KissMeData/033200/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190600,7103780,4790,4790,4790,4790,39
20230804,190500,7103780,4790,4790,4790,4790,0
20230804,190400,7103780,4790,4790,4790,4790,0
20230804,190300,7103780,4790,4790,4790,4790,0
20230804,190200,7103780,4790,4790,4790,4790,0
20230804,190100,7103780,4790,4790,4790,4790,0
20230804,190000,7103780,4790,4790,4790,4790,0
20230804,185900,7103780,4790,4790,4790,4790,0
20230804,185800,7103780,4790,4790,4790,4790,0
20230804,185700,7103780,4790,4790,4790,4790,0
20230804,185600,7103780,4790,4790,4790,4790,0
20230804,185500,7103780,4790,4790,4790,4790,0
20230804,185400,7103780,4790,4790,4790,4790,0
20230804,185300,7103780,4790,4790,4790,4790,0
20230804,185200,7103780,4790,4790,4790,4790,0
20230804,185100,7103780,4790,4790,4790,4790,0
20230804,185000,7103780,4790,4790,4790,4790,0
20230804,184900,7103780,4790,4790,4790,4790,0
20230804,184800,7103780,4790,4790,4790,4790,0
20230804,184700,7103780,4790,4790,4790,4790,0
20230804,184600,7103780,4790,4790,4790,4790,0
20230804,184500,7103780,4790,4790,4790,4790,0
20230804,184400,7103780,4790,4790,4790,4790,0
20230804,184300,7103780,4790,4790,4790,4790,0
20230804,184200,7103780,4790,4790,4790,4790,0
20230804,184100,7103780,4790,4790,4790,4790,0
20230804,184000,7103780,4790,4790,4790,4790,0
20230804,183900,7103780,4790,4790,4790,4790,0
20230804,183800,7103780,4790,4790,4790,4790,0
20230804,183700,7103780,4790,4790,4790,4790,0
20230804,183600,7103780,4790,4790,4790,4790,39
20230804,183500,7103780,4790,4790,4790,4790,0
20230804,183400,7103780,4790,4790,4790,4790,0
20230804,183300,7103780,4790,4790,4790,4790,0
20230804,183200,7103780,4790,4790,4790,4790,0
20230804,183100,7103780,4790,4790,4790,4790,0
20230804,183000,7103780,4790,4790,4790,4790,0
20230804,182900,7103780,4790,4790,4790,4790,0
20230804,182800,7103780,4790,4790,4790,4790,0
20230804,182700,7103780,4790,4790,4790,4790,0
20230804,182600,7103780,4790,4790,4790,4790,0
20230804,182500,7103780,4790,4790,4790,4790,0
20230804,182400,7103780,4790,4790,4790,4790,0
20230804,182300,7103780,4790,4790,4790,4790,0
20230804,182200,7103780,4790,4790,4790,4790,0
20230804,182100,7103780,4790,4790,4790,4790,0
20230804,182000,7103780,4790,4790,4790,4790,0
20230804,181900,7103780,4790,4790,4790,4790,0
20230804,181800,7103780,4790,4790,4790,4790,0
20230804,181700,7103780,4790,4790,4790,4790,0
20230804,181600,7103780,4790,4790,4790,4790,0
20230804,181500,7103780,4790,4790,4790,4790,0
20230804,181400,7103780,4790,4790,4790,4790,0
20230804,181300,7103780,4790,4790,4790,4790,0
20230804,181200,7103780,4790,4790,4790,4790,0
20230804,181100,7103780,4790,4790,4790,4790,0
20230804,181000,7103780,4790,4790,4790,4790,0
20230804,180900,7103780,4790,4790,4790,4790,0
20230804,180800,7103780,4790,4790,4790,4790,0
20230804,180700,7103780,4790,4790,4790,4790,0
20230804,180600,7103780,4790,4790,4790,4790,39
20230804,180500,7103780,4790,4790,4790,4790,0
20230804,180400,7103780,4790,4790,4790,4790,0
20230804,180300,7103780,4790,4790,4790,4790,0
20230804,180200,7103780,4790,4790,4790,4790,0
20230804,180100,7103780,4790,4790,4790,4790,0
20230804,180000,7103780,4790,4790,4790,4790,0
20230804,175900,7103780,4790,4790,4790,4790,0
20230804,175800,7103780,4790,4790,4790,4790,0
20230804,175700,7103780,4790,4790,4790,4790,0
20230804,175600,7103780,4790,4790,4790,4790,0
20230804,175500,7103780,4790,4790,4790,4790,0
20230804,175400,7103780,4790,4790,4790,4790,0
20230804,175300,7103780,4790,4790,4790,4790,0
20230804,175200,7103780,4790,4790,4790,4790,0
20230804,175100,7103780,4790,4790,4790,4790,0
20230804,175000,7103780,4790,4790,4790,4790,0
20230804,174900,7103780,4790,4790,4790,4790,0
20230804,174800,7103780,4790,4790,4790,4790,0
20230804,174700,7103780,4790,4790,4790,4790,0
20230804,174600,7103780,4790,4790,4790,4790,0
20230804,174500,7103780,4790,4790,4790,4790,0
20230804,174400,7103780,4790,4790,4790,4790,0
20230804,174300,7103780,4790,4790,4790,4790,0
20230804,174200,7103780,4790,4790,4790,4790,0
20230804,174100,7103780,4790,4790,4790,4790,0
20230804,174000,7103780,4790,4790,4790,4790,0
20230804,173900,7103780,4790,4790,4790,4790,0
20230804,173800,7103780,4790,4790,4790,4790,0
20230804,173700,7103780,4790,4790,4790,4790,0
20230804,173600,7103780,4790,4790,4790,4790,39
20230804,173500,7103780,4790,4790,4790,4790,0
20230804,173400,7103780,4790,4790,4790,4790,0
20230804,173300,7103780,4790,4790,4790,4790,0
20230804,173200,7103780,4790,4790,4790,4790,0
20230804,173100,7103780,4790,4790,4790,4790,0
20230804,173000,7103780,4790,4790,4790,4790,0
20230804,172900,7103780,4790,4790,4790,4790,0
20230804,172800,7103780,4790,4790,4790,4790,0
20230804,172700,7103780,4790,4790,4790,4790,0
20230804,172600,7103780,4790,4790,4790,4790,0
20230804,172500,7103780,4790,4790,4790,4790,0
20230804,172400,7103780,4790,4790,4790,4790,0
20230804,172300,7103780,4790,4790,4790,4790,0
20230804,172200,7103780,4790,4790,4790,4790,0
20230804,172100,7103780,4790,4790,4790,4790,0
20230804,172000,7103780,4790,4790,4790,4790,0
20230804,171900,7103780,4790,4790,4790,4790,0
20230804,171800,7103780,4790,4790,4790,4790,0
20230804,171700,7103780,4790,4790,4790,4790,0
20230804,171600,7103780,4790,4790,4790,4790,0
20230804,171500,7103780,4790,4790,4790,4790,0
20230804,171400,7103780,4790,4790,4790,4790,0
20230804,171300,7103780,4790,4790,4790,4790,0
20230804,171200,7103780,4790,4790,4790,4790,0
20230804,171100,7103780,4790,4790,4790,4790,0
20230804,171000,7103780,4790,4790,4790,4790,0
20230804,170900,7103780,4790,4790,4790,4790,0
20230804,170800,7103780,4790,4790,4790,4790,0
20230804,170700,7103780,4790,4790,4790,4790,0
20230804,170600,7103780,4790,4790,4790,4790,39
20230804,170500,7103780,4790,4790,4790,4790,0
20230804,170400,7103780,4790,4790,4790,4790,0
20230804,170300,7103780,4790,4790,4790,4790,0
20230804,170200,7103780,4790,4790,4790,4790,0
20230804,170100,7103780,4790,4790,4790,4790,0
20230804,170000,7103780,4790,4790,4790,4790,0
20230804,165900,7103780,4790,4790,4790,4790,0
20230804,165800,7103780,4790,4790,4790,4790,0
20230804,165700,7103780,4790,4790,4790,4790,0
20230804,165600,7103780,4790,4790,4790,4790,0
20230804,165500,7103780,4790,4790,4790,4790,0
20230804,165400,7103780,4790,4790,4790,4790,0
20230804,165300,7103780,4790,4790,4790,4790,0
20230804,165200,7103780,4790,4790,4790,4790,0
20230804,165100,7103780,4790,4790,4790,4790,0
20230804,165000,7103780,4790,4790,4790,4790,0
20230804,164900,7103780,4790,4790,4790,4790,0
20230804,164800,7103780,4790,4790,4790,4790,0
20230804,164700,7103780,4790,4790,4790,4790,0
20230804,164600,7103780,4790,4790,4790,4790,0
20230804,164500,7103780,4790,4790,4790,4790,0
20230804,164400,7103780,4790,4790,4790,4790,0
20230804,164300,7103780,4790,4790,4790,4790,0
20230804,164200,7103780,4790,4790,4790,4790,0
20230804,164100,7103780,4790,4790,4790,4790,0
20230804,164000,7103780,4790,4790,4790,4790,0
20230804,163900,7103780,4790,4790,4790,4790,0
20230804,163800,7103780,4790,4790,4790,4790,0
20230804,163700,7103780,4790,4790,4790,4790,0
20230804,163600,7103780,4790,4790,4790,4790,39
20230804,163500,7103780,4790,4790,4790,4790,0
20230804,163400,7103780,4790,4790,4790,4790,0
20230804,163300,7103780,4790,4790,4790,4790,0
20230804,163200,7103780,4790,4790,4790,4790,0
20230804,163100,7103780,4790,4790,4790,4790,0
20230804,163000,7103780,4790,4790,4790,4790,0
20230804,162900,7103780,4790,4790,4790,4790,0
20230804,162800,7103780,4790,4790,4790,4790,0
20230804,162700,7103780,4790,4790,4790,4790,0
20230804,162600,7103780,4790,4790,4790,4790,0
20230804,162500,7103780,4790,4790,4790,4790,0
20230804,162400,7103780,4790,4790,4790,4790,0
20230804,162300,7103780,4790,4790,4790,4790,0
20230804,162200,7103780,4790,4790,4790,4790,0
20230804,162100,7103780,4790,4790,4790,4790,0
20230804,162000,7103780,4790,4790,4790,4790,0
20230804,161900,7103780,4790,4790,4790,4790,0
20230804,161800,7103780,4790,4790,4790,4790,0
20230804,161700,7103780,4790,4790,4790,4790,0
20230804,161600,7103780,4790,4790,4790,4790,0
20230804,161500,7103780,4790,4790,4790,4790,0
20230804,161400,7103780,4790,4790,4790,4790,0
20230804,161300,7103780,4790,4790,4790,4790,0
20230804,161200,7103780,4790,4790,4790,4790,0
20230804,161100,7103780,4790,4790,4790,4790,0
20230804,161000,7103780,4790,4790,4790,4790,0
20230804,160900,7103780,4790,4790,4790,4790,0
20230804,160800,7103780,4790,4790,4790,4790,0
20230804,160700,7103780,4790,4790,4790,4790,0
20230804,160600,7103780,4790,4790,4790,4790,39
20230804,160500,7103780,4790,4790,4790,4790,0
20230804,160400,7103780,4790,4790,4790,4790,0
20230804,160300,7103780,4790,4790,4790,4790,0
20230804,160200,7103780,4790,4790,4790,4790,0
20230804,160100,7103780,4790,4790,4790,4790,0
20230804,160000,7103780,4790,4790,4790,4790,0
20230804,155900,7103780,4790,4790,4790,4790,0
20230804,155800,7103780,4790,4790,4790,4790,0
20230804,155700,7103780,4790,4790,4790,4790,0
20230804,155600,7103780,4790,4790,4790,4790,0
20230804,155500,7103780,4790,4790,4790,4790,0
20230804,155400,7103780,4790,4790,4790,4790,0
20230804,155300,7103780,4790,4790,4790,4790,0
20230804,155200,7103780,4790,4790,4790,4790,0
20230804,155100,7103780,4790,4790,4790,4790,0
20230804,155000,7103780,4790,4790,4790,4790,0
20230804,154900,7103780,4790,4790,4790,4790,0
20230804,154800,7103780,4790,4790,4790,4790,0
20230804,154700,7103780,4790,4790,4790,4790,0
20230804,154600,7103780,4790,4790,4790,4790,0
20230804,154500,7103780,4790,4790,4790,4790,0
20230804,154400,7103780,4790,4790,4790,4790,0
20230804,154300,7103780,4790,4790,4790,4790,0
20230804,154200,7103780,4790,4790,4790,4790,0
20230804,154100,7103780,4790,4790,4790,4790,0
20230804,154000,7103780,4790,4790,4790,4790,0
20230804,153900,7103780,4790,4790,4790,4790,0
20230804,153800,7103780,4790,4790,4790,4790,0
20230804,153700,7103780,4790,4790,4790,4790,0
20230804,153600,7103780,4790,4790,4790,4790,39
20230804,153500,7103780,4790,4790,4790,4790,0
20230804,153400,7103780,4790,4790,4790,4790,0
20230804,153300,7103780,4790,4790,4790,4790,0
20230804,153200,7103780,4790,4790,4790,4790,0
20230804,153100,7103780,4790,4790,4790,4790,0
20230804,153000,7103780,4790,4790,4790,4790,39
20230804,152900,6916970,4740,4740,4740,4740,0
20230804,152800,6916970,4740,4740,4740,4740,0
20230804,152700,6916970,4740,4740,4740,4740,0
20230804,152600,6916970,4740,4740,4740,4740,0
20230804,152500,6916970,4740,4740,4740,4740,0
20230804,152400,6916970,4740,4740,4740,4740,0
20230804,152300,6916970,4740,4740,4740,4740,0
20230804,152200,6916970,4740,4740,4740,4740,0
20230804,152100,6916970,4740,4740,4740,4740,0
20230804,152000,6916970,4740,4740,4740,4740,0
20230804,151900,6916970,4740,4740,4740,4740,0
20230804,151800,6916970,4740,4740,4740,4740,8
20230804,151700,6879050,4755,4690,4755,4690,21
20230804,151600,6780495,4790,4800,4800,4695,11
20230804,151500,6728600,4790,4790,4790,4790,2
20230804,151400,6719020,4810,4810,4810,4810,0
20230804,151300,6719020,4810,4730,4810,4730,25
20230804,151200,6600690,4720,4720,4720,4720,21
20230804,151100,6501570,4720,4690,4720,4690,60
20230804,151000,6220140,4690,4690,4690,4690,20
20230804,150900,6126340,4690,4690,4690,4690,0
20230804,150800,6126340,4690,4690,4690,4690,0
20230804,150700,6126340,4690,4690,4690,4690,1
20230804,150600,6121650,4690,4690,4690,4690,11
20230804,150500,6070060,4690,4690,4690,4690,10
20230804,150400,6023160,4690,4690,4690,4690,0
20230804,150300,6023160,4690,4690,4690,4690,0
20230804,150200,6023160,4690,4690,4690,4690,0
20230804,150100,6023160,4690,4690,4690,4690,0
20230804,150000,6023160,4690,4690,4690,4690,0
20230804,145900,6023160,4690,4690,4690,4690,0
20230804,145800,6023160,4690,4690,4690,4690,0
20230804,145700,6023160,4690,4690,4690,4690,2
20230804,145600,6013780,4690,4690,4690,4690,0
20230804,145500,6013780,4690,4690,4690,4690,0
20230804,145400,6013780,4690,4690,4690,4690,0
20230804,145300,6013780,4690,4690,4690,4690,0
20230804,145200,6013780,4690,4690,4690,4690,0
20230804,145100,6013780,4690,4690,4690,4690,0
20230804,145000,6013780,4690,4690,4690,4690,0
20230804,144900,6013780,4690,4690,4690,4690,0
20230804,144800,6013780,4690,4690,4690,4690,0
20230804,144700,6013780,4690,4690,4690,4690,2
20230804,144600,6004400,4690,4690,4690,4690,0
20230804,144500,6004400,4690,4690,4690,4690,0
20230804,144400,6004400,4690,4690,4690,4690,0
20230804,144300,6004400,4690,4690,4690,4690,0
20230804,144200,6004400,4690,4690,4690,4690,0
20230804,144100,6004400,4690,4690,4690,4690,0
20230804,144000,6004400,4690,4690,4690,4690,0
20230804,143900,6004400,4690,4690,4690,4690,0
20230804,143800,6004400,4690,4690,4690,4690,0
20230804,143700,6004400,4690,4690,4690,4690,0
20230804,143600,6004400,4690,4690,4690,4690,0
20230804,143500,6004400,4690,4690,4690,4690,0
20230804,143400,6004400,4690,4690,4690,4690,0
20230804,143300,6004400,4690,4690,4690,4690,0
20230804,143200,6004400,4690,4690,4690,4690,0
20230804,143100,6004400,4690,4690,4690,4690,0
20230804,143000,6004400,4690,4690,4690,4690,0
20230804,142900,6004400,4690,4690,4690,4690,0
20230804,142800,6004400,4690,4690,4690,4690,0
20230804,142700,6004400,4690,4690,4690,4690,0
20230804,142600,6004400,4690,4690,4690,4690,0
20230804,142500,6004400,4690,4690,4690,4690,0
20230804,142400,6004400,4690,4690,4690,4690,0
20230804,142300,6004400,4690,4690,4690,4690,0
20230804,142200,6004400,4690,4690,4690,4690,0
20230804,142100,6004400,4690,4690,4690,4690,0
20230804,142000,6004400,4690,4690,4690,4690,0
20230804,141900,6004400,4690,4690,4690,4690,0
20230804,141800,6004400,4690,4690,4690,4690,0
20230804,141700,6004400,4690,4690,4690,4690,0
20230804,141600,6004400,4690,4690,4690,4690,0
20230804,141500,6004400,4690,4690,4690,4690,0
20230804,141400,6004400,4690,4690,4690,4690,0
20230804,141300,6004400,4690,4690,4690,4690,0
20230804,141200,6004400,4690,4690,4690,4690,0
20230804,141100,6004400,4690,4690,4690,4690,1
20230804,141000,5999710,4690,4690,4690,4690,0
20230804,140900,5999710,4690,4690,4690,4690,0
20230804,140800,5999710,4690,4690,4690,4690,0
20230804,140700,5999710,4690,4690,4690,4690,0
20230804,140600,5999710,4690,4690,4690,4690,0
20230804,140500,5999710,4690,4690,4690,4690,0
20230804,140400,5999710,4690,4690,4690,4690,0
20230804,140300,5999710,4690,4690,4690,4690,0
20230804,140200,5999710,4690,4690,4690,4690,0
20230804,140100,5999710,4690,4690,4690,4690,0
20230804,140000,5999710,4690,4690,4690,4690,0
20230804,135900,5999710,4690,4690,4690,4690,0
20230804,135800,5999710,4690,4690,4690,4690,0
20230804,135700,5999710,4690,4690,4690,4690,0
20230804,135600,5999710,4690,4690,4690,4690,0
20230804,135500,5999710,4690,4690,4690,4690,0
20230804,135400,5999710,4690,4690,4690,4690,0
20230804,135300,5999710,4690,4690,4690,4690,0
20230804,135200,5999710,4690,4690,4690,4690,0
20230804,135100,5999710,4690,4690,4690,4690,0
20230804,135000,5999710,4690,4690,4690,4690,0
20230804,134900,5999710,4690,4690,4690,4690,0
20230804,134800,5999710,4690,4690,4690,4690,0
20230804,134700,5999710,4690,4690,4690,4690,0
20230804,134600,5999710,4690,4690,4690,4690,0
20230804,134500,5999710,4690,4690,4690,4690,0
20230804,134400,5999710,4690,4690,4690,4690,0
20230804,134300,5999710,4690,4690,4690,4690,0
20230804,134200,5999710,4690,4690,4690,4690,0
20230804,134100,5999710,4690,4690,4690,4690,0
20230804,134000,5999710,4690,4690,4690,4690,0
20230804,133900,5999710,4690,4690,4690,4690,0
20230804,133800,5999710,4690,4690,4690,4690,0
20230804,133700,5999710,4690,4690,4690,4690,0
20230804,133600,5999710,4690,4690,4690,4690,1
20230804,133500,5995020,4685,4685,4685,4685,0
20230804,133400,5995020,4685,4685,4685,4685,0
20230804,133300,5995020,4685,4685,4685,4685,0
20230804,133200,5995020,4685,4685,4685,4685,0
20230804,133100,5995020,4685,4685,4685,4685,0
20230804,133000,5995020,4685,4685,4685,4685,0
20230804,132900,5995020,4685,4685,4685,4685,0
20230804,132800,5995020,4685,4685,4685,4685,0
20230804,132700,5995020,4685,4685,4685,4685,0
20230804,132600,5995020,4685,4685,4685,4685,0
20230804,132500,5995020,4685,4685,4685,4685,0
20230804,132400,5995020,4685,4685,4685,4685,0
20230804,132300,5995020,4685,4685,4685,4685,0
20230804,132200,5995020,4685,4685,4685,4685,10
20230804,132100,5948170,4655,4655,4655,4655,0
20230804,132000,5948170,4655,4655,4655,4655,0
20230804,131900,5948170,4655,4655,4655,4655,0
20230804,131800,5948170,4655,4655,4655,4655,0
20230804,131700,5948170,4655,4655,4655,4655,0
20230804,131600,5948170,4655,4655,4655,4655,0
20230804,131500,5948170,4655,4655,4655,4655,0
20230804,131400,5948170,4655,4655,4655,4655,0
20230804,131300,5948170,4655,4655,4655,4655,0
20230804,131200,5948170,4655,4655,4655,4655,0
20230804,131100,5948170,4655,4655,4655,4655,30
20230804,131000,5808520,4655,4655,4655,4655,0
20230804,130900,5808520,4655,4655,4655,4655,0
20230804,130800,5808520,4655,4655,4655,4655,0
20230804,130700,5808520,4655,4655,4655,4655,0
20230804,130600,5808520,4655,4655,4655,4655,0
20230804,130500,5808520,4655,4655,4655,4655,0
20230804,130400,5808520,4655,4655,4655,4655,0
20230804,130300,5808520,4655,4655,4655,4655,0
20230804,130200,5808520,4655,4665,4665,4655,102
20230804,130100,5332845,4685,4685,4685,4685,0
20230804,130000,5332845,4685,4685,4685,4685,0
20230804,125900,5332845,4685,4685,4685,4685,0
20230804,125800,5332845,4685,4685,4685,4685,0
20230804,125700,5332845,4685,4685,4685,4685,0
20230804,125600,5332845,4685,4685,4685,4685,0
20230804,125500,5332845,4685,4685,4685,4685,0
20230804,125400,5332845,4685,4685,4685,4685,0
20230804,125300,5332845,4685,4685,4685,4685,0
20230804,125200,5332845,4685,4685,4685,4685,0
20230804,125100,5332845,4685,4665,4685,4665,11
20230804,125000,5281330,4665,4665,4665,4665,0
20230804,124900,5281330,4665,4665,4665,4665,0
20230804,124800,5281330,4665,4665,4665,4665,0
20230804,124700,5281330,4665,4665,4665,4665,0
20230804,124600,5281330,4665,4665,4665,4665,0
20230804,124500,5281330,4665,4665,4665,4665,0
20230804,124400,5281330,4665,4665,4665,4665,54
20230804,124300,5029420,4665,4665,4665,4665,0
20230804,124200,5029420,4665,4665,4665,4665,0
20230804,124100,5029420,4665,4665,4665,4665,0
20230804,124000,5029420,4665,4665,4665,4665,0
20230804,123900,5029420,4665,4665,4665,4665,0
20230804,123800,5029420,4665,4665,4665,4665,0
20230804,123700,5029420,4665,4665,4665,4665,0
20230804,123600,5029420,4665,4665,4665,4665,0
20230804,123500,5029420,4665,4665,4665,4665,0
20230804,123400,5029420,4665,4665,4665,4665,0
20230804,123300,5029420,4665,4665,4665,4665,0
20230804,123200,5029420,4665,4665,4665,4665,0
20230804,123100,5029420,4665,4665,4665,4665,0
20230804,123000,5029420,4665,4665,4665,4665,0
20230804,122900,5029420,4665,4665,4665,4665,0
20230804,122800,5029420,4665,4665,4665,4665,0
20230804,122700,5029420,4665,4665,4665,4665,0
20230804,122600,5029420,4665,4665,4665,4665,0
20230804,122500,5029420,4665,4665,4665,4665,0
20230804,122400,5029420,4665,4665,4665,4665,0
20230804,122300,5029420,4665,4665,4665,4665,0
20230804,122200,5029420,4665,4665,4665,4665,0
20230804,122100,5029420,4665,4665,4665,4665,0
20230804,122000,5029420,4665,4665,4665,4665,0
20230804,121900,5029420,4665,4665,4665,4665,0
20230804,121800,5029420,4665,4665,4665,4665,0
20230804,121700,5029420,4665,4665,4665,4665,0
20230804,121600,5029420,4665,4665,4665,4665,0
20230804,121500,5029420,4665,4665,4665,4665,0
20230804,121400,5029420,4665,4665,4665,4665,0
20230804,121300,5029420,4665,4665,4665,4665,0
20230804,121200,5029420,4665,4665,4665,4665,0
20230804,121100,5029420,4665,4665,4665,4665,0
20230804,121000,5029420,4665,4665,4665,4665,0
20230804,120900,5029420,4665,4665,4665,4665,0
20230804,120800,5029420,4665,4665,4665,4665,0
20230804,120700,5029420,4665,4665,4665,4665,0
20230804,120600,5029420,4665,4665,4665,4665,0
20230804,120500,5029420,4665,4665,4665,4665,0
20230804,120400,5029420,4665,4665,4665,4665,0
20230804,120300,5029420,4665,4665,4665,4665,0
20230804,120200,5029420,4665,4665,4665,4665,0
20230804,120100,5029420,4665,4665,4665,4665,0
20230804,120000,5029420,4665,4665,4665,4665,0
20230804,115900,5029420,4665,4665,4665,4665,0
20230804,115800,5029420,4665,4665,4665,4665,0
20230804,115700,5029420,4665,4665,4665,4665,0
20230804,115600,5029420,4665,4665,4665,4665,0
20230804,115500,5029420,4665,4665,4665,4665,0
20230804,115400,5029420,4665,4665,4665,4665,0
20230804,115300,5029420,4665,4665,4665,4665,0
20230804,115200,5029420,4665,4665,4665,4665,0
20230804,115100,5029420,4665,4665,4665,4665,0
20230804,115000,5029420,4665,4665,4665,4665,0
20230804,114900,5029420,4665,4665,4665,4665,0
20230804,114800,5029420,4665,4665,4665,4665,0
20230804,114700,5029420,4665,4665,4665,4665,0
20230804,114600,5029420,4665,4665,4665,4665,0
20230804,114500,5029420,4665,4665,4665,4665,0
20230804,114400,5029420,4665,4665,4665,4665,0
20230804,114300,5029420,4665,4665,4665,4665,0
20230804,114200,5029420,4665,4665,4665,4665,0
20230804,114100,5029420,4665,4665,4665,4665,0
20230804,114000,5029420,4665,4665,4665,4665,0
20230804,113900,5029420,4665,4665,4665,4665,0
20230804,113800,5029420,4665,4665,4665,4665,0
20230804,113700,5029420,4665,4665,4665,4665,0
20230804,113600,5029420,4665,4665,4665,4665,0
20230804,113500,5029420,4665,4690,4690,4665,50
20230804,113400,4795920,4685,4685,4685,4685,0
20230804,113300,4795920,4685,4685,4685,4685,0
20230804,113200,4795920,4685,4685,4685,4685,0
20230804,113100,4795920,4685,4685,4685,4685,0
20230804,113000,4795920,4685,4685,4685,4685,0
20230804,112900,4795920,4685,4685,4685,4685,0
20230804,112800,4795920,4685,4685,4685,4685,0
20230804,112700,4795920,4685,4685,4685,4685,0
20230804,112600,4795920,4685,4685,4685,4685,0
20230804,112500,4795920,4685,4685,4685,4685,0
20230804,112400,4795920,4685,4685,4685,4685,0
20230804,112300,4795920,4685,4685,4685,4685,0
20230804,112200,4795920,4685,4685,4685,4685,10
20230804,112100,4749070,4685,4685,4685,4685,0
20230804,112000,4749070,4685,4685,4685,4685,0
20230804,111900,4749070,4685,4685,4685,4685,0
20230804,111800,4749070,4685,4685,4685,4685,0
20230804,111700,4749070,4685,4685,4685,4685,0
20230804,111600,4749070,4685,4685,4685,4685,0
20230804,111500,4749070,4685,4685,4685,4685,0
20230804,111400,4749070,4685,4685,4685,4685,0
20230804,111300,4749070,4685,4685,4685,4685,0
20230804,111200,4749070,4685,4685,4685,4685,0
20230804,111100,4749070,4685,4685,4685,4685,0
20230804,111000,4749070,4685,4685,4685,4685,0
20230804,110900,4749070,4685,4685,4685,4685,0
20230804,110800,4749070,4685,4685,4685,4685,0
20230804,110700,4749070,4685,4685,4685,4685,0
20230804,110600,4749070,4685,4685,4685,4685,0
20230804,110500,4749070,4685,4685,4685,4685,0
20230804,110400,4749070,4685,4685,4685,4685,0
20230804,110300,4749070,4685,4685,4685,4685,0
20230804,110200,4749070,4685,4685,4685,4685,0
20230804,110100,4749070,4685,4685,4685,4685,10
20230804,110000,4702220,4685,4685,4685,4685,0
20230804,105900,4702220,4685,4685,4685,4685,10
20230804,105800,4655370,4655,4655,4655,4655,0
20230804,105700,4655370,4655,4655,4655,4655,0
20230804,105600,4655370,4655,4655,4655,4655,0
20230804,105500,4655370,4655,4655,4655,4655,1
20230804,105400,4650715,4690,4690,4690,4690,0
20230804,105300,4650715,4690,4690,4690,4690,0
20230804,105200,4650715,4690,4690,4690,4690,0
20230804,105100,4650715,4690,4690,4690,4690,0
20230804,105000,4650715,4690,4690,4690,4690,0
20230804,104900,4650715,4690,4690,4690,4690,0
20230804,104800,4650715,4690,4690,4690,4690,0
20230804,104700,4650715,4690,4690,4690,4690,0
20230804,104600,4650715,4690,4690,4690,4690,0
20230804,104500,4650715,4690,4690,4690,4690,0
20230804,104400,4650715,4690,4690,4690,4690,0
20230804,104300,4650715,4690,4690,4690,4690,0
20230804,104200,4650715,4690,4690,4690,4690,0
20230804,104100,4650715,4690,4690,4690,4690,0
20230804,104000,4650715,4690,4690,4690,4690,0
20230804,103900,4650715,4690,4690,4690,4690,0
20230804,103800,4650715,4690,4690,4690,4690,0
20230804,103700,4650715,4690,4690,4690,4690,0
20230804,103600,4650715,4690,4690,4690,4690,0
20230804,103500,4650715,4690,4690,4690,4690,0
20230804,103400,4650715,4690,4690,4690,4690,0
20230804,103300,4650715,4690,4690,4690,4690,0
20230804,103200,4650715,4690,4690,4690,4690,0
20230804,103100,4650715,4690,4690,4690,4690,0
20230804,103000,4650715,4690,4690,4690,4690,0
20230804,102900,4650715,4690,4690,4690,4690,0
20230804,102800,4650715,4690,4690,4690,4690,0
20230804,102700,4650715,4690,4690,4690,4690,0
20230804,102600,4650715,4690,4690,4690,4690,0
20230804,102500,4650715,4690,4690,4690,4690,0
20230804,102400,4650715,4690,4690,4690,4690,0
20230804,102300,4650715,4690,4690,4690,4690,0
20230804,102200,4650715,4690,4690,4690,4690,0
20230804,102100,4650715,4690,4690,4690,4690,0
20230804,102000,4650715,4690,4690,4690,4690,0
20230804,101900,4650715,4690,4690,4690,4690,0
20230804,101800,4650715,4690,4690,4690,4690,0
20230804,101700,4650715,4690,4690,4690,4690,0
20230804,101600,4650715,4690,4690,4690,4690,3
20230804,101500,4636645,4690,4690,4690,4690,0
20230804,101400,4636645,4690,4690,4690,4690,0
20230804,101300,4636645,4690,4690,4690,4690,0
20230804,101200,4636645,4690,4690,4690,4690,0
20230804,101100,4636645,4690,4690,4690,4690,0
20230804,101000,4636645,4690,4690,4690,4690,0
20230804,100900,4636645,4690,4690,4690,4690,0
20230804,100800,4636645,4690,4690,4690,4690,0
20230804,100700,4636645,4690,4690,4690,4690,1
20230804,100600,4631955,4690,4690,4690,4690,0
20230804,100500,4631955,4690,4690,4690,4690,0
20230804,100400,4631955,4690,4690,4690,4690,0
20230804,100300,4631955,4690,4690,4690,4690,0
20230804,100200,4631955,4690,4690,4690,4690,0
20230804,100100,4631955,4690,4690,4690,4690,0
20230804,100000,4631955,4690,4690,4690,4690,0
20230804,095900,4631955,4690,4690,4690,4690,0
20230804,095800,4631955,4690,4690,4690,4690,0
20230804,095700,4631955,4690,4690,4690,4690,0
20230804,095600,4631955,4690,4690,4690,4690,0
20230804,095500,4631955,4690,4690,4690,4690,0
20230804,095400,4631955,4690,4690,4690,4690,0
20230804,095300,4631955,4690,4690,4690,4690,0
20230804,095200,4631955,4690,4690,4690,4690,1
20230804,095100,4627265,4650,4650,4650,4650,0
20230804,095000,4627265,4650,4650,4650,4650,84
20230804,094900,4236665,4675,4675,4675,4675,0
20230804,094800,4236665,4675,4675,4675,4675,0
20230804,094700,4236665,4675,4675,4675,4675,0
20230804,094600,4236665,4675,4675,4675,4675,0
20230804,094500,4236665,4675,4650,4675,4650,141
20230804,094400,3580990,4675,4675,4675,4675,97
20230804,094300,3127515,4675,4675,4675,4675,0
20230804,094200,3127515,4675,4675,4675,4675,1
20230804,094100,3122840,4675,4675,4675,4675,0
20230804,094000,3122840,4675,4670,4675,4670,390
20230804,093900,1299810,4670,4670,4670,4670,0
20230804,093800,1299810,4670,4670,4670,4670,0
20230804,093700,1299810,4670,4670,4670,4670,0
20230804,093600,1299810,4670,4670,4670,4670,0
20230804,093500,1299810,4670,4670,4670,4670,0
20230804,093400,1299810,4670,4670,4670,4670,0
20230804,093300,1299810,4670,4670,4670,4670,0
20230804,093200,1299810,4670,4670,4670,4670,0
20230804,093100,1299810,4670,4670,4670,4670,1
20230804,093000,1295140,4650,4650,4650,4650,0
20230804,092900,1295140,4650,4650,4650,4650,0
20230804,092800,1295140,4650,4650,4650,4650,0
20230804,092700,1295140,4650,4650,4650,4650,0
20230804,092600,1295140,4650,4650,4650,4650,0
20230804,092500,1295140,4650,4650,4650,4650,0
20230804,092400,1295140,4650,4650,4650,4650,0
20230804,092300,1295140,4650,4650,4650,4650,0
20230804,092200,1295140,4650,4650,4650,4650,0
20230804,092100,1295140,4650,4650,4650,4650,0
20230804,092000,1295140,4650,4650,4650,4650,0
20230804,091900,1295140,4650,4650,4650,4650,0
20230804,091800,1295140,4650,4650,4650,4650,3
20230804,091700,1281190,4655,4655,4655,4655,0
20230804,091600,1281190,4655,4670,4670,4655,4
20230804,091500,1262540,4670,4670,4670,4670,0
20230804,091400,1262540,4670,4670,4670,4670,0
20230804,091300,1262540,4670,4670,4670,4670,0
20230804,091200,1262540,4670,4670,4670,4670,21
20230804,091100,1164470,4670,4670,4670,4670,11
20230804,091000,1113100,4670,4675,4675,4670,64
20230804,090900,813920,4675,4675,4675,4675,0
20230804,090800,813920,4675,4690,4690,4675,2
20230804,090700,804555,4690,4690,4690,4690,1
20230804,090600,799865,4690,4685,4690,4685,10
20230804,090500,752980,4690,4690,4690,4690,0
20230804,090400,752980,4690,4690,4690,4690,50
20230804,090300,518480,4725,4725,4725,4725,0
20230804,090200,518480,4725,4725,4725,4725,0
20230804,090100,518480,4725,4725,4725,4725,2
20230804,090000,509030,4670,4670,4670,4670,109