4700,4700,4700,0
20230731,175100,17416095,4700,4700,4700,4700,0
20230731,175000,17416095,4700,4700,4700,4700,0
20230731,174900,17416095,4700,4700,4700,4700,0
20230731,174800,17416095,4700,4700,4700,4700,0
20230731,174700,17416095,4700,4700,4700,4700,0
20230731,174600,17416095,4700,4700,4700,4700,0
20230731,174500,17416095,4700,4700,4700,4700,0
20230731,174400,17416095,4700,4700,4700,4700,0
20230731,174300,17416095,4700,4700,4700,4700,0
20230731,174200,17416095,4700,4700,4700,4700,0
20230731,174100,17416095,4700,4700,4700,4700,0
20230731,174000,17416095,4700,4700,4700,4700,0
20230731,173900,17416095,4700,4700,4700,4700,0
20230731,173800,17416095,4700,4700,4700,4700,0
20230731,173700,17416095,4700,4700,4700,4700,0
20230731,173600,17416095,4700,4700,4700,4700,1
20230731,173500,17416095,4700,4700,4700,4700,0
20230731,173400,17416095,4700,4700,4700,4700,0
20230731,173300,17416095,4700,4700,4700,4700,0
20230731,173200,17416095,4700,4700,4700,4700,0
20230731,173100,17416095,4700,4700,4700,4700,0
20230731,173000,17416095,4700,4700,4700,4700,0
20230731,172900,17416095,4700,4700,4700,4700,0
20230731,172800,17416095,4700,4700,4700,4700,0
20230731,172700,17416095,4700,4700,4700,4700,0
20230731,172600,17416095,4700,4700,4700,4700,0
20230731,172500,17416095,4700,4700,4700,4700,0
20230731,172400,17416095,4700,4700,4700,4700,0
20230731,172300,17416095,4700,4700,4700,4700,0
20230731,172200,17416095,4700,4700,4700,4700,0
20230731,172100,17416095,4700,4700,4700,4700,0
20230731,172000,17416095,4700,4700,4700,4700,0
20230731,171900,17416095,4700,4700,4700,4700,0
20230731,171800,17416095,4700,4700,4700,4700,0
20230731,171700,17416095,4700,4700,4700,4700,0
20230731,171600,17416095,4700,4700,4700,4700,0
20230731,171500,17416095,4700,4700,4700,4700,0
20230731,171400,17416095,4700,4700,4700,4700,0
20230731,171300,17416095,4700,4700,4700,4700,0
20230731,171200,17416095,4700,4700,4700,4700,0
20230731,171100,17416095,4700,4700,4700,4700,0
20230731,171000,17416095,4700,4700,4700,4700,0
20230731,170900,17416095,4700,4700,4700,4700,0
20230731,170800,17416095,4700,4700,4700,4700,0
20230731,170700,17416095,4700,4700,4700,4700,0
20230731,170600,17416095,4700,4700,4700,4700,1
20230731,170500,17416095,4700,4700,4700,4700,0
20230731,170400,17416095,4700,4700,4700,4700,0
20230731,170300,17416095,4700,4700,4700,4700,0
20230731,170200,17416095,4700,4700,4700,4700,0
20230731,170100,17416095,4700,4700,4700,4700,0
20230731,170000,17416095,4700,4700,4700,4700,0
20230731,165900,17416095,4700,4700,4700,4700,0
20230731,165800,17416095,4700,4700,4700,4700,0
20230731,165700,17416095,4700,4700,4700,4700,0
20230731,165600,17416095,4700,4700,4700,4700,0
20230731,165500,17416095,4700,4700,4700,4700,0
20230731,165400,17416095,4700,4700,4700,4700,0
20230731,165300,17416095,4700,4700,4700,4700,0
20230731,165200,17416095,4700,4700,4700,4700,0
20230731,165100,17416095,4700,4700,4700,4700,0
20230731,165000,17416095,4700,4700,4700,4700,0
20230731,164900,17416095,4700,4700,4700,4700,0
20230731,164800,17416095,4700,4700,4700,4700,0
20230731,164700,17416095,4700,4700,4700,4700,0
20230731,164600,17416095,4700,4700,4700,4700,0
20230731,164500,17416095,4700,4700,4700,4700,0
20230731,164400,17416095,4700,4700,4700,4700,0
20230731,164300,17416095,4700,4700,4700,4700,0
20230731,164200,17416095,4700,4700,4700,4700,0
20230731,164100,17416095,4700,4700,4700,4700,0
20230731,164000,17416095,4700,4700,4700,4700,0
20230731,163900,17416095,4700,4700,4700,4700,0
20230731,163800,17416095,4700,4700,4700,4700,0
20230731,163700,17416095,4700,4700,4700,4700,0
20230731,163600,17416095,4700,4700,4700,4700,1
20230731,163500,17416095,4700,4700,4700,4700,0
20230731,163400,17416095,4700,4700,4700,4700,0
20230731,163300,17416095,4700,4700,4700,4700,0
20230731,163200,17416095,4700,4700,4700,4700,0
20230731,163100,17416095,4700,4700,4700,4700,0
20230731,163000,17416095,4700,4700,4700,4700,0
20230731,162900,17416095,4700,4700,4700,4700,0
20230731,162800,17416095,4700,4700,4700,4700,0
20230731,162700,17416095,4700,4700,4700,4700,0
20230731,162600,17416095,4700,4700,4700,4700,0
20230731,162500,17416095,4700,4700,4700,4700,0
20230731,162400,17416095,4700,4700,4700,4700,0
20230731,162300,17416095,4700,4700,4700,4700,0
20230731,162200,17416095,4700,4700,4700,4700,0
20230731,162100,17416095,4700,4700,4700,4700,0
20230731,162000,17416095,4700,4700,4700,4700,0
20230731,161900,17416095,4700,4700,4700,4700,0
20230731,161800,17416095,4700,4700,4700,4700,0
20230731,161700,17416095,4700,4700,4700,4700,0
20230731,161600,17416095,4700,4700,4700,4700,0
20230731,161500,17416095,4700,4700,4700,4700,0
20230731,161400,17416095,4700,4700,4700,4700,0
20230731,161300,17416095,4700,4700,4700,4700,0
20230731,161200,17416095,4700,4700,4700,4700,0
20230731,161100,17416095,4700,4700,4700,4700,0
20230731,161000,17416095,4700,4700,4700,4700,0
20230731,160900,17416095,4700,4700,4700,4700,0
20230731,160800,17416095,4700,4700,4700,4700,0
20230731,160700,17416095,4700,4700,4700,4700,0
20230731,160600,17416095,4700,4700,4700,4700,1
20230731,160500,17416095,4700,4700,4700,4700,0
20230731,160400,17416095,4700,4700,4700,4700,0
20230731,160300,17416095,4700,4700,4700,4700,0
20230731,160200,17416095,4700,4700,4700,4700,0
20230731,160100,17416095,4700,4700,4700,4700,0
20230731,160000,17416095,4700,4700,4700,4700,0
20230731,155900,17416095,4700,4700,4700,4700,0
20230731,155800,17416095,4700,4700,4700,4700,0
20230731,155700,17416095,4700,4700,4700,4700,0
20230731,155600,17416095,4700,4700,4700,4700,0
20230731,155500,17416095,4700,4700,4700,4700,0
20230731,155400,17416095,4700,4700,4700,4700,0
20230731,155300,17416095,4700,4700,4700,4700,0
20230731,155200,17416095,4700,4700,4700,4700,0
20230731,155100,17416095,4700,4700,4700,4700,0
20230731,155000,17416095,4700,4700,4700,4700,0
20230731,154900,17416095,4700,4700,4700,4700,0
20230731,154800,17416095,4700,4700,4700,4700,0
20230731,154700,17416095,4700,4700,4700,4700,0
20230731,154600,17416095,4700,4700,4700,4700,0
20230731,154500,17416095,4700,4700,4700,4700,0
20230731,154400,17416095,4700,4700,4700,4700,0
20230731,154300,17416095,4700,4700,4700,4700,0
20230731,154200,17416095,4700,4700,4700,4700,0
20230731,154100,17416095,4700,4700,4700,4700,0
20230731,154000,17416095,4700,4700,4700,4700,0
20230731,153900,17416095,4700,4700,4700,4700,0
20230731,153800,17416095,4700,4700,4700,4700,0
20230731,153700,17416095,4700,4700,4700,4700,0
20230731,153600,17416095,4700,4700,4700,4700,1
20230731,153500,17416095,4700,4700,4700,4700,0
20230731,153400,17416095,4700,4700,4700,4700,0
20230731,153300,17416095,4700,4700,4700,4700,0
20230731,153200,17416095,4700,4700,4700,4700,0
20230731,153100,17416095,4700,4700,4700,4700,0
20230731,153000,17416095,4700,4700,4700,4700,0
20230731,152900,17416095,4700,4700,4700,4700,0
20230731,152800,17416095,4700,4700,4700,4700,0
20230731,152700,17416095,4700,4700,4700,4700,0
20230731,152600,17416095,4700,4700,4700,4700,0
20230731,152500,17416095,4700,4700,4700,4700,0
20230731,152400,17416095,4700,4700,4700,4700,0
20230731,152300,17416095,4700,4700,4700,4700,0
20230731,152200,17416095,4700,4700,4700,4700,0
20230731,152100,17416095,4700,4700,4700,4700,0
20230731,152000,17416095,4700,4700,4700,4700,0
20230731,151900,17416095,4700,4700,4700,4700,0
20230731,151800,17416095,4700,4700,4700,4700,0
20230731,151700,17416095,4700,4700,4700,4700,0
20230731,151600,17416095,4700,4700,4700,4700,0
20230731,151500,17416095,4700,4700,4700,4700,0
20230731,151400,17416095,4700,4700,4700,4700,0
20230731,151300,17416095,4700,4700,4700,4700,0
20230731,151200,17416095,4700,4700,4700,4700,1
20230731,151100,17411395,4680,4680,4680,4680,0
20230731,151000,17411395,4680,4680,4680,4680,0
20230731,150900,17411395,4680,4680,4680,4680,0
20230731,150800,17411395,4680,4680,4680,4680,0
20230731,150700,17411395,4680,4680,4680,4680,0
20230731,150600,17411395,4680,4680,4680,4680,0
20230731,150500,17411395,4680,4680,4680,4680,0
20230731,150400,17411395,4680,4680,4680,4680,0
20230731,150300,17411395,4680,4680,4680,4680,0
20230731,150200,17411395,4680,4680,4680,4680,0
20230731,150100,17411395,4680,4680,4680,4680,0
20230731,150000,17411395,4680,4680,4680,4680,0
20230731,145900,17411395,4680,4680,4680,4680,0
20230731,145800,17411395,4680,4680,4680,4680,0
20230731,145700,17411395,4680,4680,4680,4680,0
20230731,145600,17411395,4680,4680,4680,4680,0
20230731,145500,17411395,4680,4680,4680,4680,0
20230731,145400,17411395,4680,4680,4680,4680,0
20230731,145300,17411395,4680,4680,4680,4680,0
20230731,145200,17411395,4680,4680,4680,4680,0
20230731,145100,17411395,4680,4680,4680,4680,0
20230731,145000,17411395,4680,4680,4680,4680,0
20230731,144900,17411395,4680,4680,4680,4680,21
20230731,144800,17313115,4700,4700,4700,4700,0
20230731,144700,17313115,4700,4700,4700,4700,1
20230731,144600,17308415,4680,4680,4680,4680,0
20230731,144500,17308415,4680,4680,4680,4680,0
20230731,144400,17308415,4680,4680,4680,4680,0
20230731,144300,17308415,4680,4680,4680,4680,0
20230731,144200,17308415,4680,4680,4680,4680,0
20230731,144100,17308415,4680,4680,4680,4680,0
20230731,144000,17308415,4680,4680,4680,4680,0
20230731,143900,17308415,4680,4680,4680,4680,0
20230731,143800,17308415,4680,4680,4680,4680,138
20230731,143700,16662575,4710,4710,4710,4710,0
20230731,143600,16662575,4710,4710,4710,4710,0
20230731,143500,16662575,4710,4710,4710,4710,0
20230731,143400,16662575,4710,4710,4710,4710,0
20230731,143300,16662575,4710,4710,4710,4710,0
20230731,143200,16662575,4710,4710,4710,4710,0
20230731,143100,16662575,4710,4710,4710,4710,0
20230731,143000,16662575,4710,4710,4710,4710,0
20230731,142900,16662575,4710,4710,4710,4710,0
20230731,142800,16662575,4710,4710,4710,4710,0
20230731,142700,16662575,4710,4710,4710,4710,0
20230731,142600,16662575,4710,4710,4710,4710,0
20230731,142500,16662575,4710,4710,4710,4710,0
20230731,142400,16662575,4710,4710,4710,4710,0
20230731,142300,16662575,4710,4710,4710,4710,0
20230731,142200,16662575,4710,4710,4710,4710,0
20230731,142100,16662575,4710,4710,4710,4710,0
20230731,142000,16662575,4710,4710,4710,4710,0
20230731,141900,16662575,4710,4710,4710,4710,0
20230731,141800,16662575,4710,4710,4710,4710,0
20230731,141700,16662575,4710,4710,4710,4710,0
20230731,141600,16662575,4710,4710,4710,4710,0
20230731,141500,16662575,4710,4710,4710,4710,10
20230731,141400,16615475,4710,4710,4710,4710,0
20230731,141300,16615475,4710,4710,4710,4710,0
20230731,141200,16615475,4710,4710,4710,4710,0
20230731,141100,16615475,4710,4710,4710,4710,0
20230731,141000,16615475,4710,4710,4710,4710,0
20230731,140900,16615475,4710,4710,4710,4710,0
20230731,140800,16615475,4710,4710,4710,4710,0
20230731,140700,16615475,4710,4710,4710,4710,0
20230731,140600,16615475,4710,4710,4710,4710,0
20230731,140500,16615475,4710,4710,4710,4710,0
20230731,140400,16615475,4710,4710,4710,4710,0
20230731,140300,16615475,4710,4710,4710,4710,0
20230731,140200,16615475,4710,4710,4710,4710,0
20230731,140100,16615475,4710,4710,4710,4710,0
20230731,140000,16615475,4710,4710,4710,4710,0
20230731,135900,16615475,4710,4710,4710,4710,0
20230731,135800,16615475,4710,4710,4710,4710,1
20230731,135700,16610765,4660,4660,4660,4660,0
20230731,135600,16610765,4660,4660,4660,4660,0
20230731,135500,16610765,4660,4660,4660,4660,0
20230731,135400,16610765,4660,4660,4660,4660,0
20230731,135300,16610765,4660,4660,4660,4660,0
20230731,135200,16610765,4660,4660,4660,4660,0
20230731,135100,16610765,4660,4660,4660,4660,109
20230731,135000,16102825,4665,4665,4665,4665,15
20230731,134900,16032850,4665,4665,4665,4665,70
20230731,134800,15706300,4740,4740,4740,4740,0
20230731,134700,15706300,4740,4740,4740,4740,0
20230731,134600,15706300,4740,4740,4740,4740,0
20230731,134500,15706300,4740,4740,4740,4740,0
20230731,134400,15706300,4740,4740,4740,4740,0
20230731,134300,15706300,4740,4740,4740,4740,0
20230731,134200,15706300,4740,4740,4740,4740,0
20230731,134100,15706300,4740,4740,4740,4740,0
20230731,134000,15706300,4740,4740,4740,4740,0
20230731,133900,15706300,4740,4740,4740,4740,0
20230731,133800,15706300,4740,4740,4740,4740,0
20230731,133700,15706300,4740,4740,4740,4740,0
20230731,133600,15706300,4740,4740,4740,4740,0
20230731,133500,15706300,4740,4740,4740,4740,0
20230731,133400,15706300,4740,4740,4740,4740,0
20230731,133300,15706300,4740,4740,4740,4740,0
20230731,133200,15706300,4740,4740,4740,4740,49
20230731,133100,15474040,4740,4740,4740,4740,1
20230731,133000,15469300,4745,4745,4745,4745,0
20230731,132900,15469300,4745,4745,4745,4745,0
20230731,132800,15469300,4745,4685,4745,4685,30
20230731,132700,15328570,4685,4685,4685,4685,0
20230731,132600,15328570,4685,4685,4685,4685,0
20230731,132500,15328570,4685,4680,4685,4680,6
20230731,132400,15300485,4660,4660,4660,4660,0
20230731,132300,15300485,4660,4660,4660,4660,174
20230731,132200,14489645,4660,4660,4660,4660,0
20230731,132100,14489645,4660,4660,4660,4660,0
20230731,132000,14489645,4660,4660,4660,4660,1
20230731,131900,14484985,4660,4660,4660,4660,0
20230731,131800,14484985,4660,4660,4660,4660,0
20230731,131700,14484985,4660,4660,4660,4660,0
20230731,131600,14484985,4660,4660,4660,4660,0
20230731,131500,14484985,4660,4660,4660,4660,0
20230731,131400,14484985,4660,4660,4660,4660,0
20230731,131300,14484985,4660,4660,4660,4660,0
20230731,131200,14484985,4660,4660,4660,4660,0
20230731,131100,14484985,4660,4660,4660,4660,0
20230731,131000,14484985,4660,4660,4660,4660,0
20230731,130900,14484985,4660,4660,4660,4660,0
20230731,130800,14484985,4660,4660,4660,4660,0
20230731,130700,14484985,4660,4660,4660,4660,0
20230731,130600,14484985,4660,4660,4660,4660,0
20230731,130500,14484985,4660,4660,4660,4660,0
20230731,130400,14484985,4660,4660,4660,4660,0
20230731,130300,14484985,4660,4660,4660,4660,0
20230731,130200,14484985,4660,4660,4660,4660,0
20230731,130100,14484985,4660,4660,4660,4660,0
20230731,130000,14484985,4660,4660,4660,4660,0
20230731,125900,14484985,4660,4660,4660,4660,0
20230731,125800,14484985,4660,4660,4660,4660,0
20230731,125700,14484985,4660,4660,4660,4660,0
20230731,125600,14484985,4660,4660,4660,4660,0
20230731,125500,14484985,4660,4660,4660,4660,0
20230731,125400,14484985,4660,4660,4660,4660,0
20230731,125300,14484985,4660,4660,4660,4660,19
20230731,125200,14396445,4655,4655,4655,4655,1100
20230731,125100,9275945,4660,4660,4660,4660,0
20230731,125000,9275945,4660,4660,4660,4660,0
20230731,124900,9275945,4660,4660,4660,4660,0
20230731,124800,9275945,4660,4660,4660,4660,0
20230731,124700,9275945,4660,4660,4660,4660,30
20230731,124600,9136145,4660,4660,4660,4660,0
20230731,124500,9136145,4660,4660,4660,4660,0
20230731,124400,9136145,4660,4660,4660,4660,0
20230731,124300,9136145,4660,4660,4660,4660,0
20230731,124200,9136145,4660,4660,4660,4660,0
20230731,124100,9136145,4660,4660,4660,4660,0
20230731,124000,9136145,4660,4660,4660,4660,0
20230731,123900,9136145,4660,4660,4660,4660,0
20230731,123800,9136145,4660,4660,4660,4660,0
20230731,123700,9136145,4660,4660,4660,4660,0
20230731,123600,9136145,4660,4660,4660,4660,1
20230731,123500,9131485,4655,4655,4655,4655,0
20230731,123400,9131485,4655,4650,4655,4650,50
20230731,123300,8898740,4620,4620,4620,4620,0
20230731,123200,8898740,4620,4620,4620,4620,0
20230731,123100,8898740,4620,4620,4620,4620,0
20230731,123000,8898740,4620,4620,4620,4620,20
20230731,122900,8806340,4655,4655,4655,4655,0
20230731,122800,8806340,4655,4655,4655,4655,0
20230731,122700,8806340,4655,4655,4655,4655,2
20230731,122600,8797030,4660,4660,4660,4660,0
20230731,122500,8797030,4660,4660,4660,4660,0
20230731,122400,8797030,4660,4660,4660,4660,0
20230731,122300,8797030,4660,4655,4660,4655,50
20230731,122200,8564270,4660,4660,4660,4660,0
20230731,122100,8564270,4660,4660,4660,4660,0
20230731,122000,8564270,4660,4660,4660,4660,0
20230731,121900,8564270,4660,4660,4660,4660,0
20230731,121800,8564270,4660,4660,4660,4660,0
20230731,121700,8564270,4660,4660,4660,4660,0
20230731,121600,8564270,4660,4660,4660,4660,0
20230731,121500,8564270,4660,4660,4660,4660,0
20230731,121400,8564270,4660,4660,4660,4660,0
20230731,121300,8564270,4660,4660,4660,4660,0
20230731,121200,8564270,4660,4660,4660,4660,0
20230731,121100,8564270,4660,4660,4660,4660,0
20230731,121000,8564270,4660,4660,4660,4660,0
20230731,120900,8564270,4660,4660,4660,4660,0
20230731,120800,8564270,4660,4660,4660,4660,0
20230731,120700,8564270,4660,4660,4660,4660,10
20230731,120600,8517670,4660,4660,4660,4660,0
20230731,120500,8517670,4660,4660,4660,4660,0
20230731,120400,8517670,4660,4660,4660,4660,0
20230731,120300,8517670,4660,4655,4660,4655,80
20230731,120200,8145260,4660,4660,4660,4660,0
20230731,120100,8145260,4660,4660,4660,4660,0
20230731,120000,8145260,4660,4660,4660,4660,0
20230731,115900,8145260,4660,4660,4660,4660,0
20230731,115800,8145260,4660,4630,4660,4630,62
20230731,115700,7857955,4630,4630,4630,4630,0
20230731,115600,7857955,4630,4630,4630,4630,0
20230731,115500,7857955,4630,4630,4630,4630,50
20230731,115400,7626455,4630,4625,4630,4625,50
20230731,115300,7395005,4625,4625,4625,4625,0
20230731,115200,7395005,4625,4625,4625,4625,0
20230731,115100,7395005,4625,4625,4625,4625,0
20230731,115000,7395005,4625,4625,4625,4625,0
20230731,114900,7395005,4625,4625,4625,4625,0
20230731,114800,7395005,4625,4625,4625,4625,1
20230731,114700,7390380,4590,4590,4590,4590,0
20230731,114600,7390380,4590,4590,4590,4590,0
20230731,114500,7390380,4590,4590,4590,4590,0
20230731,114400,7390380,4590,4600,4600,4590,30
20230731,114300,7252660,4590,4590,4590,4590,0
20230731,114200,7252660,4590,4590,4590,4590,0
20230731,114100,7252660,4590,4590,4590,4590,0
20230731,114000,7252660,4590,4620,4620,4590,25
20230731,113900,7137805,4630,4625,4630,4625,100
20230731,113800,6674990,4625,4625,4625,4625,0
20230731,113700,6674990,4625,4625,4625,4625,0
20230731,113600,6674990,4625,4625,4625,4625,0
20230731,113500,6674990,4625,4625,4625,4625,0
20230731,113400,6674990,4625,4625,4625,4625,0
20230731,113300,6674990,4625,4625,4625,4625,0
20230731,113200,6674990,4625,4625,4625,4625,0
20230731,113100,6674990,4625,4625,4625,4625,0
20230731,113000,6674990,4625,4625,4625,4625,14
20230731,112900,6610240,4625,4625,4625,4625,0
20230731,112800,6610240,4625,4625,4625,4625,0
20230731,112700,6610240,4625,4625,4625,4625,0
20230731,112600,6610240,4625,4625,4625,4625,50
20230731,112500,6378990,4620,4620,4620,4620,50
20230731,112400,6147990,4620,4620,4620,4620,0
20230731,112300,6147990,4620,4620,4620,4620,0
20230731,112200,6147990,4620,4620,4620,4620,0
20230731,112100,6147990,4620,4620,4620,4620,0
20230731,112000,6147990,4620,4620,4620,4620,0
20230731,111900,6147990,4620,4620,4620,4620,0
20230731,111800,6147990,4620,4620,4620,4620,0
20230731,111700,6147990,4620,4620,4620,4620,0
20230731,111600,6147990,4620,4620,4620,4620,0
20230731,111500,6147990,4620,4620,4620,4620,0
20230731,111400,6147990,4620,4620,4620,4620,0
20230731,111300,6147990,4620,4620,4620,4620,0
20230731,111200,6147990,4620,4620,4620,4620,0
20230731,111100,6147990,4620,4620,4620,4620,0
20230731,111000,6147990,4620,4620,4620,4620,0
20230731,110900,6147990,4620,4620,4620,4620,0
20230731,110800,6147990,4620,4620,4620,4620,0
20230731,110700,6147990,4620,4620,4620,4620,0
20230731,110600,6147990,4620,4610,4620,4610,20
20230731,110500,6055750,4600,4600,4600,4600,0
20230731,110400,6055750,4600,4600,4600,4600,0
20230731,110300,6055750,4600,4600,4600,4600,0
20230731,110200,6055750,4600,4600,4600,4600,0
20230731,110100,6055750,4600,4600,4600,4600,0
20230731,110000,6055750,4600,4600,4600,4600,0
20230731,105900,6055750,4600,4600,4600,4600,0
20230731,105800,6055750,4600,4600,4600,4600,0
20230731,105700,6055750,4600,4600,4600,4600,0
20230731,105600,6055750,4600,4600,4600,4600,0
20230731,105500,6055750,4600,4600,4600,4600,1
20230731,105400,6051150,4610,4610,4610,4610,0
20230731,105300,6051150,4610,4610,4610,4610,0
20230731,105200,6051150,4610,4610,4610,4610,1
20230731,105100,6046540,4580,4580,4580,4580,0
20230731,105000,6046540,4580,4580,4580,4580,0
20230731,104900,6046540,4580,4580,4580,4580,0
20230731,104800,6046540,4580,4580,4580,4580,0
20230731,104700,6046540,4580,4580,4580,4580,0
20230731,104600,6046540,4580,4580,4580,4580,0
20230731,104500,6046540,4580,4580,4580,4580,0
20230731,104400,6046540,4580,4580,4580,4580,0
20230731,104300,6046540,4580,4580,4580,4580,0
20230731,104200,6046540,4580,4580,4580,4580,1
20230731,104100,6041960,4575,4575,4575,4575,0
20230731,104000,6041960,4575,4575,4575,4575,0
20230731,103900,6041960,4575,4575,4575,4575,0
20230731,103800,6041960,4575,4575,4575,4575,0
20230731,103700,6041960,4575,4575,4575,4575,0
20230731,103600,6041960,4575,4575,4575,4575,0
20230731,103500,6041960,4575,4575,4575,4575,0
20230731,103400,6041960,4575,4575,4575,4575,0
20230731,103300,6041960,4575,4575,4575,4575,0
20230731,103200,6041960,4575,4575,4575,4575,0
20230731,103100,6041960,4575,4575,4575,4575,163
20230731,103000,5296235,4575,4575,4575,4575,150
20230731,102900,4609985,4575,4580,4580,4575,5
20230731,102800,4587090,4570,4570,4570,4570,0
20230731,102700,4587090,4570,4570,4570,4570,0
20230731,102600,4587090,4570,4570,4570,4570,0
20230731,102500,4587090,4570,4570,4570,4570,0
20230731,102400,4587090,4570,4570,4570,4570,0
20230731,102300,4587090,4570,4570,4570,4570,0
20230731,102200,4587090,4570,4570,4570,4570,0
20230731,102100,4587090,4570,4570,4570,4570,0
20230731,102000,4587090,4570,4570,4570,4570,0
20230731,101900,4587090,4570,4570,4570,4570,0
20230731,101800,4587090,4570,4570,4570,4570,0
20230731,101700,4587090,4570,4570,4570,4570,0
20230731,101600,4587090,4570,4570,4570,4570,0
20230731,101500,4587090,4570,4570,4570,4570,2
20230731,101400,4577950,4570,4570,4570,4570,0
20230731,101300,4577950,4570,4570,4570,4570,0
20230731,101200,4577950,4570,4570,4570,4570,0
20230731,101100,4577950,4570,4570,4570,4570,0
20230731,101000,4577950,4570,4570,4570,4570,0
20230731,100900,4577950,4570,4575,4575,4570,29
20230731,100800,4445385,4595,4595,4595,4595,0
20230731,100700,4445385,4595,4595,4595,4595,0
20230731,100600,4445385,4595,4595,4595,4595,0
20230731,100500,4445385,4595,4595,4595,4595,0
20230731,100400,4445385,4595,4595,4595,4595,7
20230731,100300,4413220,4595,4595,4595,4595,0
20230731,100200,4413220,4595,4595,4595,4595,19
20230731,100100,4325915,4595,4595,4595,4595,0
20230731,100000,4325915,4595,4595,4595,4595,0
20230731,095900,4325915,4595,4595,4595,4595,1
20230731,095800,4321320,4595,4595,4595,4595,0
20230731,095700,4321320,4595,4595,4595,4595,5
20230731,095600,4298345,4595,4595,4595,4595,0
20230731,095500,4298345,4595,4595,4595,4595,0
20230731,095400,4298345,4595,4595,4595,4595,0
20230731,095300,4298345,4595,4595,4595,4595,2
20230731,095200,4289155,4595,4595,4595,4595,98
20230731,095100,3838845,4570,4570,4570,4570,59
20230731,095000,3569215,4570,4570,4570,4570,0
20230731,094900,3569215,4570,4570,4570,4570,0
20230731,094800,3569215,4570,4570,4570,4570,0
20230731,094700,3569215,4570,4570,4570,4570,0
20230731,094600,3569215,4570,4570,4570,4570,0
20230731,094500,3569215,4570,4570,4570,4570,0
20230731,094400,3569215,4570,4570,4570,4570,0
20230731,094300,3569215,4570,4570,4570,4570,6
20230731,094200,3541795,4570,4570,4570,4570,183
20230731,094100,2705485,4570,4570,4570,4570,0
20230731,094000,2705485,4570,4570,4570,4570,0
20230731,093900,2705485,4570,4570,4570,4570,0
20230731,093800,2705485,4570,4570,4570,4570,0
20230731,093700,2705485,4570,4570,4570,4570,0
20230731,093600,2705485,4570,4570,4570,4570,0
20230731,093500,2705485,4570,4570,4570,4570,0
20230731,093400,2705485,4570,4570,4570,4570,0
20230731,093300,2705485,4570,4570,4570,4570,0
20230731,093200,2705485,4570,4570,4570,4570,0
20230731,093100,2705485,4570,4570,4570,4570,0
20230731,093000,2705485,4570,4570,4570,4570,0
20230731,092900,2705485,4570,4570,4570,4570,0
20230731,092800,2705485,4570,4570,4570,4570,0
20230731,092700,2705485,4570,4570,4570,4570,16
20230731,092600,2632365,4565,4560,4565,4560,96
20230731,092500,2194445,4560,4560,4560,4560,12
20230731,092400,2139725,4560,4560,4560,4560,206
20230731,092300,1200365,4555,4555,4555,4555,0
20230731,092200,1200365,4555,4555,4555,4555,102
20230731,092100,735755,4660,4660,4660,4660,0
20230731,092000,735755,4660,4660,4660,4660,0
20230731,091900,735755,4660,4660,4660,4660,0
20230731,091800,735755,4660,4660,4660,4660,0
20230731,091700,735755,4660,4660,4660,4660,0
20230731,091600,735755,4660,4660,4660,4660,0
20230731,091500,735755,4660,4660,4660,4660,0
20230731,091400,735755,4660,4660,4660,4660,0
20230731,091300,735755,4660,4660,4660,4660,0
20230731,091200,735755,4660,4660,4660,4660,10
20230731,091100,689155,4685,4685,4685,4685,0
20230731,091000,689155,4685,4685,4685,4685,0
20230731,090900,689155,4685,4685,4685,4685,0
20230731,090800,689155,4685,4685,4685,4685,0
20230731,090700,689155,4685,4685,4685,4685,2
20230731,090600,679785,4685,4685,4685,4685,0
20230731,090500,679785,4685,4680,4685,4680,100
20230731,090400,211355,4700,4700,4700,4700,20
20230731,090300,117355,4700,4700,4700,4700,0
20230731,090200,117355,4700,4700,4700,4700,0
20230731,090100,117355,4700,4700,4700,4700,0
20230731,090000,117355,4700,4660,4700,4660,25