KissMeData/033200/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191000,10157580,4860,4860,4860,4860,202
20230712,190900,10157580,4860,4860,4860,4860,0
20230712,190800,10157580,4860,4860,4860,4860,0
20230712,190700,10157580,4860,4860,4860,4860,0
20230712,190600,10157580,4860,4860,4860,4860,0
20230712,190500,10157580,4860,4860,4860,4860,0
20230712,190400,10157580,4860,4860,4860,4860,0
20230712,190300,10157580,4860,4860,4860,4860,0
20230712,190200,10157580,4860,4860,4860,4860,0
20230712,190100,10157580,4860,4860,4860,4860,0
20230712,190000,10157580,4860,4860,4860,4860,0
20230712,185900,10157580,4860,4860,4860,4860,0
20230712,185800,10157580,4860,4860,4860,4860,0
20230712,185700,10157580,4860,4860,4860,4860,0
20230712,185600,10157580,4860,4860,4860,4860,0
20230712,185500,10157580,4860,4860,4860,4860,0
20230712,185400,10157580,4860,4860,4860,4860,0
20230712,185300,10157580,4860,4860,4860,4860,0
20230712,185200,10157580,4860,4860,4860,4860,0
20230712,185100,10157580,4860,4860,4860,4860,0
20230712,185000,10157580,4860,4860,4860,4860,0
20230712,184900,10157580,4860,4860,4860,4860,0
20230712,184800,10157580,4860,4860,4860,4860,0
20230712,184700,10157580,4860,4860,4860,4860,0
20230712,184600,10157580,4860,4860,4860,4860,0
20230712,184500,10157580,4860,4860,4860,4860,0
20230712,184400,10157580,4860,4860,4860,4860,0
20230712,184300,10157580,4860,4860,4860,4860,0
20230712,184200,10157580,4860,4860,4860,4860,0
20230712,184100,10157580,4860,4860,4860,4860,0
20230712,184000,10157580,4860,4860,4860,4860,202
20230712,183900,10157580,4860,4860,4860,4860,0
20230712,183800,10157580,4860,4860,4860,4860,0
20230712,183700,10157580,4860,4860,4860,4860,0
20230712,183600,10157580,4860,4860,4860,4860,0
20230712,183500,10157580,4860,4860,4860,4860,0
20230712,183400,10157580,4860,4860,4860,4860,0
20230712,183300,10157580,4860,4860,4860,4860,0
20230712,183200,10157580,4860,4860,4860,4860,0
20230712,183100,10157580,4860,4860,4860,4860,0
20230712,183000,10157580,4860,4860,4860,4860,0
20230712,182900,10157580,4860,4860,4860,4860,0
20230712,182800,10157580,4860,4860,4860,4860,0
20230712,182700,10157580,4860,4860,4860,4860,0
20230712,182600,10157580,4860,4860,4860,4860,0
20230712,182500,10157580,4860,4860,4860,4860,0
20230712,182400,10157580,4860,4860,4860,4860,0
20230712,182300,10157580,4860,4860,4860,4860,0
20230712,182200,10157580,4860,4860,4860,4860,0
20230712,182100,10157580,4860,4860,4860,4860,0
20230712,182000,10157580,4860,4860,4860,4860,0
20230712,181900,10157580,4860,4860,4860,4860,0
20230712,181800,10157580,4860,4860,4860,4860,0
20230712,181700,10157580,4860,4860,4860,4860,0
20230712,181600,10157580,4860,4860,4860,4860,0
20230712,181500,10157580,4860,4860,4860,4860,0
20230712,181400,10157580,4860,4860,4860,4860,0
20230712,181300,10157580,4860,4860,4860,4860,0
20230712,181200,10157580,4860,4860,4860,4860,0
20230712,181100,10157580,4860,4860,4860,4860,0
20230712,181000,10157580,4860,4860,4860,4860,202
20230712,180900,10157580,4860,4860,4860,4860,0
20230712,180800,10157580,4860,4860,4860,4860,0
20230712,180700,10157580,4860,4860,4860,4860,0
20230712,180600,10157580,4860,4860,4860,4860,0
20230712,180500,10157580,4860,4860,4860,4860,0
20230712,180400,10157580,4860,4860,4860,4860,0
20230712,180300,10157580,4860,4860,4860,4860,0
20230712,180200,10157580,4860,4860,4860,4860,0
20230712,180100,10157580,4860,4860,4860,4860,0
20230712,180000,10157580,4860,4860,4860,4860,0
20230712,175900,10157580,4860,4860,4860,4860,0
20230712,175800,10157580,4860,4860,4860,4860,0
20230712,175700,10157580,4860,4860,4860,4860,0
20230712,175600,10157580,4860,4860,4860,4860,0
20230712,175500,10157580,4860,4860,4860,4860,0
20230712,175400,10157580,4860,4860,4860,4860,0
20230712,175300,10157580,4860,4860,4860,4860,0
20230712,175200,10157580,4860,4860,4860,4860,0
20230712,175100,10157580,4860,4860,4860,4860,0
20230712,175000,10157580,4860,4860,4860,4860,0
20230712,174900,10157580,4860,4860,4860,4860,0
20230712,174800,10157580,4860,4860,4860,4860,0
20230712,174700,10157580,4860,4860,4860,4860,0
20230712,174600,10157580,4860,4860,4860,4860,0
20230712,174500,10157580,4860,4860,4860,4860,0
20230712,174400,10157580,4860,4860,4860,4860,0
20230712,174300,10157580,4860,4860,4860,4860,0
20230712,174200,10157580,4860,4860,4860,4860,0
20230712,174100,10157580,4860,4860,4860,4860,0
20230712,174000,10157580,4860,4860,4860,4860,202
20230712,173900,10157580,4860,4860,4860,4860,0
20230712,173800,10157580,4860,4860,4860,4860,0
20230712,173700,10157580,4860,4860,4860,4860,0
20230712,173600,10157580,4860,4860,4860,4860,0
20230712,173500,10157580,4860,4860,4860,4860,0
20230712,173400,10157580,4860,4860,4860,4860,0
20230712,173300,10157580,4860,4860,4860,4860,0
20230712,173200,10157580,4860,4860,4860,4860,0
20230712,173100,10157580,4860,4860,4860,4860,0
20230712,173000,10157580,4860,4860,4860,4860,0
20230712,172900,10157580,4860,4860,4860,4860,0
20230712,172800,10157580,4860,4860,4860,4860,0
20230712,172700,10157580,4860,4860,4860,4860,0
20230712,172600,10157580,4860,4860,4860,4860,0
20230712,172500,10157580,4860,4860,4860,4860,0
20230712,172400,10157580,4860,4860,4860,4860,0
20230712,172300,10157580,4860,4860,4860,4860,0
20230712,172200,10157580,4860,4860,4860,4860,0
20230712,172100,10157580,4860,4860,4860,4860,0
20230712,172000,10157580,4860,4860,4860,4860,0
20230712,171900,10157580,4860,4860,4860,4860,0
20230712,171800,10157580,4860,4860,4860,4860,0
20230712,171700,10157580,4860,4860,4860,4860,0
20230712,171600,10157580,4860,4860,4860,4860,0
20230712,171500,10157580,4860,4860,4860,4860,0
20230712,171400,10157580,4860,4860,4860,4860,0
20230712,171300,10157580,4860,4860,4860,4860,0
20230712,171200,10157580,4860,4860,4860,4860,0
20230712,171100,10157580,4860,4860,4860,4860,0
20230712,171000,10157580,4860,4860,4860,4860,202
20230712,170900,10157580,4860,4860,4860,4860,0
20230712,170800,10157580,4860,4860,4860,4860,0
20230712,170700,10157580,4860,4860,4860,4860,0
20230712,170600,10157580,4860,4860,4860,4860,0
20230712,170500,10157580,4860,4860,4860,4860,0
20230712,170400,10157580,4860,4860,4860,4860,0
20230712,170300,10157580,4860,4860,4860,4860,0
20230712,170200,10157580,4860,4860,4860,4860,0
20230712,170100,10157580,4860,4860,4860,4860,0
20230712,170000,10157580,4860,4860,4860,4860,0
20230712,165900,10157580,4860,4860,4860,4860,0
20230712,165800,10157580,4860,4860,4860,4860,0
20230712,165700,10157580,4860,4860,4860,4860,0
20230712,165600,10157580,4860,4860,4860,4860,0
20230712,165500,10157580,4860,4860,4860,4860,0
20230712,165400,10157580,4860,4860,4860,4860,0
20230712,165300,10157580,4860,4860,4860,4860,0
20230712,165200,10157580,4860,4860,4860,4860,0
20230712,165100,10157580,4860,4860,4860,4860,0
20230712,165000,10157580,4860,4860,4860,4860,0
20230712,164900,10157580,4860,4860,4860,4860,0
20230712,164800,10157580,4860,4860,4860,4860,0
20230712,164700,10157580,4860,4860,4860,4860,0
20230712,164600,10157580,4860,4860,4860,4860,0
20230712,164500,10157580,4860,4860,4860,4860,0
20230712,164400,10157580,4860,4860,4860,4860,0
20230712,164300,10157580,4860,4860,4860,4860,0
20230712,164200,10157580,4860,4860,4860,4860,0
20230712,164100,10157580,4860,4860,4860,4860,0
20230712,164000,10157580,4860,4860,4860,4860,202
20230712,163900,10157580,4860,4860,4860,4860,0
20230712,163800,10157580,4860,4860,4860,4860,0
20230712,163700,10157580,4860,4860,4860,4860,0
20230712,163600,10157580,4860,4860,4860,4860,0
20230712,163500,10157580,4860,4860,4860,4860,0
20230712,163400,10157580,4860,4860,4860,4860,0
20230712,163300,10157580,4860,4860,4860,4860,0
20230712,163200,10157580,4860,4860,4860,4860,0
20230712,163100,10157580,4860,4860,4860,4860,0
20230712,163000,10157580,4860,4860,4860,4860,0
20230712,162900,10157580,4860,4860,4860,4860,0
20230712,162800,10157580,4860,4860,4860,4860,0
20230712,162700,10157580,4860,4860,4860,4860,0
20230712,162600,10157580,4860,4860,4860,4860,0
20230712,162500,10157580,4860,4860,4860,4860,0
20230712,162400,10157580,4860,4860,4860,4860,0
20230712,162300,10157580,4860,4860,4860,4860,0
20230712,162200,10157580,4860,4860,4860,4860,0
20230712,162100,10157580,4860,4860,4860,4860,0
20230712,162000,10157580,4860,4860,4860,4860,0
20230712,161900,10157580,4860,4860,4860,4860,0
20230712,161800,10157580,4860,4860,4860,4860,0
20230712,161700,10157580,4860,4860,4860,4860,0
20230712,161600,10157580,4860,4860,4860,4860,0
20230712,161500,10157580,4860,4860,4860,4860,0
20230712,161400,10157580,4860,4860,4860,4860,0
20230712,161300,10157580,4860,4860,4860,4860,0
20230712,161200,10157580,4860,4860,4860,4860,0
20230712,161100,10157580,4860,4860,4860,4860,0
20230712,161000,10157580,4860,4860,4860,4860,202
20230712,160900,10157580,4860,4860,4860,4860,0
20230712,160800,10157580,4860,4860,4860,4860,0
20230712,160700,10157580,4860,4860,4860,4860,0
20230712,160600,10157580,4860,4860,4860,4860,0
20230712,160500,10157580,4860,4860,4860,4860,0
20230712,160400,10157580,4860,4860,4860,4860,0
20230712,160300,10157580,4860,4860,4860,4860,0
20230712,160200,10157580,4860,4860,4860,4860,0
20230712,160100,10157580,4860,4860,4860,4860,0
20230712,160000,10157580,4860,4860,4860,4860,0
20230712,155900,10157580,4860,4860,4860,4860,0
20230712,155800,10157580,4860,4860,4860,4860,0
20230712,155700,10157580,4860,4860,4860,4860,0
20230712,155600,10157580,4860,4860,4860,4860,0
20230712,155500,10157580,4860,4860,4860,4860,0
20230712,155400,10157580,4860,4860,4860,4860,0
20230712,155300,10157580,4860,4860,4860,4860,0
20230712,155200,10157580,4860,4860,4860,4860,0
20230712,155100,10157580,4860,4860,4860,4860,0
20230712,155000,10157580,4860,4860,4860,4860,0
20230712,154900,10157580,4860,4860,4860,4860,0
20230712,154800,10157580,4860,4860,4860,4860,0
20230712,154700,10157580,4860,4860,4860,4860,0
20230712,154600,10157580,4860,4860,4860,4860,0
20230712,154500,10157580,4860,4860,4860,4860,0
20230712,154400,10157580,4860,4860,4860,4860,0
20230712,154300,10157580,4860,4860,4860,4860,0
20230712,154200,10157580,4860,4860,4860,4860,0
20230712,154100,10157580,4860,4860,4860,4860,0
20230712,154000,10157580,4860,4860,4860,4860,202
20230712,153900,10157580,4860,4860,4860,4860,0
20230712,153800,10157580,4860,4860,4860,4860,0
20230712,153700,10157580,4860,4860,4860,4860,0
20230712,153600,10157580,4860,4860,4860,4860,0
20230712,153500,10157580,4860,4860,4860,4860,0
20230712,153400,10157580,4860,4860,4860,4860,0
20230712,153300,10157580,4860,4860,4860,4860,0
20230712,153200,10157580,4860,4860,4860,4860,0
20230712,153100,10157580,4860,4860,4860,4860,0
20230712,153000,10157580,4860,4860,4860,4860,202
20230712,152900,9175860,4860,4860,4860,4860,0
20230712,152800,9175860,4860,4860,4860,4860,0
20230712,152700,9175860,4860,4860,4860,4860,0
20230712,152600,9175860,4860,4860,4860,4860,0
20230712,152500,9175860,4860,4860,4860,4860,0
20230712,152400,9175860,4860,4860,4860,4860,0
20230712,152300,9175860,4860,4860,4860,4860,0
20230712,152200,9175860,4860,4860,4860,4860,0
20230712,152100,9175860,4860,4860,4860,4860,0
20230712,152000,9175860,4860,4860,4860,4860,0
20230712,151900,9175860,4860,4860,4860,4860,0
20230712,151800,9175860,4860,4860,4860,4860,0
20230712,151700,9175860,4860,4860,4860,4860,0
20230712,151600,9175860,4860,4865,4865,4860,76
20230712,151500,8806275,4860,4860,4860,4860,0
20230712,151400,8806275,4860,4860,4860,4860,0
20230712,151300,8806275,4860,4865,4865,4860,40
20230712,151200,8611840,4865,4865,4865,4865,0
20230712,151100,8611840,4865,4865,4865,4865,0
20230712,151000,8611840,4865,4865,4865,4865,0
20230712,150900,8611840,4865,4865,4865,4865,0
20230712,150800,8611840,4865,4865,4865,4865,11
20230712,150700,8558325,4895,4895,4895,4895,0
20230712,150600,8558325,4895,4895,4895,4895,0
20230712,150500,8558325,4895,4895,4895,4895,0
20230712,150400,8558325,4895,4895,4895,4895,0
20230712,150300,8558325,4895,4895,4895,4895,1
20230712,150200,8553430,4865,4865,4865,4865,0
20230712,150100,8553430,4865,4865,4865,4865,0
20230712,150000,8553430,4865,4880,4880,4865,180
20230712,145900,7677075,4895,4895,4895,4895,0
20230712,145800,7677075,4895,4895,4895,4895,0
20230712,145700,7677075,4895,4895,4895,4895,0
20230712,145600,7677075,4895,4895,4895,4895,1
20230712,145500,7672180,4885,4885,4885,4885,0
20230712,145400,7672180,4885,4885,4885,4885,0
20230712,145300,7672180,4885,4885,4885,4885,0
20230712,145200,7672180,4885,4885,4885,4885,0
20230712,145100,7672180,4885,4885,4885,4885,0
20230712,145000,7672180,4885,4885,4885,4885,0
20230712,144900,7672180,4885,4885,4885,4885,0
20230712,144800,7672180,4885,4885,4885,4885,0
20230712,144700,7672180,4885,4885,4885,4885,0
20230712,144600,7672180,4885,4885,4885,4885,0
20230712,144500,7672180,4885,4885,4885,4885,1
20230712,144400,7667295,4880,4880,4880,4880,0
20230712,144300,7667295,4880,4880,4880,4880,0
20230712,144200,7667295,4880,4880,4880,4880,0
20230712,144100,7667295,4880,4880,4880,4880,0
20230712,144000,7667295,4880,4880,4880,4880,0
20230712,143900,7667295,4880,4880,4880,4880,0
20230712,143800,7667295,4880,4880,4880,4880,45
20230712,143700,7447695,4880,4880,4880,4880,26
20230712,143600,7320815,4900,4900,4900,4900,0
20230712,143500,7320815,4900,4900,4900,4900,0
20230712,143400,7320815,4900,4900,4900,4900,0
20230712,143300,7320815,4900,4900,4900,4900,0
20230712,143200,7320815,4900,4900,4900,4900,0
20230712,143100,7320815,4900,4900,4900,4900,0
20230712,143000,7320815,4900,4900,4900,4900,0
20230712,142900,7320815,4900,4900,4900,4900,0
20230712,142800,7320815,4900,4900,4900,4900,0
20230712,142700,7320815,4900,4900,4900,4900,0
20230712,142600,7320815,4900,4900,4900,4900,0
20230712,142500,7320815,4900,4900,4900,4900,0
20230712,142400,7320815,4900,4900,4900,4900,0
20230712,142300,7320815,4900,4900,4900,4900,0
20230712,142200,7320815,4900,4885,4900,4885,46
20230712,142100,7096090,4900,4900,4900,4900,0
20230712,142000,7096090,4900,4900,4900,4900,0
20230712,141900,7096090,4900,4900,4900,4900,0
20230712,141800,7096090,4900,4900,4900,4900,0
20230712,141700,7096090,4900,4900,4900,4900,0
20230712,141600,7096090,4900,4900,4900,4900,0
20230712,141500,7096090,4900,4900,4900,4900,0
20230712,141400,7096090,4900,4900,4900,4900,0
20230712,141300,7096090,4900,4900,4900,4900,0
20230712,141200,7096090,4900,4900,4900,4900,0
20230712,141100,7096090,4900,4900,4900,4900,0
20230712,141000,7096090,4900,4900,4900,4900,1
20230712,140900,7091190,4900,4900,4900,4900,0
20230712,140800,7091190,4900,4900,4900,4900,0
20230712,140700,7091190,4900,4890,4900,4890,13
20230712,140600,7027610,4900,4900,4900,4900,0
20230712,140500,7027610,4900,4900,4900,4900,2
20230712,140400,7017810,4900,4900,4900,4900,0
20230712,140300,7017810,4900,4900,4900,4900,0
20230712,140200,7017810,4900,4900,4900,4900,0
20230712,140100,7017810,4900,4900,4900,4900,0
20230712,140000,7017810,4900,4900,4900,4900,100
20230712,135900,6527810,4900,4900,4900,4900,0
20230712,135800,6527810,4900,4900,4900,4900,17
20230712,135700,6444510,4900,4900,4900,4900,0
20230712,135600,6444510,4900,4900,4900,4900,1
20230712,135500,6439610,4900,4900,4900,4900,10
20230712,135400,6390610,4900,4900,4900,4900,0
20230712,135300,6390610,4900,4900,4900,4900,0
20230712,135200,6390610,4900,4900,4900,4900,0
20230712,135100,6390610,4900,4900,4900,4900,0
20230712,135000,6390610,4900,4900,4900,4900,0
20230712,134900,6390610,4900,4900,4900,4900,0
20230712,134800,6390610,4900,4900,4900,4900,0
20230712,134700,6390610,4900,4900,4900,4900,0
20230712,134600,6390610,4900,4900,4900,4900,0
20230712,134500,6390610,4900,4900,4900,4900,0
20230712,134400,6390610,4900,4900,4900,4900,0
20230712,134300,6390610,4900,4900,4900,4900,0
20230712,134200,6390610,4900,4900,4900,4900,0
20230712,134100,6390610,4900,4900,4900,4900,1
20230712,134000,6385710,4895,4895,4895,4895,0
20230712,133900,6385710,4895,4895,4895,4895,0
20230712,133800,6385710,4895,4895,4895,4895,0
20230712,133700,6385710,4895,4895,4895,4895,0
20230712,133600,6385710,4895,4895,4895,4895,1
20230712,133500,6380815,4900,4900,4900,4900,0
20230712,133400,6380815,4900,4900,4900,4900,0
20230712,133300,6380815,4900,4900,4900,4900,0
20230712,133200,6380815,4900,4900,4900,4900,0
20230712,133100,6380815,4900,4900,4900,4900,0
20230712,133000,6380815,4900,4900,4900,4900,0
20230712,132900,6380815,4900,4900,4900,4900,0
20230712,132800,6380815,4900,4900,4900,4900,1
20230712,132700,6375915,4885,4885,4885,4885,0
20230712,132600,6375915,4885,4885,4885,4885,0
20230712,132500,6375915,4885,4885,4885,4885,0
20230712,132400,6375915,4885,4885,4885,4885,0
20230712,132300,6375915,4885,4885,4885,4885,0
20230712,132200,6375915,4885,4885,4885,4885,1
20230712,132100,6371030,4900,4900,4900,4900,0
20230712,132000,6371030,4900,4900,4900,4900,0
20230712,131900,6371030,4900,4900,4900,4900,0
20230712,131800,6371030,4900,4900,4900,4900,0
20230712,131700,6371030,4900,4900,4900,4900,0
20230712,131600,6371030,4900,4900,4900,4900,0
20230712,131500,6371030,4900,4900,4900,4900,0
20230712,131400,6371030,4900,4900,4900,4900,2
20230712,131300,6361230,4890,4890,4890,4890,0
20230712,131200,6361230,4890,4890,4890,4890,0
20230712,131100,6361230,4890,4890,4890,4890,0
20230712,131000,6361230,4890,4890,4890,4890,25
20230712,130900,6238980,4900,4900,4900,4900,0
20230712,130800,6238980,4900,4900,4900,4900,0
20230712,130700,6238980,4900,4900,4900,4900,0
20230712,130600,6238980,4900,4900,4900,4900,50
20230712,130500,5993980,4900,4900,4900,4900,0
20230712,130400,5993980,4900,4900,4900,4900,0
20230712,130300,5993980,4900,4900,4900,4900,0
20230712,130200,5993980,4900,4900,4900,4900,0
20230712,130100,5993980,4900,4900,4900,4900,0
20230712,130000,5993980,4900,4900,4900,4900,0
20230712,125900,5993980,4900,4900,4900,4900,0
20230712,125800,5993980,4900,4900,4900,4900,0
20230712,125700,5993980,4900,4890,4900,4890,81
20230712,125600,5597880,4900,4900,4900,4900,0
20230712,125500,5597880,4900,4900,4900,4900,0
20230712,125400,5597880,4900,4900,4900,4900,0
20230712,125300,5597880,4900,4900,4900,4900,0
20230712,125200,5597880,4900,4900,4900,4900,0
20230712,125100,5597880,4900,4900,4900,4900,0
20230712,125000,5597880,4900,4900,4900,4900,0
20230712,124900,5597880,4900,4900,4900,4900,0
20230712,124800,5597880,4900,4900,4900,4900,0
20230712,124700,5597880,4900,4900,4900,4900,0
20230712,124600,5597880,4900,4900,4900,4900,0
20230712,124500,5597880,4900,4900,4900,4900,0
20230712,124400,5597880,4900,4900,4900,4900,0
20230712,124300,5597880,4900,4900,4900,4900,0
20230712,124200,5597880,4900,4900,4900,4900,2
20230712,124100,5588080,4890,4890,4890,4890,0
20230712,124000,5588080,4890,4890,4890,4890,0
20230712,123900,5588080,4890,4890,4890,4890,207
20230712,123800,4575850,4890,4890,4890,4890,0
20230712,123700,4575850,4890,4890,4890,4890,0
20230712,123600,4575850,4890,4890,4890,4890,0
20230712,123500,4575850,4890,4890,4890,4890,0
20230712,123400,4575850,4890,4890,4890,4890,1
20230712,123300,4570960,4900,4900,4900,4900,0
20230712,123200,4570960,4900,4900,4900,4900,0
20230712,123100,4570960,4900,4900,4900,4900,0
20230712,123000,4570960,4900,4900,4900,4900,0
20230712,122900,4570960,4900,4900,4900,4900,0
20230712,122800,4570960,4900,4900,4900,4900,0
20230712,122700,4570960,4900,4900,4900,4900,5
20230712,122600,4546460,4900,4900,4900,4900,0
20230712,122500,4546460,4900,4900,4900,4900,0
20230712,122400,4546460,4900,4900,4900,4900,0
20230712,122300,4546460,4900,4900,4900,4900,0
20230712,122200,4546460,4900,4900,4900,4900,0
20230712,122100,4546460,4900,4900,4900,4900,0
20230712,122000,4546460,4900,4900,4900,4900,0
20230712,121900,4546460,4900,4900,4900,4900,0
20230712,121800,4546460,4900,4900,4900,4900,0
20230712,121700,4546460,4900,4900,4900,4900,0
20230712,121600,4546460,4900,4900,4900,4900,0
20230712,121500,4546460,4900,4900,4900,4900,0
20230712,121400,4546460,4900,4900,4900,4900,0
20230712,121300,4546460,4900,4900,4900,4900,0
20230712,121200,4546460,4900,4900,4900,4900,0
20230712,121100,4546460,4900,4900,4900,4900,0
20230712,121000,4546460,4900,4900,4900,4900,0
20230712,120900,4546460,4900,4900,4900,4900,0
20230712,120800,4546460,4900,4900,4900,4900,0
20230712,120700,4546460,4900,4900,4900,4900,0
20230712,120600,4546460,4900,4900,4900,4900,0
20230712,120500,4546460,4900,4900,4900,4900,0
20230712,120400,4546460,4900,4900,4900,4900,0
20230712,120300,4546460,4900,4900,4900,4900,0
20230712,120200,4546460,4900,4900,4900,4900,0
20230712,120100,4546460,4900,4900,4900,4900,0
20230712,120000,4546460,4900,4900,4900,4900,0
20230712,115900,4546460,4900,4900,4900,4900,0
20230712,115800,4546460,4900,4900,4900,4900,0
20230712,115700,4546460,4900,4900,4900,4900,0
20230712,115600,4546460,4900,4900,4900,4900,0
20230712,115500,4546460,4900,4900,4900,4900,0
20230712,115400,4546460,4900,4900,4900,4900,19
20230712,115300,4453360,4900,4900,4900,4900,0
20230712,115200,4453360,4900,4900,4900,4900,0
20230712,115100,4453360,4900,4900,4900,4900,0
20230712,115000,4453360,4900,4900,4900,4900,11
20230712,114900,4399460,4895,4895,4895,4895,0
20230712,114800,4399460,4895,4895,4895,4895,0
20230712,114700,4399460,4895,4895,4895,4895,0
20230712,114600,4399460,4895,4895,4895,4895,20
20230712,114500,4301560,4900,4900,4900,4900,10
20230712,114400,4252560,4900,4900,4900,4900,29
20230712,114300,4110460,4905,4905,4905,4905,0
20230712,114200,4110460,4905,4905,4905,4905,0
20230712,114100,4110460,4905,4905,4905,4905,0
20230712,114000,4110460,4905,4905,4905,4905,0
20230712,113900,4110460,4905,4905,4905,4905,0
20230712,113800,4110460,4905,4905,4905,4905,0
20230712,113700,4110460,4905,4905,4905,4905,0
20230712,113600,4110460,4905,4905,4905,4905,0
20230712,113500,4110460,4905,4905,4905,4905,0
20230712,113400,4110460,4905,4905,4905,4905,0
20230712,113300,4110460,4905,4905,4905,4905,0
20230712,113200,4110460,4905,4905,4905,4905,0
20230712,113100,4110460,4905,4905,4905,4905,0
20230712,113000,4110460,4905,4905,4905,4905,0
20230712,112900,4110460,4905,4905,4905,4905,0
20230712,112800,4110460,4905,4905,4905,4905,0
20230712,112700,4110460,4905,4905,4905,4905,0
20230712,112600,4110460,4905,4905,4905,4905,0
20230712,112500,4110460,4905,4905,4905,4905,0
20230712,112400,4110460,4905,4905,4905,4905,0
20230712,112300,4110460,4905,4905,4905,4905,0
20230712,112200,4110460,4905,4905,4905,4905,0
20230712,112100,4110460,4905,4905,4905,4905,0
20230712,112000,4110460,4905,4905,4905,4905,0
20230712,111900,4110460,4905,4905,4905,4905,0
20230712,111800,4110460,4905,4905,4905,4905,0
20230712,111700,4110460,4905,4905,4905,4905,0
20230712,111600,4110460,4905,4905,4905,4905,0
20230712,111500,4110460,4905,4905,4905,4905,0
20230712,111400,4110460,4905,4905,4905,4905,0
20230712,111300,4110460,4905,4905,4905,4905,0
20230712,111200,4110460,4905,4905,4905,4905,2
20230712,111100,4100650,4865,4865,4865,4865,0
20230712,111000,4100650,4865,4865,4865,4865,0
20230712,110900,4100650,4865,4865,4865,4865,0
20230712,110800,4100650,4865,4865,4865,4865,0
20230712,110700,4100650,4865,4865,4865,4865,0
20230712,110600,4100650,4865,4865,4865,4865,0
20230712,110500,4100650,4865,4865,4865,4865,0
20230712,110400,4100650,4865,4865,4865,4865,0
20230712,110300,4100650,4865,4865,4865,4865,0
20230712,110200,4100650,4865,4865,4865,4865,0
20230712,110100,4100650,4865,4865,4865,4865,0
20230712,110000,4100650,4865,4865,4865,4865,0
20230712,105900,4100650,4865,4865,4865,4865,0
20230712,105800,4100650,4865,4865,4865,4865,0
20230712,105700,4100650,4865,4865,4865,4865,0
20230712,105600,4100650,4865,4865,4865,4865,0
20230712,105500,4100650,4865,4865,4865,4865,0
20230712,105400,4100650,4865,4865,4865,4865,0
20230712,105300,4100650,4865,4865,4865,4865,0
20230712,105200,4100650,4865,4865,4865,4865,0
20230712,105100,4100650,4865,4865,4865,4865,0
20230712,105000,4100650,4865,4865,4865,4865,0
20230712,104900,4100650,4865,4865,4865,4865,0
20230712,104800,4100650,4865,4865,4865,4865,0
20230712,104700,4100650,4865,4865,4865,4865,20
20230712,104600,4003350,4905,4905,4905,4905,0
20230712,104500,4003350,4905,4905,4905,4905,0
20230712,104400,4003350,4905,4905,4905,4905,0
20230712,104300,4003350,4905,4905,4905,4905,0
20230712,104200,4003350,4905,4905,4905,4905,0
20230712,104100,4003350,4905,4905,4905,4905,0
20230712,104000,4003350,4905,4905,4905,4905,0
20230712,103900,4003350,4905,4905,4905,4905,0
20230712,103800,4003350,4905,4905,4905,4905,0
20230712,103700,4003350,4905,4905,4905,4905,0
20230712,103600,4003350,4905,4905,4905,4905,0
20230712,103500,4003350,4905,4905,4905,4905,0
20230712,103400,4003350,4905,4905,4905,4905,0
20230712,103300,4003350,4905,4905,4905,4905,0
20230712,103200,4003350,4905,4905,4905,4905,0
20230712,103100,4003350,4905,4905,4905,4905,0
20230712,103000,4003350,4905,4905,4905,4905,0
20230712,102900,4003350,4905,4905,4905,4905,0
20230712,102800,4003350,4905,4905,4905,4905,0
20230712,102700,4003350,4905,4905,4905,4905,0
20230712,102600,4003350,4905,4905,4905,4905,0
20230712,102500,4003350,4905,4905,4905,4905,0
20230712,102400,4003350,4905,4905,4905,4905,0
20230712,102300,4003350,4905,4905,4905,4905,0
20230712,102200,4003350,4905,4905,4905,4905,0
20230712,102100,4003350,4905,4905,4905,4905,0
20230712,102000,4003350,4905,4905,4905,4905,0
20230712,101900,4003350,4905,4905,4905,4905,0
20230712,101800,4003350,4905,4905,4905,4905,0
20230712,101700,4003350,4905,4905,4905,4905,0
20230712,101600,4003350,4905,4905,4905,4905,0
20230712,101500,4003350,4905,4905,4905,4905,0
20230712,101400,4003350,4905,4905,4905,4905,0
20230712,101300,4003350,4905,4905,4905,4905,0
20230712,101200,4003350,4905,4905,4905,4905,0
20230712,101100,4003350,4905,4905,4905,4905,0
20230712,101000,4003350,4905,4905,4905,4905,0
20230712,100900,4003350,4905,4905,4905,4905,0
20230712,100800,4003350,4905,4905,4905,4905,0
20230712,100700,4003350,4905,4905,4905,4905,0
20230712,100600,4003350,4905,4905,4905,4905,0
20230712,100500,4003350,4905,4905,4905,4905,0
20230712,100400,4003350,4905,4905,4905,4905,0
20230712,100300,4003350,4905,4905,4905,4905,0
20230712,100200,4003350,4905,4905,4905,4905,0
20230712,100100,4003350,4905,4885,4905,4885,315
20230712,100000,2461175,4850,4850,4850,4850,0
20230712,095900,2461175,4850,4850,4850,4850,0
20230712,095800,2461175,4850,4850,4850,4850,0
20230712,095700,2461175,4850,4850,4850,4850,0
20230712,095600,2461175,4850,4850,4850,4850,0
20230712,095500,2461175,4850,4850,4850,4850,0
20230712,095400,2461175,4850,4850,4850,4850,0
20230712,095300,2461175,4850,4850,4850,4850,0
20230712,095200,2461175,4850,4850,4850,4850,0
20230712,095100,2461175,4850,4850,4850,4850,0
20230712,095000,2461175,4850,4850,4850,4850,0
20230712,094900,2461175,4850,4850,4850,4850,0
20230712,094800,2461175,4850,4850,4850,4850,0
20230712,094700,2461175,4850,4850,4850,4850,0
20230712,094600,2461175,4850,4850,4850,4850,0
20230712,094500,2461175,4850,4850,4850,4850,1
20230712,094400,2456325,4850,4850,4850,4850,0
20230712,094300,2456325,4850,4850,4850,4850,0
20230712,094200,2456325,4850,4850,4850,4850,0
20230712,094100,2456325,4850,4850,4850,4850,0
20230712,094000,2456325,4850,4865,4865,4850,500
20230712,093900,29405,4900,4900,4900,4900,0
20230712,093800,29405,4900,4900,4900,4900,0
20230712,093700,29405,4900,4900,4900,4900,0
20230712,093600,29405,4900,4900,4900,4900,0
20230712,093500,29405,4900,4900,4900,4900,0
20230712,093400,29405,4900,4900,4900,4900,0
20230712,093300,29405,4900,4900,4900,4900,0
20230712,093200,29405,4900,4900,4900,4900,0
20230712,093100,29405,4900,4900,4900,4900,0
20230712,093000,29405,4900,4900,4900,4900,0
20230712,092900,29405,4900,4900,4900,4900,0
20230712,092800,29405,4900,4900,4900,4900,0
20230712,092700,29405,4900,4900,4900,4900,0
20230712,092600,29405,4900,4900,4900,4900,0
20230712,092500,29405,4900,4900,4900,4900,0
20230712,092400,29405,4900,4900,4900,4900,0
20230712,092300,29405,4900,4900,4900,4900,0
20230712,092200,29405,4900,4900,4900,4900,0
20230712,092100,29405,4900,4900,4900,4900,0
20230712,092000,29405,4900,4900,4900,4900,0
20230712,091900,29405,4900,4900,4900,4900,0
20230712,091800,29405,4900,4900,4900,4900,0
20230712,091700,29405,4900,4900,4900,4900,0
20230712,091600,29405,4900,4900,4900,4900,0
20230712,091500,29405,4900,4900,4900,4900,0
20230712,091400,29405,4900,4900,4900,4900,0
20230712,091300,29405,4900,4900,4900,4900,0
20230712,091200,29405,4900,4900,4900,4900,0
20230712,091100,29405,4900,4900,4900,4900,0
20230712,091000,29405,4900,4900,4900,4900,0
20230712,090900,29405,4900,4900,4900,4900,0
20230712,090800,29405,4900,4900,4900,4900,0
20230712,090700,29405,4900,4900,4900,4900,0
20230712,090600,29405,4900,4900,4900,4900,0
20230712,090500,29405,4900,4900,4900,4900,5
20230712,090400,4905,4905,4905,4905,4905,0
20230712,090300,4905,4905,4905,4905,4905,0
20230712,090200,4905,4905,4905,4905,4905,0
20230712,090100,4905,4905,4905,4905,4905,0
20230712,090000,4905,4905,4905,4905,4905,1