KissMeData/033200/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190500,27554060,4755,4755,4755,4755,299
20230721,190400,27554060,4755,4755,4755,4755,0
20230721,190300,27554060,4755,4755,4755,4755,0
20230721,190200,27554060,4755,4755,4755,4755,0
20230721,190100,27554060,4755,4755,4755,4755,0
20230721,190000,27554060,4755,4755,4755,4755,0
20230721,185900,27554060,4755,4755,4755,4755,0
20230721,185800,27554060,4755,4755,4755,4755,0
20230721,185700,27554060,4755,4755,4755,4755,0
20230721,185600,27554060,4755,4755,4755,4755,0
20230721,185500,27554060,4755,4755,4755,4755,0
20230721,185400,27554060,4755,4755,4755,4755,0
20230721,185300,27554060,4755,4755,4755,4755,0
20230721,185200,27554060,4755,4755,4755,4755,0
20230721,185100,27554060,4755,4755,4755,4755,0
20230721,185000,27554060,4755,4755,4755,4755,0
20230721,184900,27554060,4755,4755,4755,4755,0
20230721,184800,27554060,4755,4755,4755,4755,0
20230721,184700,27554060,4755,4755,4755,4755,0
20230721,184600,27554060,4755,4755,4755,4755,0
20230721,184500,27554060,4755,4755,4755,4755,0
20230721,184400,27554060,4755,4755,4755,4755,0
20230721,184300,27554060,4755,4755,4755,4755,0
20230721,184200,27554060,4755,4755,4755,4755,0
20230721,184100,27554060,4755,4755,4755,4755,0
20230721,184000,27554060,4755,4755,4755,4755,0
20230721,183900,27554060,4755,4755,4755,4755,0
20230721,183800,27554060,4755,4755,4755,4755,0
20230721,183700,27554060,4755,4755,4755,4755,0
20230721,183600,27554060,4755,4755,4755,4755,0
20230721,183500,27554060,4755,4755,4755,4755,299
20230721,183400,27554060,4755,4755,4755,4755,0
20230721,183300,27554060,4755,4755,4755,4755,0
20230721,183200,27554060,4755,4755,4755,4755,0
20230721,183100,27554060,4755,4755,4755,4755,0
20230721,183000,27554060,4755,4755,4755,4755,0
20230721,182900,27554060,4755,4755,4755,4755,0
20230721,182800,27554060,4755,4755,4755,4755,0
20230721,182700,27554060,4755,4755,4755,4755,0
20230721,182600,27554060,4755,4755,4755,4755,0
20230721,182500,27554060,4755,4755,4755,4755,0
20230721,182400,27554060,4755,4755,4755,4755,0
20230721,182300,27554060,4755,4755,4755,4755,0
20230721,182200,27554060,4755,4755,4755,4755,0
20230721,182100,27554060,4755,4755,4755,4755,0
20230721,182000,27554060,4755,4755,4755,4755,0
20230721,181900,27554060,4755,4755,4755,4755,0
20230721,181800,27554060,4755,4755,4755,4755,0
20230721,181700,27554060,4755,4755,4755,4755,0
20230721,181600,27554060,4755,4755,4755,4755,0
20230721,181500,27554060,4755,4755,4755,4755,0
20230721,181400,27554060,4755,4755,4755,4755,0
20230721,181300,27554060,4755,4755,4755,4755,0
20230721,181200,27554060,4755,4755,4755,4755,0
20230721,181100,27554060,4755,4755,4755,4755,0
20230721,181000,27554060,4755,4755,4755,4755,0
20230721,180900,27554060,4755,4755,4755,4755,0
20230721,180800,27554060,4755,4755,4755,4755,0
20230721,180700,27554060,4755,4755,4755,4755,0
20230721,180600,27554060,4755,4755,4755,4755,0
20230721,180500,27554060,4755,4755,4755,4755,299
20230721,180400,27554060,4755,4755,4755,4755,0
20230721,180300,27554060,4755,4755,4755,4755,0
20230721,180200,27554060,4755,4755,4755,4755,0
20230721,180100,27554060,4755,4755,4755,4755,0
20230721,180000,27554060,4755,4755,4755,4755,0
20230721,175900,27554060,4755,4755,4755,4755,0
20230721,175800,27554060,4755,4755,4755,4755,0
20230721,175700,27554060,4755,4755,4755,4755,0
20230721,175600,27554060,4755,4755,4755,4755,0
20230721,175500,27554060,4755,4755,4755,4755,0
20230721,175400,27554060,4755,4755,4755,4755,0
20230721,175300,27554060,4755,4755,4755,4755,0
20230721,175200,27554060,4755,4755,4755,4755,0
20230721,175100,27554060,4755,4755,4755,4755,0
20230721,175000,27554060,4755,4755,4755,4755,0
20230721,174900,27554060,4755,4755,4755,4755,0
20230721,174800,27554060,4755,4755,4755,4755,0
20230721,174700,27554060,4755,4755,4755,4755,0
20230721,174600,27554060,4755,4755,4755,4755,0
20230721,174500,27554060,4755,4755,4755,4755,0
20230721,174400,27554060,4755,4755,4755,4755,0
20230721,174300,27554060,4755,4755,4755,4755,0
20230721,174200,27554060,4755,4755,4755,4755,0
20230721,174100,27554060,4755,4755,4755,4755,0
20230721,174000,27554060,4755,4755,4755,4755,0
20230721,173900,27554060,4755,4755,4755,4755,0
20230721,173800,27554060,4755,4755,4755,4755,0
20230721,173700,27554060,4755,4755,4755,4755,0
20230721,173600,27554060,4755,4755,4755,4755,0
20230721,173500,27554060,4755,4755,4755,4755,299
20230721,173400,27554060,4755,4755,4755,4755,0
20230721,173300,27554060,4755,4755,4755,4755,0
20230721,173200,27554060,4755,4755,4755,4755,0
20230721,173100,27554060,4755,4755,4755,4755,0
20230721,173000,27554060,4755,4755,4755,4755,0
20230721,172900,27554060,4755,4755,4755,4755,0
20230721,172800,27554060,4755,4755,4755,4755,0
20230721,172700,27554060,4755,4755,4755,4755,0
20230721,172600,27554060,4755,4755,4755,4755,0
20230721,172500,27554060,4755,4755,4755,4755,0
20230721,172400,27554060,4755,4755,4755,4755,0
20230721,172300,27554060,4755,4755,4755,4755,0
20230721,172200,27554060,4755,4755,4755,4755,0
20230721,172100,27554060,4755,4755,4755,4755,0
20230721,172000,27554060,4755,4755,4755,4755,0
20230721,171900,27554060,4755,4755,4755,4755,0
20230721,171800,27554060,4755,4755,4755,4755,0
20230721,171700,27554060,4755,4755,4755,4755,0
20230721,171600,27554060,4755,4755,4755,4755,0
20230721,171500,27554060,4755,4755,4755,4755,0
20230721,171400,27554060,4755,4755,4755,4755,0
20230721,171300,27554060,4755,4755,4755,4755,0
20230721,171200,27554060,4755,4755,4755,4755,0
20230721,171100,27554060,4755,4755,4755,4755,0
20230721,171000,27554060,4755,4755,4755,4755,0
20230721,170900,27554060,4755,4755,4755,4755,0
20230721,170800,27554060,4755,4755,4755,4755,0
20230721,170700,27554060,4755,4755,4755,4755,0
20230721,170600,27554060,4755,4755,4755,4755,0
20230721,170500,27554060,4755,4755,4755,4755,299
20230721,170400,27554060,4755,4755,4755,4755,0
20230721,170300,27554060,4755,4755,4755,4755,0
20230721,170200,27554060,4755,4755,4755,4755,0
20230721,170100,27554060,4755,4755,4755,4755,0
20230721,170000,27554060,4755,4755,4755,4755,0
20230721,165900,27554060,4755,4755,4755,4755,0
20230721,165800,27554060,4755,4755,4755,4755,0
20230721,165700,27554060,4755,4755,4755,4755,0
20230721,165600,27554060,4755,4755,4755,4755,0
20230721,165500,27554060,4755,4755,4755,4755,0
20230721,165400,27554060,4755,4755,4755,4755,0
20230721,165300,27554060,4755,4755,4755,4755,0
20230721,165200,27554060,4755,4755,4755,4755,0
20230721,165100,27554060,4755,4755,4755,4755,0
20230721,165000,27554060,4755,4755,4755,4755,0
20230721,164900,27554060,4755,4755,4755,4755,0
20230721,164800,27554060,4755,4755,4755,4755,0
20230721,164700,27554060,4755,4755,4755,4755,0
20230721,164600,27554060,4755,4755,4755,4755,0
20230721,164500,27554060,4755,4755,4755,4755,0
20230721,164400,27554060,4755,4755,4755,4755,0
20230721,164300,27554060,4755,4755,4755,4755,0
20230721,164200,27554060,4755,4755,4755,4755,0
20230721,164100,27554060,4755,4755,4755,4755,0
20230721,164000,27554060,4755,4755,4755,4755,0
20230721,163900,27554060,4755,4755,4755,4755,0
20230721,163800,27554060,4755,4755,4755,4755,0
20230721,163700,27554060,4755,4755,4755,4755,0
20230721,163600,27554060,4755,4755,4755,4755,0
20230721,163500,27554060,4755,4755,4755,4755,299
20230721,163400,27554060,4755,4755,4755,4755,0
20230721,163300,27554060,4755,4755,4755,4755,0
20230721,163200,27554060,4755,4755,4755,4755,0
20230721,163100,27554060,4755,4755,4755,4755,0
20230721,163000,27554060,4755,4755,4755,4755,0
20230721,162900,27554060,4755,4755,4755,4755,0
20230721,162800,27554060,4755,4755,4755,4755,0
20230721,162700,27554060,4755,4755,4755,4755,0
20230721,162600,27554060,4755,4755,4755,4755,0
20230721,162500,27554060,4755,4755,4755,4755,0
20230721,162400,27554060,4755,4755,4755,4755,0
20230721,162300,27554060,4755,4755,4755,4755,0
20230721,162200,27554060,4755,4755,4755,4755,0
20230721,162100,27554060,4755,4755,4755,4755,0
20230721,162000,27554060,4755,4755,4755,4755,0
20230721,161900,27554060,4755,4755,4755,4755,0
20230721,161800,27554060,4755,4755,4755,4755,0
20230721,161700,27554060,4755,4755,4755,4755,0
20230721,161600,27554060,4755,4755,4755,4755,0
20230721,161500,27554060,4755,4755,4755,4755,0
20230721,161400,27554060,4755,4755,4755,4755,0
20230721,161300,27554060,4755,4755,4755,4755,0
20230721,161200,27554060,4755,4755,4755,4755,0
20230721,161100,27554060,4755,4755,4755,4755,0
20230721,161000,27554060,4755,4755,4755,4755,0
20230721,160900,27554060,4755,4755,4755,4755,0
20230721,160800,27554060,4755,4755,4755,4755,0
20230721,160700,27554060,4755,4755,4755,4755,0
20230721,160600,27554060,4755,4755,4755,4755,0
20230721,160500,27554060,4755,4755,4755,4755,299
20230721,160400,27554060,4755,4755,4755,4755,0
20230721,160300,27554060,4755,4755,4755,4755,0
20230721,160200,27554060,4755,4755,4755,4755,0
20230721,160100,27554060,4755,4755,4755,4755,0
20230721,160000,27554060,4755,4755,4755,4755,0
20230721,155900,27554060,4755,4755,4755,4755,0
20230721,155800,27554060,4755,4755,4755,4755,0
20230721,155700,27554060,4755,4755,4755,4755,0
20230721,155600,27554060,4755,4755,4755,4755,0
20230721,155500,27554060,4755,4755,4755,4755,0
20230721,155400,27554060,4755,4755,4755,4755,0
20230721,155300,27554060,4755,4755,4755,4755,0
20230721,155200,27554060,4755,4755,4755,4755,0
20230721,155100,27554060,4755,4755,4755,4755,0
20230721,155000,27554060,4755,4755,4755,4755,0
20230721,154900,27554060,4755,4755,4755,4755,0
20230721,154800,27554060,4755,4755,4755,4755,0
20230721,154700,27554060,4755,4755,4755,4755,0
20230721,154600,27554060,4755,4755,4755,4755,0
20230721,154500,27554060,4755,4755,4755,4755,0
20230721,154400,27554060,4755,4755,4755,4755,0
20230721,154300,27554060,4755,4755,4755,4755,0
20230721,154200,27554060,4755,4755,4755,4755,0
20230721,154100,27554060,4755,4755,4755,4755,0
20230721,154000,27554060,4755,4755,4755,4755,0
20230721,153900,27554060,4755,4755,4755,4755,0
20230721,153800,27554060,4755,4755,4755,4755,0
20230721,153700,27554060,4755,4755,4755,4755,0
20230721,153600,27554060,4755,4755,4755,4755,0
20230721,153500,27554060,4755,4755,4755,4755,299
20230721,153400,27554060,4755,4755,4755,4755,0
20230721,153300,27554060,4755,4755,4755,4755,0
20230721,153200,27554060,4755,4755,4755,4755,0
20230721,153100,27554060,4755,4755,4755,4755,0
20230721,153000,27554060,4755,4755,4755,4755,299
20230721,152900,26132315,4755,4755,4755,4755,0
20230721,152800,26132315,4755,4755,4755,4755,0
20230721,152700,26132315,4755,4755,4755,4755,0
20230721,152600,26132315,4755,4755,4755,4755,0
20230721,152500,26132315,4755,4755,4755,4755,0
20230721,152400,26132315,4755,4755,4755,4755,0
20230721,152300,26132315,4755,4755,4755,4755,0
20230721,152200,26132315,4755,4755,4755,4755,0
20230721,152100,26132315,4755,4755,4755,4755,0
20230721,152000,26132315,4755,4755,4755,4755,0
20230721,151900,26132315,4755,4755,4755,4755,20
20230721,151800,26037215,4755,4755,4755,4755,0
20230721,151700,26037215,4755,4755,4755,4755,0
20230721,151600,26037215,4755,4755,4755,4755,0
20230721,151500,26037215,4755,4760,4760,4755,123
20230721,151400,25452250,4760,4760,4760,4760,0
20230721,151300,25452250,4760,4760,4760,4760,0
20230721,151200,25452250,4760,4760,4760,4760,0
20230721,151100,25452250,4760,4760,4760,4760,0
20230721,151000,25452250,4760,4760,4760,4760,0
20230721,150900,25452250,4760,4760,4760,4760,0
20230721,150800,25452250,4760,4760,4760,4760,960
20230721,150700,20882650,4765,4765,4765,4765,0
20230721,150600,20882650,4765,4765,4765,4765,0
20230721,150500,20882650,4765,4765,4765,4765,0
20230721,150400,20882650,4765,4765,4765,4765,0
20230721,150300,20882650,4765,4765,4765,4765,57
20230721,150200,20611045,4765,4765,4765,4765,0
20230721,150100,20611045,4765,4765,4765,4765,0
20230721,150000,20611045,4765,4765,4765,4765,0
20230721,145900,20611045,4765,4765,4765,4765,0
20230721,145800,20611045,4765,4765,4765,4765,21
20230721,145700,20510980,4765,4760,4765,4760,66
20230721,145600,20196790,4760,4760,4760,4760,0
20230721,145500,20196790,4760,4760,4760,4760,0
20230721,145400,20196790,4760,4760,4760,4760,0
20230721,145300,20196790,4760,4760,4760,4760,10
20230721,145200,20149190,4765,4765,4765,4765,0
20230721,145100,20149190,4765,4765,4765,4765,0
20230721,145000,20149190,4765,4765,4765,4765,0
20230721,144900,20149190,4765,4765,4765,4765,0
20230721,144800,20149190,4765,4765,4765,4765,0
20230721,144700,20149190,4765,4765,4765,4765,0
20230721,144600,20149190,4765,4765,4765,4765,0
20230721,144500,20149190,4765,4765,4765,4765,0
20230721,144400,20149190,4765,4765,4765,4765,0
20230721,144300,20149190,4765,4765,4765,4765,0
20230721,144200,20149190,4765,4765,4765,4765,0
20230721,144100,20149190,4765,4765,4765,4765,10
20230721,144000,20101540,4765,4765,4765,4765,0
20230721,143900,20101540,4765,4765,4765,4765,0
20230721,143800,20101540,4765,4765,4765,4765,10
20230721,143700,20053890,4765,4765,4765,4765,0
20230721,143600,20053890,4765,4765,4765,4765,0
20230721,143500,20053890,4765,4765,4765,4765,0
20230721,143400,20053890,4765,4765,4765,4765,0
20230721,143300,20053890,4765,4765,4765,4765,0
20230721,143200,20053890,4765,4765,4765,4765,0
20230721,143100,20053890,4765,4765,4765,4765,0
20230721,143000,20053890,4765,4765,4765,4765,0
20230721,142900,20053890,4765,4765,4765,4765,0
20230721,142800,20053890,4765,4765,4765,4765,0
20230721,142700,20053890,4765,4765,4765,4765,0
20230721,142600,20053890,4765,4765,4765,4765,0
20230721,142500,20053890,4765,4765,4765,4765,0
20230721,142400,20053890,4765,4765,4765,4765,4
20230721,142300,20034830,4760,4760,4760,4760,0
20230721,142200,20034830,4760,4760,4760,4760,0
20230721,142100,20034830,4760,4760,4760,4760,0
20230721,142000,20034830,4760,4760,4760,4760,0
20230721,141900,20034830,4760,4760,4760,4760,40
20230721,141800,19844430,4760,4760,4760,4760,0
20230721,141700,19844430,4760,4760,4760,4760,0
20230721,141600,19844430,4760,4760,4760,4760,0
20230721,141500,19844430,4760,4760,4760,4760,0
20230721,141400,19844430,4760,4760,4760,4760,0
20230721,141300,19844430,4760,4760,4760,4760,0
20230721,141200,19844430,4760,4760,4760,4760,0
20230721,141100,19844430,4760,4765,4765,4760,1000
20230721,141000,15084255,4765,4765,4765,4765,0
20230721,140900,15084255,4765,4765,4765,4765,0
20230721,140800,15084255,4765,4765,4765,4765,0
20230721,140700,15084255,4765,4765,4765,4765,0
20230721,140600,15084255,4765,4765,4765,4765,0
20230721,140500,15084255,4765,4765,4765,4765,0
20230721,140400,15084255,4765,4765,4765,4765,0
20230721,140300,15084255,4765,4765,4765,4765,0
20230721,140200,15084255,4765,4765,4765,4765,0
20230721,140100,15084255,4765,4765,4765,4765,0
20230721,140000,15084255,4765,4765,4765,4765,0
20230721,135900,15084255,4765,4765,4765,4765,0
20230721,135800,15084255,4765,4765,4765,4765,0
20230721,135700,15084255,4765,4765,4765,4765,5
20230721,135600,15060430,4795,4795,4795,4795,0
20230721,135500,15060430,4795,4795,4795,4795,0
20230721,135400,15060430,4795,4795,4795,4795,0
20230721,135300,15060430,4795,4795,4795,4795,0
20230721,135200,15060430,4795,4795,4795,4795,0
20230721,135100,15060430,4795,4795,4795,4795,0
20230721,135000,15060430,4795,4795,4795,4795,0
20230721,134900,15060430,4795,4795,4795,4795,0
20230721,134800,15060430,4795,4795,4795,4795,0
20230721,134700,15060430,4795,4795,4795,4795,0
20230721,134600,15060430,4795,4795,4795,4795,0
20230721,134500,15060430,4795,4795,4795,4795,0
20230721,134400,15060430,4795,4795,4795,4795,0
20230721,134300,15060430,4795,4795,4795,4795,30
20230721,134200,14916580,4795,4795,4795,4795,0
20230721,134100,14916580,4795,4795,4795,4795,0
20230721,134000,14916580,4795,4795,4795,4795,0
20230721,133900,14916580,4795,4795,4795,4795,0
20230721,133800,14916580,4795,4795,4795,4795,0
20230721,133700,14916580,4795,4795,4795,4795,0
20230721,133600,14916580,4795,4795,4795,4795,0
20230721,133500,14916580,4795,4795,4795,4795,0
20230721,133400,14916580,4795,4795,4795,4795,0
20230721,133300,14916580,4795,4795,4795,4795,0
20230721,133200,14916580,4795,4795,4795,4795,0
20230721,133100,14916580,4795,4790,4795,4790,70
20230721,133000,14581255,4800,4800,4800,4800,0
20230721,132900,14581255,4800,4800,4800,4800,0
20230721,132800,14581255,4800,4800,4800,4800,0
20230721,132700,14581255,4800,4800,4800,4800,0
20230721,132600,14581255,4800,4800,4800,4800,0
20230721,132500,14581255,4800,4800,4800,4800,0
20230721,132400,14581255,4800,4800,4800,4800,0
20230721,132300,14581255,4800,4800,4800,4800,0
20230721,132200,14581255,4800,4800,4800,4800,0
20230721,132100,14581255,4800,4800,4800,4800,0
20230721,132000,14581255,4800,4800,4800,4800,0
20230721,131900,14581255,4800,4800,4800,4800,0
20230721,131800,14581255,4800,4800,4800,4800,0
20230721,131700,14581255,4800,4800,4800,4800,0
20230721,131600,14581255,4800,4800,4800,4800,10
20230721,131500,14533255,4800,4800,4800,4800,0
20230721,131400,14533255,4800,4800,4800,4800,0
20230721,131300,14533255,4800,4800,4800,4800,0
20230721,131200,14533255,4800,4800,4800,4800,15
20230721,131100,14461255,4800,4800,4800,4800,0
20230721,131000,14461255,4800,4800,4800,4800,0
20230721,130900,14461255,4800,4800,4800,4800,0
20230721,130800,14461255,4800,4800,4800,4800,0
20230721,130700,14461255,4800,4800,4800,4800,0
20230721,130600,14461255,4800,4800,4800,4800,0
20230721,130500,14461255,4800,4800,4800,4800,2
20230721,130400,14451655,4800,4800,4800,4800,0
20230721,130300,14451655,4800,4800,4800,4800,0
20230721,130200,14451655,4800,4765,4800,4765,320
20230721,130100,12926820,4765,4765,4765,4765,59
20230721,130000,12645685,4760,4765,4765,4760,62
20230721,125900,12350305,4765,4765,4765,4765,0
20230721,125800,12350305,4765,4765,4765,4765,0
20230721,125700,12350305,4765,4765,4765,4765,0
20230721,125600,12350305,4765,4765,4765,4765,0
20230721,125500,12350305,4765,4765,4765,4765,0
20230721,125400,12350305,4765,4765,4765,4765,0
20230721,125300,12350305,4765,4765,4765,4765,0
20230721,125200,12350305,4765,4765,4765,4765,0
20230721,125100,12350305,4765,4765,4765,4765,0
20230721,125000,12350305,4765,4765,4765,4765,0
20230721,124900,12350305,4765,4765,4765,4765,0
20230721,124800,12350305,4765,4770,4770,4765,100
20230721,124700,11873745,4775,4775,4775,4775,5
20230721,124600,11849870,4805,4805,4805,4805,0
20230721,124500,11849870,4805,4805,4805,4805,0
20230721,124400,11849870,4805,4805,4805,4805,0
20230721,124300,11849870,4805,4805,4805,4805,0
20230721,124200,11849870,4805,4805,4805,4805,0
20230721,124100,11849870,4805,4805,4805,4805,0
20230721,124000,11849870,4805,4805,4805,4805,0
20230721,123900,11849870,4805,4805,4805,4805,0
20230721,123800,11849870,4805,4805,4805,4805,0
20230721,123700,11849870,4805,4805,4805,4805,0
20230721,123600,11849870,4805,4805,4805,4805,0
20230721,123500,11849870,4805,4805,4805,4805,0
20230721,123400,11849870,4805,4805,4805,4805,0
20230721,123300,11849870,4805,4805,4805,4805,0
20230721,123200,11849870,4805,4805,4805,4805,0
20230721,123100,11849870,4805,4805,4805,4805,0
20230721,123000,11849870,4805,4805,4805,4805,0
20230721,122900,11849870,4805,4805,4805,4805,0
20230721,122800,11849870,4805,4805,4805,4805,0
20230721,122700,11849870,4805,4805,4805,4805,0
20230721,122600,11849870,4805,4805,4805,4805,0
20230721,122500,11849870,4805,4805,4805,4805,0
20230721,122400,11849870,4805,4805,4805,4805,0
20230721,122300,11849870,4805,4805,4805,4805,0
20230721,122200,11849870,4805,4805,4805,4805,0
20230721,122100,11849870,4805,4805,4805,4805,0
20230721,122000,11849870,4805,4805,4805,4805,0
20230721,121900,11849870,4805,4805,4805,4805,0
20230721,121800,11849870,4805,4805,4805,4805,1
20230721,121700,11845065,4770,4770,4770,4770,0
20230721,121600,11845065,4770,4770,4770,4770,0
20230721,121500,11845065,4770,4770,4770,4770,0
20230721,121400,11845065,4770,4770,4770,4770,0
20230721,121300,11845065,4770,4770,4770,4770,0
20230721,121200,11845065,4770,4770,4770,4770,0
20230721,121100,11845065,4770,4770,4770,4770,0
20230721,121000,11845065,4770,4770,4770,4770,0
20230721,120900,11845065,4770,4770,4770,4770,0
20230721,120800,11845065,4770,4770,4770,4770,0
20230721,120700,11845065,4770,4770,4770,4770,15
20230721,120600,11773515,4800,4800,4800,4800,0
20230721,120500,11773515,4800,4800,4800,4800,0
20230721,120400,11773515,4800,4800,4800,4800,0
20230721,120300,11773515,4800,4800,4800,4800,0
20230721,120200,11773515,4800,4800,4800,4800,0
20230721,120100,11773515,4800,4800,4800,4800,0
20230721,120000,11773515,4800,4800,4800,4800,0
20230721,115900,11773515,4800,4800,4800,4800,0
20230721,115800,11773515,4800,4800,4800,4800,0
20230721,115700,11773515,4800,4800,4800,4800,0
20230721,115600,11773515,4800,4800,4800,4800,0
20230721,115500,11773515,4800,4800,4800,4800,0
20230721,115400,11773515,4800,4800,4800,4800,10
20230721,115300,11725515,4800,4800,4800,4800,0
20230721,115200,11725515,4800,4800,4800,4800,0
20230721,115100,11725515,4800,4800,4800,4800,0
20230721,115000,11725515,4800,4800,4800,4800,0
20230721,114900,11725515,4800,4800,4800,4800,0
20230721,114800,11725515,4800,4800,4800,4800,0
20230721,114700,11725515,4800,4800,4800,4800,0
20230721,114600,11725515,4800,4800,4800,4800,0
20230721,114500,11725515,4800,4800,4800,4800,0
20230721,114400,11725515,4800,4800,4800,4800,105
20230721,114300,11221515,4800,4800,4800,4800,40
20230721,114200,11029515,4800,4800,4800,4800,0
20230721,114100,11029515,4800,4800,4800,4800,0
20230721,114000,11029515,4800,4800,4800,4800,0
20230721,113900,11029515,4800,4800,4800,4800,0
20230721,113800,11029515,4800,4800,4800,4800,0
20230721,113700,11029515,4800,4800,4800,4800,1
20230721,113600,11024715,4795,4795,4795,4795,0
20230721,113500,11024715,4795,4795,4795,4795,0
20230721,113400,11024715,4795,4795,4795,4795,0
20230721,113300,11024715,4795,4795,4795,4795,7
20230721,113200,10991150,4800,4800,4800,4800,0
20230721,113100,10991150,4800,4800,4800,4800,0
20230721,113000,10991150,4800,4800,4800,4800,1
20230721,112900,10986350,4770,4770,4770,4770,0
20230721,112800,10986350,4770,4770,4770,4770,0
20230721,112700,10986350,4770,4770,4770,4770,0
20230721,112600,10986350,4770,4770,4770,4770,0
20230721,112500,10986350,4770,4770,4770,4770,0
20230721,112400,10986350,4770,4770,4770,4770,0
20230721,112300,10986350,4770,4770,4770,4770,0
20230721,112200,10986350,4770,4770,4770,4770,0
20230721,112100,10986350,4770,4770,4770,4770,0
20230721,112000,10986350,4770,4770,4770,4770,0
20230721,111900,10986350,4770,4770,4770,4770,0
20230721,111800,10986350,4770,4770,4770,4770,0
20230721,111700,10986350,4770,4770,4770,4770,0
20230721,111600,10986350,4770,4770,4770,4770,0
20230721,111500,10986350,4770,4770,4770,4770,0
20230721,111400,10986350,4770,4770,4770,4770,0
20230721,111300,10986350,4770,4770,4770,4770,0
20230721,111200,10986350,4770,4770,4770,4770,0
20230721,111100,10986350,4770,4770,4770,4770,0
20230721,111000,10986350,4770,4770,4770,4770,0
20230721,110900,10986350,4770,4770,4770,4770,0
20230721,110800,10986350,4770,4770,4770,4770,0
20230721,110700,10986350,4770,4770,4770,4770,0
20230721,110600,10986350,4770,4770,4770,4770,0
20230721,110500,10986350,4770,4770,4770,4770,0
20230721,110400,10986350,4770,4770,4770,4770,0
20230721,110300,10986350,4770,4770,4770,4770,0
20230721,110200,10986350,4770,4770,4770,4770,0
20230721,110100,10986350,4770,4770,4770,4770,60
20230721,110000,10700150,4770,4770,4770,4770,2
20230721,105900,10690610,4770,4770,4770,4770,0
20230721,105800,10690610,4770,4770,4770,4770,0
20230721,105700,10690610,4770,4770,4770,4770,0
20230721,105600,10690610,4770,4770,4770,4770,0
20230721,105500,10690610,4770,4770,4770,4770,1
20230721,105400,10685840,4800,4800,4800,4800,0
20230721,105300,10685840,4800,4800,4800,4800,0
20230721,105200,10685840,4800,4800,4800,4800,0
20230721,105100,10685840,4800,4800,4800,4800,0
20230721,105000,10685840,4800,4800,4800,4800,0
20230721,104900,10685840,4800,4800,4800,4800,0
20230721,104800,10685840,4800,4800,4800,4800,0
20230721,104700,10685840,4800,4795,4800,4795,4
20230721,104600,10666650,4765,4765,4765,4765,0
20230721,104500,10666650,4765,4765,4765,4765,0
20230721,104400,10666650,4765,4765,4765,4765,0
20230721,104300,10666650,4765,4770,4770,4765,70
20230721,104200,10333090,4760,4760,4760,4760,0
20230721,104100,10333090,4760,4765,4765,4760,66
20230721,104000,10018870,4750,4750,4750,4750,0
20230721,103900,10018870,4750,4810,4810,4750,340
20230721,103800,8397930,4815,4815,4815,4815,0
20230721,103700,8397930,4815,4815,4815,4815,0
20230721,103600,8397930,4815,4815,4815,4815,0
20230721,103500,8397930,4815,4815,4815,4815,0
20230721,103400,8397930,4815,4835,4835,4815,466
20230721,103300,6153430,4835,4835,4835,4835,0
20230721,103200,6153430,4835,4835,4835,4835,0
20230721,103100,6153430,4835,4835,4835,4835,0
20230721,103000,6153430,4835,4835,4835,4835,0
20230721,102900,6153430,4835,4835,4835,4835,0
20230721,102800,6153430,4835,4835,4835,4835,0
20230721,102700,6153430,4835,4835,4835,4835,13
20230721,102600,6090575,4850,4850,4850,4850,0
20230721,102500,6090575,4850,4850,4850,4850,0
20230721,102400,6090575,4850,4850,4850,4850,0
20230721,102300,6090575,4850,4850,4850,4850,0
20230721,102200,6090575,4850,4850,4850,4850,0
20230721,102100,6090575,4850,4850,4850,4850,0
20230721,102000,6090575,4850,4850,4850,4850,0
20230721,101900,6090575,4850,4850,4850,4850,0
20230721,101800,6090575,4850,4850,4850,4850,0
20230721,101700,6090575,4850,4850,4850,4850,0
20230721,101600,6090575,4850,4850,4850,4850,1
20230721,101500,6085725,4850,4850,4850,4850,0
20230721,101400,6085725,4850,4850,4850,4850,0
20230721,101300,6085725,4850,4850,4850,4850,0
20230721,101200,6085725,4850,4850,4850,4850,0
20230721,101100,6085725,4850,4850,4850,4850,0
20230721,101000,6085725,4850,4850,4850,4850,0
20230721,100900,6085725,4850,4850,4850,4850,0
20230721,100800,6085725,4850,4850,4850,4850,0
20230721,100700,6085725,4850,4850,4850,4850,0
20230721,100600,6085725,4850,4850,4850,4850,0
20230721,100500,6085725,4850,4850,4850,4850,0
20230721,100400,6085725,4850,4850,4850,4850,0
20230721,100300,6085725,4850,4850,4850,4850,0
20230721,100200,6085725,4850,4850,4850,4850,0
20230721,100100,6085725,4850,4850,4850,4850,0
20230721,100000,6085725,4850,4850,4850,4850,0
20230721,095900,6085725,4850,4850,4850,4850,0
20230721,095800,6085725,4850,4850,4850,4850,0
20230721,095700,6085725,4850,4850,4850,4850,0
20230721,095600,6085725,4850,4850,4850,4850,0
20230721,095500,6085725,4850,4850,4850,4850,0
20230721,095400,6085725,4850,4850,4850,4850,1
20230721,095300,6080875,4835,4835,4835,4835,0
20230721,095200,6080875,4835,4835,4835,4835,0
20230721,095100,6080875,4835,4835,4835,4835,0
20230721,095000,6080875,4835,4835,4835,4835,0
20230721,094900,6080875,4835,4835,4835,4835,10
20230721,094800,6032525,4840,4840,4840,4840,1
20230721,094700,6027685,4850,4850,4850,4850,0
20230721,094600,6027685,4850,4850,4850,4850,0
20230721,094500,6027685,4850,4850,4850,4850,0
20230721,094400,6027685,4850,4850,4850,4850,0
20230721,094300,6027685,4850,4850,4850,4850,0
20230721,094200,6027685,4850,4850,4850,4850,0
20230721,094100,6027685,4850,4850,4850,4850,0
20230721,094000,6027685,4850,4850,4850,4850,0
20230721,093900,6027685,4850,4850,4850,4850,0
20230721,093800,6027685,4850,4850,4850,4850,0
20230721,093700,6027685,4850,4850,4850,4850,0
20230721,093600,6027685,4850,4850,4850,4850,0
20230721,093500,6027685,4850,4850,4850,4850,42
20230721,093400,5823985,4850,4850,4850,4850,0
20230721,093300,5823985,4850,4850,4850,4850,61
20230721,093200,5528135,4850,4850,4850,4850,0
20230721,093100,5528135,4850,4850,4850,4850,0
20230721,093000,5528135,4850,4850,4850,4850,0
20230721,092900,5528135,4850,4850,4850,4850,1
20230721,092800,5523285,4850,4850,4850,4850,0
20230721,092700,5523285,4850,4850,4850,4850,0
20230721,092600,5523285,4850,4850,4850,4850,0
20230721,092500,5523285,4850,4850,4850,4850,0
20230721,092400,5523285,4850,4850,4850,4850,0
20230721,092300,5523285,4850,4850,4850,4850,0
20230721,092200,5523285,4850,4850,4850,4850,0
20230721,092100,5523285,4850,4850,4850,4850,0
20230721,092000,5523285,4850,4850,4850,4850,117
20230721,091900,4955835,4850,4850,4850,4850,187
20230721,091800,4048885,4850,4850,4850,4850,0
20230721,091700,4048885,4850,4850,4850,4850,0
20230721,091600,4048885,4850,4850,4850,4850,4
20230721,091500,4029485,4850,4850,4850,4850,0
20230721,091400,4029485,4850,4850,4850,4850,0
20230721,091300,4029485,4850,4850,4850,4850,0
20230721,091200,4029485,4850,4850,4850,4850,0
20230721,091100,4029485,4850,4900,4900,4850,2
20230721,091000,4019735,4885,4885,4885,4885,0
20230721,090900,4019735,4885,4885,4885,4885,0
20230721,090800,4019735,4885,4885,4885,4885,0
20230721,090700,4019735,4885,4885,4885,4885,0
20230721,090600,4019735,4885,4885,4885,4885,0
20230721,090500,4019735,4885,4885,4885,4885,500
20230721,090400,1577235,5040,4985,5040,4985,124
20230721,090300,957345,4985,4985,4985,4985,5
20230721,090200,932420,4985,4985,4985,4985,2
20230721,090100,922450,4855,4855,4855,4855,68
20230721,090000,592310,4855,4855,4855,4855,122