KissMeData/033200/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190800,20945050,4695,4670,4695,4670,2
20230811,190700,20945050,4695,4695,4695,4695,0
20230811,190600,20945050,4695,4695,4695,4695,0
20230811,190500,20945050,4695,4695,4695,4695,0
20230811,190400,20945050,4695,4695,4695,4695,0
20230811,190300,20945050,4695,4695,4695,4695,0
20230811,190200,20945050,4695,4695,4695,4695,0
20230811,190100,20945050,4695,4695,4695,4695,0
20230811,190000,20945050,4695,4695,4695,4695,0
20230811,185900,20945050,4695,4695,4695,4695,0
20230811,185800,20945050,4695,4695,4695,4695,0
20230811,185700,20945050,4695,4695,4695,4695,0
20230811,185600,20945050,4695,4695,4695,4695,0
20230811,185500,20945050,4695,4695,4695,4695,0
20230811,185400,20945050,4695,4695,4695,4695,0
20230811,185300,20945050,4695,4695,4695,4695,0
20230811,185200,20945050,4695,4695,4695,4695,0
20230811,185100,20945050,4695,4695,4695,4695,0
20230811,185000,20945050,4695,4695,4695,4695,0
20230811,184900,20945050,4695,4695,4695,4695,0
20230811,184800,20945050,4695,4695,4695,4695,0
20230811,184700,20945050,4695,4695,4695,4695,0
20230811,184600,20945050,4695,4695,4695,4695,0
20230811,184500,20945050,4695,4695,4695,4695,0
20230811,184400,20945050,4695,4695,4695,4695,0
20230811,184300,20945050,4695,4695,4695,4695,0
20230811,184200,20945050,4695,4695,4695,4695,0
20230811,184100,20945050,4695,4695,4695,4695,0
20230811,184000,20945050,4695,4695,4695,4695,0
20230811,183900,20945050,4695,4695,4695,4695,0
20230811,183800,20945050,4695,4670,4695,4670,2
20230811,183700,20945050,4695,4695,4695,4695,0
20230811,183600,20945050,4695,4695,4695,4695,0
20230811,183500,20945050,4695,4695,4695,4695,0
20230811,183400,20945050,4695,4695,4695,4695,0
20230811,183300,20945050,4695,4695,4695,4695,0
20230811,183200,20945050,4695,4695,4695,4695,0
20230811,183100,20945050,4695,4695,4695,4695,0
20230811,183000,20945050,4695,4695,4695,4695,0
20230811,182900,20945050,4695,4695,4695,4695,0
20230811,182800,20945050,4695,4695,4695,4695,0
20230811,182700,20945050,4695,4695,4695,4695,0
20230811,182600,20945050,4695,4695,4695,4695,0
20230811,182500,20945050,4695,4695,4695,4695,0
20230811,182400,20945050,4695,4695,4695,4695,0
20230811,182300,20945050,4695,4695,4695,4695,0
20230811,182200,20945050,4695,4695,4695,4695,0
20230811,182100,20945050,4695,4695,4695,4695,0
20230811,182000,20945050,4695,4695,4695,4695,0
20230811,181900,20945050,4695,4695,4695,4695,0
20230811,181800,20945050,4695,4695,4695,4695,0
20230811,181700,20945050,4695,4695,4695,4695,0
20230811,181600,20945050,4695,4695,4695,4695,0
20230811,181500,20945050,4695,4695,4695,4695,0
20230811,181400,20945050,4695,4695,4695,4695,0
20230811,181300,20945050,4695,4695,4695,4695,0
20230811,181200,20945050,4695,4695,4695,4695,0
20230811,181100,20945050,4695,4695,4695,4695,0
20230811,181000,20945050,4695,4695,4695,4695,0
20230811,180900,20945050,4695,4695,4695,4695,0
20230811,180800,20945050,4695,4670,4695,4670,2
20230811,180700,20945050,4695,4695,4695,4695,0
20230811,180600,20945050,4695,4695,4695,4695,0
20230811,180500,20945050,4695,4695,4695,4695,0
20230811,180400,20945050,4695,4695,4695,4695,0
20230811,180300,20945050,4695,4695,4695,4695,0
20230811,180200,20945050,4695,4695,4695,4695,0
20230811,180100,20945050,4695,4695,4695,4695,0
20230811,180000,20945050,4695,4695,4695,4695,0
20230811,175900,20945050,4695,4695,4695,4695,0
20230811,175800,20945050,4695,4695,4695,4695,0
20230811,175700,20945050,4695,4695,4695,4695,0
20230811,175600,20945050,4695,4695,4695,4695,0
20230811,175500,20945050,4695,4695,4695,4695,0
20230811,175400,20945050,4695,4695,4695,4695,0
20230811,175300,20945050,4695,4695,4695,4695,0
20230811,175200,20945050,4695,4695,4695,4695,0
20230811,175100,20945050,4695,4695,4695,4695,0
20230811,175000,20945050,4695,4695,4695,4695,0
20230811,174900,20945050,4695,4695,4695,4695,0
20230811,174800,20945050,4695,4695,4695,4695,0
20230811,174700,20945050,4695,4695,4695,4695,0
20230811,174600,20945050,4695,4695,4695,4695,0
20230811,174500,20945050,4695,4695,4695,4695,0
20230811,174400,20945050,4695,4695,4695,4695,0
20230811,174300,20945050,4695,4695,4695,4695,0
20230811,174200,20945050,4695,4695,4695,4695,0
20230811,174100,20945050,4695,4695,4695,4695,0
20230811,174000,20945050,4695,4695,4695,4695,0
20230811,173900,20945050,4695,4695,4695,4695,0
20230811,173800,20945050,4695,4670,4695,4670,2
20230811,173700,20945050,4695,4695,4695,4695,0
20230811,173600,20945050,4695,4695,4695,4695,0
20230811,173500,20945050,4695,4695,4695,4695,0
20230811,173400,20945050,4695,4695,4695,4695,0
20230811,173300,20945050,4695,4695,4695,4695,0
20230811,173200,20945050,4695,4695,4695,4695,0
20230811,173100,20945050,4695,4695,4695,4695,0
20230811,173000,20945050,4695,4695,4695,4695,0
20230811,172900,20945050,4695,4695,4695,4695,0
20230811,172800,20945050,4695,4695,4695,4695,0
20230811,172700,20945050,4695,4695,4695,4695,0
20230811,172600,20945050,4695,4695,4695,4695,0
20230811,172500,20945050,4695,4695,4695,4695,0
20230811,172400,20945050,4695,4695,4695,4695,0
20230811,172300,20945050,4695,4695,4695,4695,0
20230811,172200,20945050,4695,4695,4695,4695,0
20230811,172100,20945050,4695,4695,4695,4695,0
20230811,172000,20945050,4695,4695,4695,4695,0
20230811,171900,20945050,4695,4695,4695,4695,0
20230811,171800,20945050,4695,4695,4695,4695,0
20230811,171700,20945050,4695,4695,4695,4695,0
20230811,171600,20945050,4695,4695,4695,4695,0
20230811,171500,20945050,4695,4695,4695,4695,0
20230811,171400,20945050,4695,4695,4695,4695,0
20230811,171300,20945050,4695,4695,4695,4695,0
20230811,171200,20945050,4695,4695,4695,4695,0
20230811,171100,20945050,4695,4695,4695,4695,0
20230811,171000,20945050,4695,4695,4695,4695,0
20230811,170900,20945050,4695,4695,4695,4695,0
20230811,170800,20945050,4695,4670,4695,4670,2
20230811,170700,20945050,4695,4695,4695,4695,0
20230811,170600,20945050,4695,4695,4695,4695,0
20230811,170500,20945050,4695,4695,4695,4695,0
20230811,170400,20945050,4695,4695,4695,4695,0
20230811,170300,20945050,4695,4695,4695,4695,0
20230811,170200,20945050,4695,4695,4695,4695,0
20230811,170100,20945050,4695,4695,4695,4695,0
20230811,170000,20945050,4695,4695,4695,4695,0
20230811,165900,20945050,4695,4695,4695,4695,0
20230811,165800,20945050,4695,4695,4695,4695,0
20230811,165700,20945050,4695,4695,4695,4695,0
20230811,165600,20945050,4695,4695,4695,4695,0
20230811,165500,20945050,4695,4695,4695,4695,0
20230811,165400,20945050,4695,4695,4695,4695,0
20230811,165300,20945050,4695,4695,4695,4695,0
20230811,165200,20945050,4695,4695,4695,4695,0
20230811,165100,20945050,4695,4695,4695,4695,0
20230811,165000,20945050,4695,4695,4695,4695,0
20230811,164900,20945050,4695,4695,4695,4695,0
20230811,164800,20945050,4695,4695,4695,4695,0
20230811,164700,20945050,4695,4695,4695,4695,0
20230811,164600,20945050,4695,4695,4695,4695,0
20230811,164500,20945050,4695,4695,4695,4695,0
20230811,164400,20945050,4695,4695,4695,4695,0
20230811,164300,20945050,4695,4695,4695,4695,0
20230811,164200,20945050,4695,4695,4695,4695,0
20230811,164100,20945050,4695,4695,4695,4695,0
20230811,164000,20945050,4695,4695,4695,4695,0
20230811,163900,20945050,4695,4695,4695,4695,0
20230811,163800,20945050,4695,4670,4695,4670,2
20230811,163700,20945050,4695,4695,4695,4695,0
20230811,163600,20945050,4695,4695,4695,4695,0
20230811,163500,20945050,4695,4695,4695,4695,0
20230811,163400,20945050,4695,4695,4695,4695,0
20230811,163300,20945050,4695,4695,4695,4695,0
20230811,163200,20945050,4695,4695,4695,4695,0
20230811,163100,20945050,4695,4695,4695,4695,0
20230811,163000,20945050,4695,4695,4695,4695,0
20230811,162900,20945050,4695,4695,4695,4695,0
20230811,162800,20945050,4695,4695,4695,4695,0
20230811,162700,20945050,4695,4695,4695,4695,0
20230811,162600,20945050,4695,4695,4695,4695,0
20230811,162500,20945050,4695,4695,4695,4695,0
20230811,162400,20945050,4695,4695,4695,4695,0
20230811,162300,20945050,4695,4695,4695,4695,0
20230811,162200,20945050,4695,4695,4695,4695,0
20230811,162100,20945050,4695,4695,4695,4695,0
20230811,162000,20945050,4695,4695,4695,4695,0
20230811,161900,20945050,4695,4695,4695,4695,0
20230811,161800,20945050,4695,4695,4695,4695,0
20230811,161700,20945050,4695,4695,4695,4695,0
20230811,161600,20945050,4695,4695,4695,4695,0
20230811,161500,20945050,4695,4695,4695,4695,0
20230811,161400,20945050,4695,4695,4695,4695,0
20230811,161300,20945050,4695,4695,4695,4695,0
20230811,161200,20945050,4695,4695,4695,4695,0
20230811,161100,20945050,4695,4695,4695,4695,0
20230811,161000,20945050,4695,4695,4695,4695,0
20230811,160900,20945050,4695,4695,4695,4695,0
20230811,160800,20945050,4695,4670,4695,4670,2
20230811,160700,20945050,4695,4695,4695,4695,0
20230811,160600,20945050,4695,4695,4695,4695,0
20230811,160500,20945050,4695,4695,4695,4695,0
20230811,160400,20945050,4695,4695,4695,4695,0
20230811,160300,20945050,4695,4695,4695,4695,0
20230811,160200,20945050,4695,4695,4695,4695,0
20230811,160100,20945050,4695,4695,4695,4695,0
20230811,160000,20945050,4695,4695,4695,4695,0
20230811,155900,20945050,4695,4695,4695,4695,0
20230811,155800,20945050,4695,4695,4695,4695,0
20230811,155700,20945050,4695,4695,4695,4695,0
20230811,155600,20945050,4695,4695,4695,4695,0
20230811,155500,20945050,4695,4695,4695,4695,0
20230811,155400,20945050,4695,4695,4695,4695,0
20230811,155300,20945050,4695,4695,4695,4695,0
20230811,155200,20945050,4695,4695,4695,4695,0
20230811,155100,20945050,4695,4695,4695,4695,0
20230811,155000,20945050,4695,4695,4695,4695,0
20230811,154900,20945050,4695,4695,4695,4695,0
20230811,154800,20945050,4695,4695,4695,4695,0
20230811,154700,20945050,4695,4695,4695,4695,0
20230811,154600,20945050,4695,4695,4695,4695,0
20230811,154500,20945050,4695,4695,4695,4695,0
20230811,154400,20945050,4695,4695,4695,4695,0
20230811,154300,20945050,4695,4695,4695,4695,0
20230811,154200,20945050,4695,4695,4695,4695,0
20230811,154100,20945050,4695,4695,4695,4695,0
20230811,154000,20945050,4695,4695,4695,4695,0
20230811,153900,20945050,4695,4695,4695,4695,0
20230811,153800,20945050,4695,4670,4695,4670,2
20230811,153700,20945050,4695,4695,4695,4695,0
20230811,153600,20945050,4695,4695,4695,4695,0
20230811,153500,20945050,4695,4695,4695,4695,0
20230811,153400,20945050,4695,4695,4695,4695,0
20230811,153300,20945050,4695,4695,4695,4695,0
20230811,153200,20945050,4695,4695,4695,4695,0
20230811,153100,20945050,4695,4695,4695,4695,0
20230811,153000,20945050,4695,4695,4695,4695,0
20230811,152900,20945050,4695,4695,4695,4695,0
20230811,152800,20945050,4695,4695,4695,4695,0
20230811,152700,20945050,4695,4695,4695,4695,0
20230811,152600,20945050,4695,4695,4695,4695,0
20230811,152500,20945050,4695,4695,4695,4695,0
20230811,152400,20945050,4695,4695,4695,4695,0
20230811,152300,20945050,4695,4695,4695,4695,0
20230811,152200,20945050,4695,4695,4695,4695,0
20230811,152100,20945050,4695,4695,4695,4695,0
20230811,152000,20945050,4695,4695,4695,4695,0
20230811,151900,20945050,4695,4695,4695,4695,0
20230811,151800,20945050,4695,4695,4695,4695,0
20230811,151700,20945050,4695,4670,4695,4670,2
20230811,151600,20935685,4660,4660,4660,4660,313
20230811,151500,19477105,4650,4650,4650,4650,0
20230811,151400,19477105,4650,4650,4650,4650,0
20230811,151300,19477105,4650,4650,4650,4650,0
20230811,151200,19477105,4650,4650,4650,4650,0
20230811,151100,19477105,4650,4650,4650,4650,0
20230811,151000,19477105,4650,4650,4650,4650,0
20230811,150900,19477105,4650,4650,4650,4650,0
20230811,150800,19477105,4650,4650,4650,4650,0
20230811,150700,19477105,4650,4650,4650,4650,0
20230811,150600,19477105,4650,4650,4650,4650,0
20230811,150500,19477105,4650,4650,4650,4650,0
20230811,150400,19477105,4650,4650,4650,4650,0
20230811,150300,19477105,4650,4650,4650,4650,0
20230811,150200,19477105,4650,4650,4650,4650,0
20230811,150100,19477105,4650,4650,4650,4650,0
20230811,150000,19477105,4650,4650,4650,4650,0
20230811,145900,19477105,4650,4660,4660,4650,2047
20230811,145800,9952245,4700,4700,4700,4700,0
20230811,145700,9952245,4700,4695,4700,4695,10
20230811,145600,9905250,4700,4700,4700,4700,0
20230811,145500,9905250,4700,4700,4700,4700,0
20230811,145400,9905250,4700,4700,4700,4700,0
20230811,145300,9905250,4700,4700,4700,4700,0
20230811,145200,9905250,4700,4700,4700,4700,0
20230811,145100,9905250,4700,4700,4700,4700,0
20230811,145000,9905250,4700,4700,4700,4700,0
20230811,144900,9905250,4700,4700,4700,4700,0
20230811,144800,9905250,4700,4700,4700,4700,0
20230811,144700,9905250,4700,4695,4700,4695,3
20230811,144600,9891160,4695,4695,4695,4695,0
20230811,144500,9891160,4695,4695,4695,4695,0
20230811,144400,9891160,4695,4695,4695,4695,0
20230811,144300,9891160,4695,4695,4695,4695,0
20230811,144200,9891160,4695,4695,4695,4695,0
20230811,144100,9891160,4695,4695,4695,4695,0
20230811,144000,9891160,4695,4695,4695,4695,0
20230811,143900,9891160,4695,4695,4695,4695,0
20230811,143800,9891160,4695,4695,4695,4695,1
20230811,143700,9886465,4665,4665,4665,4665,33
20230811,143600,9732520,4695,4695,4695,4695,0
20230811,143500,9732520,4695,4695,4695,4695,0
20230811,143400,9732520,4695,4695,4695,4695,0
20230811,143300,9732520,4695,4695,4695,4695,0
20230811,143200,9732520,4695,4695,4695,4695,0
20230811,143100,9732520,4695,4695,4695,4695,0
20230811,143000,9732520,4695,4695,4695,4695,0
20230811,142900,9732520,4695,4695,4695,4695,0
20230811,142800,9732520,4695,4695,4695,4695,0
20230811,142700,9732520,4695,4695,4695,4695,0
20230811,142600,9732520,4695,4695,4695,4695,0
20230811,142500,9732520,4695,4695,4695,4695,0
20230811,142400,9732520,4695,4695,4695,4695,0
20230811,142300,9732520,4695,4695,4695,4695,0
20230811,142200,9732520,4695,4695,4695,4695,0
20230811,142100,9732520,4695,4695,4695,4695,0
20230811,142000,9732520,4695,4695,4695,4695,0
20230811,141900,9732520,4695,4695,4695,4695,0
20230811,141800,9732520,4695,4695,4695,4695,0
20230811,141700,9732520,4695,4695,4695,4695,1
20230811,141600,9727825,4680,4680,4680,4680,0
20230811,141500,9727825,4680,4680,4680,4680,0
20230811,141400,9727825,4680,4680,4680,4680,0
20230811,141300,9727825,4680,4680,4680,4680,0
20230811,141200,9727825,4680,4680,4680,4680,0
20230811,141100,9727825,4680,4680,4680,4680,0
20230811,141000,9727825,4680,4680,4680,4680,0
20230811,140900,9727825,4680,4675,4680,4675,9
20230811,140800,9685725,4670,4670,4670,4670,0
20230811,140700,9685725,4670,4670,4670,4670,0
20230811,140600,9685725,4670,4670,4670,4670,0
20230811,140500,9685725,4670,4670,4670,4670,0
20230811,140400,9685725,4670,4670,4670,4670,2
20230811,140300,9676385,4670,4670,4670,4670,13
20230811,140200,9615675,4655,4655,4655,4655,0
20230811,140100,9615675,4655,4655,4655,4655,0
20230811,140000,9615675,4655,4655,4655,4655,0
20230811,135900,9615675,4655,4655,4655,4655,0
20230811,135800,9615675,4655,4655,4655,4655,0
20230811,135700,9615675,4655,4655,4655,4655,0
20230811,135600,9615675,4655,4655,4655,4655,0
20230811,135500,9615675,4655,4655,4655,4655,0
20230811,135400,9615675,4655,4655,4655,4655,1
20230811,135300,9611020,4655,4655,4655,4655,0
20230811,135200,9611020,4655,4655,4655,4655,0
20230811,135100,9611020,4655,4655,4655,4655,0
20230811,135000,9611020,4655,4655,4655,4655,0
20230811,134900,9611020,4655,4655,4655,4655,28
20230811,134800,9480680,4655,4655,4655,4655,0
20230811,134700,9480680,4655,4655,4655,4655,0
20230811,134600,9480680,4655,4655,4655,4655,0
20230811,134500,9480680,4655,4655,4655,4655,4
20230811,134400,9462060,4660,4660,4660,4660,0
20230811,134300,9462060,4660,4660,4660,4660,44
20230811,134200,9257020,4695,4695,4695,4695,0
20230811,134100,9257020,4695,4695,4695,4695,0
20230811,134000,9257020,4695,4695,4695,4695,0
20230811,133900,9257020,4695,4695,4695,4695,0
20230811,133800,9257020,4695,4695,4695,4695,0
20230811,133700,9257020,4695,4695,4695,4695,0
20230811,133600,9257020,4695,4695,4695,4695,0
20230811,133500,9257020,4695,4695,4695,4695,0
20230811,133400,9257020,4695,4695,4695,4695,0
20230811,133300,9257020,4695,4695,4695,4695,0
20230811,133200,9257020,4695,4695,4695,4695,0
20230811,133100,9257020,4695,4695,4695,4695,0
20230811,133000,9257020,4695,4695,4695,4695,0
20230811,132900,9257020,4695,4695,4695,4695,0
20230811,132800,9257020,4695,4695,4695,4695,0
20230811,132700,9257020,4695,4695,4695,4695,0
20230811,132600,9257020,4695,4695,4695,4695,1
20230811,132500,9252325,4665,4665,4665,4665,10
20230811,132400,9205675,4715,4715,4715,4715,0
20230811,132300,9205675,4715,4715,4715,4715,0
20230811,132200,9205675,4715,4715,4715,4715,1
20230811,132100,9200960,4705,4705,4705,4705,0
20230811,132000,9200960,4705,4705,4705,4705,0
20230811,131900,9200960,4705,4705,4705,4705,0
20230811,131800,9200960,4705,4705,4705,4705,0
20230811,131700,9200960,4705,4705,4705,4705,0
20230811,131600,9200960,4705,4705,4705,4705,0
20230811,131500,9200960,4705,4705,4705,4705,0
20230811,131400,9200960,4705,4705,4705,4705,0
20230811,131300,9200960,4705,4705,4705,4705,35
20230811,131200,9036285,4730,4730,4730,4730,0
20230811,131100,9036285,4730,4730,4730,4730,0
20230811,131000,9036285,4730,4730,4730,4730,0
20230811,130900,9036285,4730,4730,4730,4730,0
20230811,130800,9036285,4730,4730,4730,4730,0
20230811,130700,9036285,4730,4730,4730,4730,0
20230811,130600,9036285,4730,4730,4730,4730,0
20230811,130500,9036285,4730,4730,4730,4730,0
20230811,130400,9036285,4730,4730,4730,4730,0
20230811,130300,9036285,4730,4730,4730,4730,0
20230811,130200,9036285,4730,4730,4730,4730,2
20230811,130100,9026825,4730,4730,4730,4730,0
20230811,130000,9026825,4730,4730,4730,4730,5
20230811,125900,9003175,4735,4735,4735,4735,0
20230811,125800,9003175,4735,4735,4735,4735,0
20230811,125700,9003175,4735,4735,4735,4735,0
20230811,125600,9003175,4735,4735,4735,4735,0
20230811,125500,9003175,4735,4735,4735,4735,0
20230811,125400,9003175,4735,4735,4735,4735,0
20230811,125300,9003175,4735,4735,4735,4735,0
20230811,125200,9003175,4735,4735,4735,4735,0
20230811,125100,9003175,4735,4735,4735,4735,0
20230811,125000,9003175,4735,4735,4735,4735,0
20230811,124900,9003175,4735,4735,4735,4735,0
20230811,124800,9003175,4735,4735,4735,4735,0
20230811,124700,9003175,4735,4710,4735,4710,100
20230811,124600,8530630,4705,4705,4705,4705,7
20230811,124500,8497695,4710,4710,4710,4710,0
20230811,124400,8497695,4710,4710,4710,4710,0
20230811,124300,8497695,4710,4710,4710,4710,0
20230811,124200,8497695,4710,4710,4710,4710,0
20230811,124100,8497695,4710,4710,4710,4710,50
20230811,124000,8262195,4705,4700,4705,4700,8
20230811,123900,8224560,4710,4710,4710,4710,0
20230811,123800,8224560,4710,4710,4710,4710,0
20230811,123700,8224560,4710,4710,4710,4710,0
20230811,123600,8224560,4710,4710,4710,4710,0
20230811,123500,8224560,4710,4710,4710,4710,0
20230811,123400,8224560,4710,4710,4710,4710,0
20230811,123300,8224560,4710,4710,4710,4710,0
20230811,123200,8224560,4710,4710,4710,4710,0
20230811,123100,8224560,4710,4710,4710,4710,0
20230811,123000,8224560,4710,4710,4710,4710,0
20230811,122900,8224560,4710,4710,4710,4710,0
20230811,122800,8224560,4710,4710,4710,4710,0
20230811,122700,8224560,4710,4710,4710,4710,0
20230811,122600,8224560,4710,4710,4710,4710,0
20230811,122500,8224560,4710,4710,4710,4710,0
20230811,122400,8224560,4710,4710,4710,4710,0
20230811,122300,8224560,4710,4710,4710,4710,0
20230811,122200,8224560,4710,4710,4710,4710,0
20230811,122100,8224560,4710,4710,4710,4710,0
20230811,122000,8224560,4710,4710,4710,4710,0
20230811,121900,8224560,4710,4710,4710,4710,0
20230811,121800,8224560,4710,4710,4710,4710,0
20230811,121700,8224560,4710,4710,4710,4710,0
20230811,121600,8224560,4710,4710,4710,4710,0
20230811,121500,8224560,4710,4710,4710,4710,0
20230811,121400,8224560,4710,4710,4710,4710,0
20230811,121300,8224560,4710,4710,4710,4710,0
20230811,121200,8224560,4710,4710,4710,4710,0
20230811,121100,8224560,4710,4710,4710,4710,0
20230811,121000,8224560,4710,4710,4710,4710,0
20230811,120900,8224560,4710,4710,4710,4710,0
20230811,120800,8224560,4710,4710,4710,4710,0
20230811,120700,8224560,4710,4710,4710,4710,0
20230811,120600,8224560,4710,4710,4710,4710,0
20230811,120500,8224560,4710,4710,4710,4710,0
20230811,120400,8224560,4710,4710,4710,4710,0
20230811,120300,8224560,4710,4710,4710,4710,0
20230811,120200,8224560,4710,4710,4710,4710,0
20230811,120100,8224560,4710,4710,4710,4710,0
20230811,120000,8224560,4710,4710,4710,4710,0
20230811,115900,8224560,4710,4710,4710,4710,1
20230811,115800,8219850,4705,4690,4705,4690,2
20230811,115700,8210455,4660,4660,4660,4660,0
20230811,115600,8210455,4660,4660,4660,4660,0
20230811,115500,8210455,4660,4660,4660,4660,1
20230811,115400,8205795,4695,4695,4695,4695,0
20230811,115300,8205795,4695,4695,4695,4695,0
20230811,115200,8205795,4695,4695,4695,4695,0
20230811,115100,8205795,4695,4695,4695,4695,0
20230811,115000,8205795,4695,4695,4695,4695,8
20230811,114900,8168235,4660,4660,4660,4660,0
20230811,114800,8168235,4660,4660,4660,4660,0
20230811,114700,8168235,4660,4660,4660,4660,0
20230811,114600,8168235,4660,4660,4660,4660,0
20230811,114500,8168235,4660,4660,4660,4660,0
20230811,114400,8168235,4660,4660,4660,4660,0
20230811,114300,8168235,4660,4660,4660,4660,0
20230811,114200,8168235,4660,4660,4660,4660,0
20230811,114100,8168235,4660,4660,4660,4660,0
20230811,114000,8168235,4660,4660,4660,4660,0
20230811,113900,8168235,4660,4660,4660,4660,0
20230811,113800,8168235,4660,4660,4660,4660,0
20230811,113700,8168235,4660,4660,4660,4660,0
20230811,113600,8168235,4660,4660,4660,4660,0
20230811,113500,8168235,4660,4660,4660,4660,0
20230811,113400,8168235,4660,4660,4660,4660,0
20230811,113300,8168235,4660,4660,4660,4660,0
20230811,113200,8168235,4660,4660,4660,4660,351
20230811,113100,6532575,4665,4665,4665,4665,0
20230811,113000,6532575,4665,4665,4665,4665,0
20230811,112900,6532575,4665,4665,4665,4665,0
20230811,112800,6532575,4665,4665,4665,4665,0
20230811,112700,6532575,4665,4665,4665,4665,0
20230811,112600,6532575,4665,4665,4665,4665,3
20230811,112500,6518580,4665,4665,4665,4665,1
20230811,112400,6513915,4660,4660,4660,4660,200
20230811,112300,5581915,4695,4695,4695,4695,0
20230811,112200,5581915,4695,4665,4695,4665,2
20230811,112100,5572555,4695,4695,4695,4695,0
20230811,112000,5572555,4695,4695,4695,4695,0
20230811,111900,5572555,4695,4695,4695,4695,0
20230811,111800,5572555,4695,4695,4695,4695,0
20230811,111700,5572555,4695,4695,4695,4695,0
20230811,111600,5572555,4695,4695,4695,4695,1
20230811,111500,5567860,4655,4655,4655,4655,0
20230811,111400,5567860,4655,4655,4655,4655,0
20230811,111300,5567860,4655,4655,4655,4655,0
20230811,111200,5567860,4655,4655,4655,4655,0
20230811,111100,5567860,4655,4655,4655,4655,0
20230811,111000,5567860,4655,4655,4655,4655,100
20230811,110900,5102360,4655,4655,4655,4655,0
20230811,110800,5102360,4655,4655,4655,4655,0
20230811,110700,5102360,4655,4655,4655,4655,0
20230811,110600,5102360,4655,4655,4655,4655,0
20230811,110500,5102360,4655,4655,4655,4655,0
20230811,110400,5102360,4655,4655,4655,4655,0
20230811,110300,5102360,4655,4655,4655,4655,0
20230811,110200,5102360,4655,4655,4655,4655,0
20230811,110100,5102360,4655,4655,4655,4655,0
20230811,110000,5102360,4655,4655,4655,4655,0
20230811,105900,5102360,4655,4655,4655,4655,150
20230811,105800,4404110,4660,4660,4660,4660,0
20230811,105700,4404110,4660,4660,4660,4660,9
20230811,105600,4362170,4655,4655,4655,4655,0
20230811,105500,4362170,4655,4655,4655,4655,0
20230811,105400,4362170,4655,4655,4655,4655,0
20230811,105300,4362170,4655,4660,4660,4655,300
20230811,105200,2964670,4665,4665,4665,4665,0
20230811,105100,2964670,4665,4665,4665,4665,10
20230811,105000,2918020,4700,4700,4700,4700,0
20230811,104900,2918020,4700,4700,4700,4700,0
20230811,104800,2918020,4700,4700,4700,4700,1
20230811,104700,2913320,4660,4660,4660,4660,0
20230811,104600,2913320,4660,4660,4660,4660,0
20230811,104500,2913320,4660,4660,4660,4660,1
20230811,104400,2908660,4660,4660,4660,4660,0
20230811,104300,2908660,4660,4660,4660,4660,0
20230811,104200,2908660,4660,4660,4660,4660,0
20230811,104100,2908660,4660,4660,4660,4660,0
20230811,104000,2908660,4660,4660,4660,4660,11
20230811,103900,2857400,4660,4660,4660,4660,0
20230811,103800,2857400,4660,4660,4660,4660,0
20230811,103700,2857400,4660,4660,4660,4660,0
20230811,103600,2857400,4660,4660,4660,4660,0
20230811,103500,2857400,4660,4660,4660,4660,400
20230811,103400,993400,4660,4660,4660,4660,0
20230811,103300,993400,4660,4660,4660,4660,0
20230811,103200,993400,4660,4660,4660,4660,0
20230811,103100,993400,4660,4660,4660,4660,0
20230811,103000,993400,4660,4660,4660,4660,0
20230811,102900,993400,4660,4660,4660,4660,0
20230811,102800,993400,4660,4660,4660,4660,0
20230811,102700,993400,4660,4660,4660,4660,0
20230811,102600,993400,4660,4660,4660,4660,0
20230811,102500,993400,4660,4660,4660,4660,0
20230811,102400,993400,4660,4660,4660,4660,0
20230811,102300,993400,4660,4660,4660,4660,0
20230811,102200,993400,4660,4660,4660,4660,0
20230811,102100,993400,4660,4660,4660,4660,0
20230811,102000,993400,4660,4660,4660,4660,0
20230811,101900,993400,4660,4660,4660,4660,0
20230811,101800,993400,4660,4660,4660,4660,0
20230811,101700,993400,4660,4660,4660,4660,0
20230811,101600,993400,4660,4660,4660,4660,0
20230811,101500,993400,4660,4660,4660,4660,0
20230811,101400,993400,4660,4660,4660,4660,100
20230811,101300,527400,4660,4660,4660,4660,0
20230811,101200,527400,4660,4660,4660,4660,0
20230811,101100,527400,4660,4660,4660,4660,20
20230811,101000,434200,4700,4700,4700,4700,0
20230811,100900,434200,4700,4700,4700,4700,1
20230811,100800,429500,4660,4660,4660,4660,0
20230811,100700,429500,4660,4660,4705,4660,21
20230811,100600,331145,4710,4710,4710,4710,0
20230811,100500,331145,4710,4710,4710,4710,0
20230811,100400,331145,4710,4710,4710,4710,0
20230811,100300,331145,4710,4710,4710,4710,0
20230811,100200,331145,4710,4710,4710,4710,0
20230811,100100,331145,4710,4710,4710,4710,0
20230811,100000,331145,4710,4710,4710,4710,0
20230811,095900,331145,4710,4710,4710,4710,0
20230811,095800,331145,4710,4710,4710,4710,0
20230811,095700,331145,4710,4710,4710,4710,0
20230811,095600,331145,4710,4710,4710,4710,0
20230811,095500,331145,4710,4710,4710,4710,0
20230811,095400,331145,4710,4710,4710,4710,0
20230811,095300,331145,4710,4710,4710,4710,0
20230811,095200,331145,4710,4710,4710,4710,0
20230811,095100,331145,4710,4710,4710,4710,0
20230811,095000,331145,4710,4710,4710,4710,0
20230811,094900,331145,4710,4710,4710,4710,0
20230811,094800,331145,4710,4710,4710,4710,0
20230811,094700,331145,4710,4710,4710,4710,5
20230811,094600,307595,4720,4720,4720,4720,0
20230811,094500,307595,4720,4720,4720,4720,1
20230811,094400,302875,4655,4655,4655,4655,0
20230811,094300,302875,4655,4655,4655,4655,0
20230811,094200,302875,4655,4655,4655,4655,0
20230811,094100,302875,4655,4655,4655,4655,0
20230811,094000,302875,4655,4655,4655,4655,0
20230811,093900,302875,4655,4655,4655,4655,0
20230811,093800,302875,4655,4655,4655,4655,0
20230811,093700,302875,4655,4655,4655,4655,0
20230811,093600,302875,4655,4655,4655,4655,0
20230811,093500,302875,4655,4655,4655,4655,0
20230811,093400,302875,4655,4655,4655,4655,0
20230811,093300,302875,4655,4655,4655,4655,0
20230811,093200,302875,4655,4655,4655,4655,5
20230811,093100,279600,4655,4655,4655,4655,0
20230811,093000,279600,4655,4655,4655,4655,0
20230811,092900,279600,4655,4655,4655,4655,0
20230811,092800,279600,4655,4655,4655,4655,1
20230811,092700,274945,4660,4660,4660,4660,0
20230811,092600,274945,4660,4660,4660,4660,0
20230811,092500,274945,4660,4660,4660,4660,0
20230811,092400,274945,4660,4660,4660,4660,0
20230811,092300,274945,4660,4660,4660,4660,0
20230811,092200,274945,4660,4660,4660,4660,0
20230811,092100,274945,4660,4660,4660,4660,19
20230811,092000,186405,4660,4660,4660,4660,0
20230811,091900,186405,4660,4660,4660,4660,0
20230811,091800,186405,4660,4660,4660,4660,0
20230811,091700,186405,4660,4660,4660,4660,0
20230811,091600,186405,4660,4660,4660,4660,0
20230811,091500,186405,4660,4660,4660,4660,0
20230811,091400,186405,4660,4660,4660,4660,0
20230811,091300,186405,4660,4660,4660,4660,0
20230811,091200,186405,4660,4660,4660,4660,0
20230811,091100,186405,4660,4660,4660,4660,0
20230811,091000,186405,4660,4660,4660,4660,5
20230811,090900,163105,4655,4655,4655,4655,0
20230811,090800,163105,4655,4655,4655,4655,0
20230811,090700,163105,4655,4655,4655,4655,0
20230811,090600,163105,4655,4655,4655,4655,20
20230811,090500,70005,4740,4740,4740,4740,0
20230811,090400,70005,4740,4740,4740,4740,0
20230811,090300,70005,4740,4660,4740,4655,7
20230811,090200,37310,4755,4655,4755,4655,2
20230811,090100,27900,4650,4650,4650,4650,0
20230811,090000,27900,4650,4650,4650,4650,6