KissMeData/033200/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190600,37073125,4850,4850,4850,4850,90
20230720,190500,37073125,4850,4850,4850,4850,0
20230720,190400,37073125,4850,4850,4850,4850,0
20230720,190300,37073125,4850,4850,4850,4850,0
20230720,190200,37073125,4850,4850,4850,4850,0
20230720,190100,37073125,4850,4850,4850,4850,0
20230720,190000,37073125,4850,4850,4850,4850,0
20230720,185900,37073125,4850,4850,4850,4850,0
20230720,185800,37073125,4850,4850,4850,4850,0
20230720,185700,37073125,4850,4850,4850,4850,0
20230720,185600,37073125,4850,4850,4850,4850,0
20230720,185500,37073125,4850,4850,4850,4850,0
20230720,185400,37073125,4850,4850,4850,4850,0
20230720,185300,37073125,4850,4850,4850,4850,0
20230720,185200,37073125,4850,4850,4850,4850,0
20230720,185100,37073125,4850,4850,4850,4850,0
20230720,185000,37073125,4850,4850,4850,4850,0
20230720,184900,37073125,4850,4850,4850,4850,0
20230720,184800,37073125,4850,4850,4850,4850,0
20230720,184700,37073125,4850,4850,4850,4850,0
20230720,184600,37073125,4850,4850,4850,4850,0
20230720,184500,37073125,4850,4850,4850,4850,0
20230720,184400,37073125,4850,4850,4850,4850,0
20230720,184300,37073125,4850,4850,4850,4850,0
20230720,184200,37073125,4850,4850,4850,4850,0
20230720,184100,37073125,4850,4850,4850,4850,0
20230720,184000,37073125,4850,4850,4850,4850,0
20230720,183900,37073125,4850,4850,4850,4850,0
20230720,183800,37073125,4850,4850,4850,4850,0
20230720,183700,37073125,4850,4850,4850,4850,0
20230720,183600,37073125,4850,4850,4850,4850,90
20230720,183500,37073125,4850,4850,4850,4850,0
20230720,183400,37073125,4850,4850,4850,4850,0
20230720,183300,37073125,4850,4850,4850,4850,0
20230720,183200,37073125,4850,4850,4850,4850,0
20230720,183100,37073125,4850,4850,4850,4850,0
20230720,183000,37073125,4850,4850,4850,4850,0
20230720,182900,37073125,4850,4850,4850,4850,0
20230720,182800,37073125,4850,4850,4850,4850,0
20230720,182700,37073125,4850,4850,4850,4850,0
20230720,182600,37073125,4850,4850,4850,4850,0
20230720,182500,37073125,4850,4850,4850,4850,0
20230720,182400,37073125,4850,4850,4850,4850,0
20230720,182300,37073125,4850,4850,4850,4850,0
20230720,182200,37073125,4850,4850,4850,4850,0
20230720,182100,37073125,4850,4850,4850,4850,0
20230720,182000,37073125,4850,4850,4850,4850,0
20230720,181900,37073125,4850,4850,4850,4850,0
20230720,181800,37073125,4850,4850,4850,4850,0
20230720,181700,37073125,4850,4850,4850,4850,0
20230720,181600,37073125,4850,4850,4850,4850,0
20230720,181500,37073125,4850,4850,4850,4850,0
20230720,181400,37073125,4850,4850,4850,4850,0
20230720,181300,37073125,4850,4850,4850,4850,0
20230720,181200,37073125,4850,4850,4850,4850,0
20230720,181100,37073125,4850,4850,4850,4850,0
20230720,181000,37073125,4850,4850,4850,4850,0
20230720,180900,37073125,4850,4850,4850,4850,0
20230720,180800,37073125,4850,4850,4850,4850,0
20230720,180700,37073125,4850,4850,4850,4850,0
20230720,180600,37073125,4850,4850,4850,4850,90
20230720,180500,37073125,4850,4850,4850,4850,0
20230720,180400,37073125,4850,4850,4850,4850,0
20230720,180300,37073125,4850,4850,4850,4850,0
20230720,180200,37073125,4850,4850,4850,4850,0
20230720,180100,37073125,4850,4850,4850,4850,0
20230720,180000,37073125,4850,4850,4850,4850,0
20230720,175900,37073125,4850,4850,4850,4850,0
20230720,175800,37073125,4850,4850,4850,4850,0
20230720,175700,37073125,4850,4850,4850,4850,0
20230720,175600,37073125,4850,4850,4850,4850,0
20230720,175500,37073125,4850,4850,4850,4850,0
20230720,175400,37073125,4850,4850,4850,4850,0
20230720,175300,37073125,4850,4850,4850,4850,0
20230720,175200,37073125,4850,4850,4850,4850,0
20230720,175100,37073125,4850,4850,4850,4850,0
20230720,175000,37073125,4850,4850,4850,4850,0
20230720,174900,37073125,4850,4850,4850,4850,0
20230720,174800,37073125,4850,4850,4850,4850,0
20230720,174700,37073125,4850,4850,4850,4850,0
20230720,174600,37073125,4850,4850,4850,4850,0
20230720,174500,37073125,4850,4850,4850,4850,0
20230720,174400,37073125,4850,4850,4850,4850,0
20230720,174300,37073125,4850,4850,4850,4850,0
20230720,174200,37073125,4850,4850,4850,4850,0
20230720,174100,37073125,4850,4850,4850,4850,0
20230720,174000,37073125,4850,4850,4850,4850,0
20230720,173900,37073125,4850,4850,4850,4850,0
20230720,173800,37073125,4850,4850,4850,4850,0
20230720,173700,37073125,4850,4850,4850,4850,0
20230720,173600,37073125,4850,4850,4850,4850,90
20230720,173500,37073125,4850,4850,4850,4850,0
20230720,173400,37073125,4850,4850,4850,4850,0
20230720,173300,37073125,4850,4850,4850,4850,0
20230720,173200,37073125,4850,4850,4850,4850,0
20230720,173100,37073125,4850,4850,4850,4850,0
20230720,173000,37073125,4850,4850,4850,4850,0
20230720,172900,37073125,4850,4850,4850,4850,0
20230720,172800,37073125,4850,4850,4850,4850,0
20230720,172700,37073125,4850,4850,4850,4850,0
20230720,172600,37073125,4850,4850,4850,4850,0
20230720,172500,37073125,4850,4850,4850,4850,0
20230720,172400,37073125,4850,4850,4850,4850,0
20230720,172300,37073125,4850,4850,4850,4850,0
20230720,172200,37073125,4850,4850,4850,4850,0
20230720,172100,37073125,4850,4850,4850,4850,0
20230720,172000,37073125,4850,4850,4850,4850,0
20230720,171900,37073125,4850,4850,4850,4850,0
20230720,171800,37073125,4850,4850,4850,4850,0
20230720,171700,37073125,4850,4850,4850,4850,0
20230720,171600,37073125,4850,4850,4850,4850,0
20230720,171500,37073125,4850,4850,4850,4850,0
20230720,171400,37073125,4850,4850,4850,4850,0
20230720,171300,37073125,4850,4850,4850,4850,0
20230720,171200,37073125,4850,4850,4850,4850,0
20230720,171100,37073125,4850,4850,4850,4850,0
20230720,171000,37073125,4850,4850,4850,4850,0
20230720,170900,37073125,4850,4850,4850,4850,0
20230720,170800,37073125,4850,4850,4850,4850,0
20230720,170700,37073125,4850,4850,4850,4850,0
20230720,170600,37073125,4850,4850,4850,4850,90
20230720,170500,37073125,4850,4850,4850,4850,0
20230720,170400,37073125,4850,4850,4850,4850,0
20230720,170300,37073125,4850,4850,4850,4850,0
20230720,170200,37073125,4850,4850,4850,4850,0
20230720,170100,37073125,4850,4850,4850,4850,0
20230720,170000,37073125,4850,4850,4850,4850,0
20230720,165900,37073125,4850,4850,4850,4850,0
20230720,165800,37073125,4850,4850,4850,4850,0
20230720,165700,37073125,4850,4850,4850,4850,0
20230720,165600,37073125,4850,4850,4850,4850,0
20230720,165500,37073125,4850,4850,4850,4850,0
20230720,165400,37073125,4850,4850,4850,4850,0
20230720,165300,37073125,4850,4850,4850,4850,0
20230720,165200,37073125,4850,4850,4850,4850,0
20230720,165100,37073125,4850,4850,4850,4850,0
20230720,165000,37073125,4850,4850,4850,4850,0
20230720,164900,37073125,4850,4850,4850,4850,0
20230720,164800,37073125,4850,4850,4850,4850,0
20230720,164700,37073125,4850,4850,4850,4850,0
20230720,164600,37073125,4850,4850,4850,4850,0
20230720,164500,37073125,4850,4850,4850,4850,0
20230720,164400,37073125,4850,4850,4850,4850,0
20230720,164300,37073125,4850,4850,4850,4850,0
20230720,164200,37073125,4850,4850,4850,4850,0
20230720,164100,37073125,4850,4850,4850,4850,0
20230720,164000,37073125,4850,4850,4850,4850,0
20230720,163900,37073125,4850,4850,4850,4850,0
20230720,163800,37073125,4850,4850,4850,4850,0
20230720,163700,37073125,4850,4850,4850,4850,0
20230720,163600,37073125,4850,4850,4850,4850,90
20230720,163500,37073125,4850,4850,4850,4850,0
20230720,163400,37073125,4850,4850,4850,4850,0
20230720,163300,37073125,4850,4850,4850,4850,0
20230720,163200,37073125,4850,4850,4850,4850,0
20230720,163100,37073125,4850,4850,4850,4850,0
20230720,163000,37073125,4850,4850,4850,4850,0
20230720,162900,37073125,4850,4850,4850,4850,0
20230720,162800,37073125,4850,4850,4850,4850,0
20230720,162700,37073125,4850,4850,4850,4850,0
20230720,162600,37073125,4850,4850,4850,4850,0
20230720,162500,37073125,4850,4850,4850,4850,0
20230720,162400,37073125,4850,4850,4850,4850,0
20230720,162300,37073125,4850,4850,4850,4850,0
20230720,162200,37073125,4850,4850,4850,4850,0
20230720,162100,37073125,4850,4850,4850,4850,0
20230720,162000,37073125,4850,4850,4850,4850,0
20230720,161900,37073125,4850,4850,4850,4850,0
20230720,161800,37073125,4850,4850,4850,4850,0
20230720,161700,37073125,4850,4850,4850,4850,0
20230720,161600,37073125,4850,4850,4850,4850,0
20230720,161500,37073125,4850,4850,4850,4850,0
20230720,161400,37073125,4850,4850,4850,4850,0
20230720,161300,37073125,4850,4850,4850,4850,0
20230720,161200,37073125,4850,4850,4850,4850,0
20230720,161100,37073125,4850,4850,4850,4850,0
20230720,161000,37073125,4850,4850,4850,4850,0
20230720,160900,37073125,4850,4850,4850,4850,0
20230720,160800,37073125,4850,4850,4850,4850,0
20230720,160700,37073125,4850,4850,4850,4850,0
20230720,160600,37073125,4850,4850,4850,4850,90
20230720,160500,37073125,4850,4850,4850,4850,0
20230720,160400,37073125,4850,4850,4850,4850,0
20230720,160300,37073125,4850,4850,4850,4850,0
20230720,160200,37073125,4850,4850,4850,4850,0
20230720,160100,37073125,4850,4850,4850,4850,0
20230720,160000,37073125,4850,4850,4850,4850,0
20230720,155900,37073125,4850,4850,4850,4850,0
20230720,155800,37073125,4850,4850,4850,4850,0
20230720,155700,37073125,4850,4850,4850,4850,0
20230720,155600,37073125,4850,4850,4850,4850,0
20230720,155500,37073125,4850,4850,4850,4850,0
20230720,155400,37073125,4850,4850,4850,4850,0
20230720,155300,37073125,4850,4850,4850,4850,0
20230720,155200,37073125,4850,4850,4850,4850,0
20230720,155100,37073125,4850,4850,4850,4850,0
20230720,155000,37073125,4850,4850,4850,4850,0
20230720,154900,37073125,4850,4850,4850,4850,0
20230720,154800,37073125,4850,4850,4850,4850,0
20230720,154700,37073125,4850,4850,4850,4850,0
20230720,154600,37073125,4850,4850,4850,4850,0
20230720,154500,37073125,4850,4850,4850,4850,0
20230720,154400,37073125,4850,4850,4850,4850,0
20230720,154300,37073125,4850,4850,4850,4850,0
20230720,154200,37073125,4850,4850,4850,4850,0
20230720,154100,37073125,4850,4850,4850,4850,0
20230720,154000,37073125,4850,4850,4850,4850,0
20230720,153900,37073125,4850,4850,4850,4850,0
20230720,153800,37073125,4850,4850,4850,4850,0
20230720,153700,37073125,4850,4850,4850,4850,0
20230720,153600,37073125,4850,4850,4850,4850,90
20230720,153500,37073125,4850,4850,4850,4850,0
20230720,153400,37073125,4850,4850,4850,4850,0
20230720,153300,37073125,4850,4850,4850,4850,0
20230720,153200,37073125,4850,4850,4850,4850,0
20230720,153100,37073125,4850,4850,4850,4850,0
20230720,153000,37073125,4850,4850,4850,4850,90
20230720,152900,36636625,4850,4850,4850,4850,0
20230720,152800,36636625,4850,4850,4850,4850,0
20230720,152700,36636625,4850,4850,4850,4850,0
20230720,152600,36636625,4850,4850,4850,4850,0
20230720,152500,36636625,4850,4850,4850,4850,0
20230720,152400,36636625,4850,4850,4850,4850,0
20230720,152300,36636625,4850,4850,4850,4850,0
20230720,152200,36636625,4850,4850,4850,4850,0
20230720,152100,36636625,4850,4850,4850,4850,0
20230720,152000,36636625,4850,4850,4850,4850,0
20230720,151900,36636625,4850,4850,4850,4850,2
20230720,151800,36626925,4850,4850,4850,4850,0
20230720,151700,36626925,4850,4850,4850,4850,0
20230720,151600,36626925,4850,4850,4850,4850,0
20230720,151500,36626925,4850,4850,4850,4850,0
20230720,151400,36626925,4850,4850,4850,4850,50
20230720,151300,36384425,4850,4850,4850,4850,0
20230720,151200,36384425,4850,4850,4850,4850,0
20230720,151100,36384425,4850,4850,4850,4850,0
20230720,151000,36384425,4850,4850,4850,4850,0
20230720,150900,36384425,4850,4850,4850,4850,0
20230720,150800,36384425,4850,4850,4850,4850,0
20230720,150700,36384425,4850,4850,4850,4850,0
20230720,150600,36384425,4850,4850,4850,4850,2
20230720,150500,36374725,4850,4850,4850,4850,20
20230720,150400,36277725,4850,4850,4850,4850,0
20230720,150300,36277725,4850,4850,4850,4850,0
20230720,150200,36277725,4850,4850,4850,4850,11
20230720,150100,36224375,4850,4850,4850,4850,0
20230720,150000,36224375,4850,4850,4850,4850,0
20230720,145900,36224375,4850,4850,4850,4850,0
20230720,145800,36224375,4850,4850,4850,4850,0
20230720,145700,36224375,4850,4850,4850,4850,0
20230720,145600,36224375,4850,4850,4850,4850,0
20230720,145500,36224375,4850,4850,4850,4850,0
20230720,145400,36224375,4850,4850,4850,4850,0
20230720,145300,36224375,4850,4850,4850,4850,0
20230720,145200,36224375,4850,4850,4850,4850,1
20230720,145100,36219525,4850,4850,4850,4850,0
20230720,145000,36219525,4850,4850,4850,4850,201
20230720,144900,35244675,4855,4855,4855,4855,0
20230720,144800,35244675,4855,4855,4855,4855,0
20230720,144700,35244675,4855,4855,4855,4855,0
20230720,144600,35244675,4855,4855,4855,4855,0
20230720,144500,35244675,4855,4855,4855,4855,0
20230720,144400,35244675,4855,4855,4855,4855,0
20230720,144300,35244675,4855,4855,4855,4855,0
20230720,144200,35244675,4855,4855,4855,4855,0
20230720,144100,35244675,4855,4855,4855,4855,0
20230720,144000,35244675,4855,4855,4855,4855,0
20230720,143900,35244675,4855,4850,4855,4850,43
20230720,143800,35035940,4855,4850,4855,4850,281
20230720,143700,33671735,4850,4850,4850,4850,0
20230720,143600,33671735,4850,4850,4850,4850,0
20230720,143500,33671735,4850,4850,4850,4850,0
20230720,143400,33671735,4850,4850,4850,4850,0
20230720,143300,33671735,4850,4850,4850,4850,0
20230720,143200,33671735,4850,4850,4850,4850,0
20230720,143100,33671735,4850,4850,4850,4850,0
20230720,143000,33671735,4850,4850,4850,4850,0
20230720,142900,33671735,4850,4850,4850,4850,0
20230720,142800,33671735,4850,4850,4850,4850,0
20230720,142700,33671735,4850,4850,4850,4850,0
20230720,142600,33671735,4850,4850,4850,4850,0
20230720,142500,33671735,4850,4850,4850,4850,0
20230720,142400,33671735,4850,4850,4850,4850,0
20230720,142300,33671735,4850,4850,4850,4850,0
20230720,142200,33671735,4850,4850,4850,4850,0
20230720,142100,33671735,4850,4850,4850,4850,0
20230720,142000,33671735,4850,4850,4850,4850,0
20230720,141900,33671735,4850,4850,4850,4850,0
20230720,141800,33671735,4850,4850,4850,4850,1
20230720,141700,33666885,4850,4850,4850,4850,0
20230720,141600,33666885,4850,4850,4850,4850,0
20230720,141500,33666885,4850,4850,4850,4850,0
20230720,141400,33666885,4850,4850,4850,4850,0
20230720,141300,33666885,4850,4850,4850,4850,0
20230720,141200,33666885,4850,4850,4850,4850,1
20230720,141100,33662035,4805,4805,4805,4805,0
20230720,141000,33662035,4805,4805,4805,4805,12
20230720,140900,33604375,4855,4855,4855,4855,0
20230720,140800,33604375,4855,4855,4855,4855,0
20230720,140700,33604375,4855,4855,4855,4855,0
20230720,140600,33604375,4855,4855,4855,4855,0
20230720,140500,33604375,4855,4855,4855,4855,0
20230720,140400,33604375,4855,4855,4855,4855,0
20230720,140300,33604375,4855,4855,4855,4855,0
20230720,140200,33604375,4855,4850,4855,4850,66
20230720,140100,33284090,4855,4855,4855,4855,0
20230720,140000,33284090,4855,4855,4855,4855,0
20230720,135900,33284090,4855,4855,4855,4855,0
20230720,135800,33284090,4855,4855,4855,4855,0
20230720,135700,33284090,4855,4855,4855,4855,0
20230720,135600,33284090,4855,4855,4855,4855,0
20230720,135500,33284090,4855,4855,4855,4855,0
20230720,135400,33284090,4855,4855,4855,4855,0
20230720,135300,33284090,4855,4855,4855,4855,0
20230720,135200,33284090,4855,4855,4855,4855,0
20230720,135100,33284090,4855,4855,4855,4855,0
20230720,135000,33284090,4855,4855,4855,4855,0
20230720,134900,33284090,4855,4855,4855,4855,0
20230720,134800,33284090,4855,4855,4855,4855,0
20230720,134700,33284090,4855,4855,4855,4855,0
20230720,134600,33284090,4855,4855,4855,4855,0
20230720,134500,33284090,4855,4855,4855,4855,0
20230720,134400,33284090,4855,4855,4855,4855,0
20230720,134300,33284090,4855,4855,4855,4855,0
20230720,134200,33284090,4855,4855,4855,4855,0
20230720,134100,33284090,4855,4855,4855,4855,0
20230720,134000,33284090,4855,4855,4855,4855,0
20230720,133900,33284090,4855,4855,4855,4855,0
20230720,133800,33284090,4855,4855,4855,4855,0
20230720,133700,33284090,4855,4855,4855,4855,120
20230720,133600,32701490,4855,4855,4855,4855,0
20230720,133500,32701490,4855,4855,4855,4855,0
20230720,133400,32701490,4855,4855,4855,4855,0
20230720,133300,32701490,4855,4855,4855,4855,0
20230720,133200,32701490,4855,4855,4855,4855,10
20230720,133100,32652940,4855,4855,4855,4855,3
20230720,133000,32638375,4855,4850,4855,4850,24
20230720,132900,32521950,4850,4850,4850,4835,95
20230720,132800,32061245,4850,4850,4850,4850,26
20230720,132700,31935145,4855,4850,4855,4850,53
20230720,132600,31677845,4850,4850,4850,4850,4
20230720,132500,31658445,4845,4830,4850,4830,81
20230720,132400,31265620,4835,4835,4835,4835,30
20230720,132300,31120570,4855,4855,4855,4855,0
20230720,132200,31120570,4855,4855,4855,4855,0
20230720,132100,31120570,4855,4855,4855,4855,0
20230720,132000,31120570,4855,4855,4855,4855,0
20230720,131900,31120570,4855,4855,4855,4855,0
20230720,131800,31120570,4855,4855,4855,4855,0
20230720,131700,31120570,4855,4855,4855,4855,0
20230720,131600,31120570,4855,4855,4855,4855,0
20230720,131500,31120570,4855,4855,4855,4855,0
20230720,131400,31120570,4855,4855,4855,4855,0
20230720,131300,31120570,4855,4855,4855,4855,0
20230720,131200,31120570,4855,4855,4855,4855,0
20230720,131100,31120570,4855,4855,4855,4855,0
20230720,131000,31120570,4855,4855,4855,4855,0
20230720,130900,31120570,4855,4855,4855,4855,0
20230720,130800,31120570,4855,4855,4855,4855,0
20230720,130700,31120570,4855,4855,4855,4855,0
20230720,130600,31120570,4855,4855,4855,4855,0
20230720,130500,31120570,4855,4855,4855,4855,0
20230720,130400,31120570,4855,4855,4855,4855,0
20230720,130300,31120570,4855,4855,4855,4855,0
20230720,130200,31120570,4855,4855,4855,4855,0
20230720,130100,31120570,4855,4855,4855,4855,0
20230720,130000,31120570,4855,4855,4855,4855,0
20230720,125900,31120570,4855,4855,4855,4855,0
20230720,125800,31120570,4855,4855,4855,4855,0
20230720,125700,31120570,4855,4855,4855,4855,0
20230720,125600,31120570,4855,4855,4855,4855,0
20230720,125500,31120570,4855,4855,4855,4855,0
20230720,125400,31120570,4855,4855,4855,4855,0
20230720,125300,31120570,4855,4855,4855,4855,0
20230720,125200,31120570,4855,4855,4855,4855,0
20230720,125100,31120570,4855,4855,4855,4855,0
20230720,125000,31120570,4855,4855,4855,4855,0
20230720,124900,31120570,4855,4855,4855,4855,0
20230720,124800,31120570,4855,4855,4855,4855,0
20230720,124700,31120570,4855,4855,4855,4855,0
20230720,124600,31120570,4855,4855,4855,4855,0
20230720,124500,31120570,4855,4855,4855,4855,0
20230720,124400,31120570,4855,4855,4855,4855,0
20230720,124300,31120570,4855,4855,4855,4855,0
20230720,124200,31120570,4855,4855,4855,4855,0
20230720,124100,31120570,4855,4855,4855,4855,0
20230720,124000,31120570,4855,4785,4855,4785,2
20230720,123900,31110930,4770,4770,4770,4770,0
20230720,123800,31110930,4770,4770,4770,4770,1
20230720,123700,31106160,4760,4760,4760,4760,0
20230720,123600,31106160,4760,4765,4765,4760,32
20230720,123500,30953790,4770,4770,4770,4770,15
20230720,123400,30882240,4785,4785,4785,4785,0
20230720,123300,30882240,4785,4785,4785,4785,0
20230720,123200,30882240,4785,4785,4785,4785,6
20230720,123100,30853530,4785,4780,4785,4780,300
20230720,123000,29418180,4780,4780,4780,4780,0
20230720,122900,29418180,4780,4780,4780,4780,0
20230720,122800,29418180,4780,4780,4780,4780,0
20230720,122700,29418180,4780,4780,4780,4780,1
20230720,122600,29413400,4750,4750,4750,4750,0
20230720,122500,29413400,4750,4750,4750,4750,0
20230720,122400,29413400,4750,4750,4750,4750,0
20230720,122300,29413400,4750,4750,4750,4750,0
20230720,122200,29413400,4750,4750,4750,4750,0
20230720,122100,29413400,4750,4750,4750,4750,0
20230720,122000,29413400,4750,4750,4750,4750,0
20230720,121900,29413400,4750,4750,4750,4750,0
20230720,121800,29413400,4750,4750,4750,4750,0
20230720,121700,29413400,4750,4750,4750,4750,0
20230720,121600,29413400,4750,4750,4750,4750,0
20230720,121500,29413400,4750,4750,4750,4750,0
20230720,121400,29413400,4750,4750,4750,4750,0
20230720,121300,29413400,4750,4750,4750,4750,85
20230720,121200,29009650,4750,4750,4750,4750,0
20230720,121100,29009650,4750,4750,4750,4750,0
20230720,121000,29009650,4750,4750,4750,4750,0
20230720,120900,29009650,4750,4750,4750,4750,0
20230720,120800,29009650,4750,4750,4750,4750,0
20230720,120700,29009650,4750,4750,4750,4750,0
20230720,120600,29009650,4750,4750,4750,4750,0
20230720,120500,29009650,4750,4750,4750,4750,0
20230720,120400,29009650,4750,4750,4750,4750,0
20230720,120300,29009650,4750,4750,4750,4750,0
20230720,120200,29009650,4750,4750,4750,4750,0
20230720,120100,29009650,4750,4750,4750,4750,0
20230720,120000,29009650,4750,4750,4750,4750,1
20230720,115900,29004900,4720,4720,4720,4720,0
20230720,115800,29004900,4720,4720,4720,4720,0
20230720,115700,29004900,4720,4720,4720,4720,0
20230720,115600,29004900,4720,4720,4720,4720,0
20230720,115500,29004900,4720,4720,4720,4720,0
20230720,115400,29004900,4720,4720,4720,4720,0
20230720,115300,29004900,4720,4720,4720,4720,0
20230720,115200,29004900,4720,4720,4720,4720,0
20230720,115100,29004900,4720,4720,4720,4720,0
20230720,115000,29004900,4720,4720,4720,4720,0
20230720,114900,29004900,4720,4720,4720,4720,0
20230720,114800,29004900,4720,4720,4720,4720,0
20230720,114700,29004900,4720,4720,4720,4720,0
20230720,114600,29004900,4720,4720,4720,4720,0
20230720,114500,29004900,4720,4720,4720,4720,0
20230720,114400,29004900,4720,4720,4720,4720,0
20230720,114300,29004900,4720,4720,4720,4720,0
20230720,114200,29004900,4720,4720,4720,4720,24
20230720,114100,28891620,4715,4720,4720,4715,57
20230720,114000,28622635,4720,4720,4720,4720,0
20230720,113900,28622635,4720,4720,4720,4720,0
20230720,113800,28622635,4720,4720,4720,4720,7
20230720,113700,28589595,4720,4720,4720,4720,0
20230720,113600,28589595,4720,4720,4720,4720,0
20230720,113500,28589595,4720,4720,4720,4720,0
20230720,113400,28589595,4720,4720,4720,4720,0
20230720,113300,28589595,4720,4720,4720,4720,0
20230720,113200,28589595,4720,4720,4720,4720,150
20230720,113100,27881595,4725,4730,4730,4725,131
20230720,113000,27262470,4720,4720,4720,4720,0
20230720,112900,27262470,4720,4720,4720,4720,0
20230720,112800,27262470,4720,4720,4720,4720,0
20230720,112700,27262470,4720,4720,4720,4720,0
20230720,112600,27262470,4720,4720,4720,4720,0
20230720,112500,27262470,4720,4720,4720,4720,0
20230720,112400,27262470,4720,4720,4720,4720,0
20230720,112300,27262470,4720,4720,4720,4720,0
20230720,112200,27262470,4720,4720,4720,4720,0
20230720,112100,27262470,4720,4720,4720,4720,0
20230720,112000,27262470,4720,4720,4720,4720,0
20230720,111900,27262470,4720,4720,4720,4720,0
20230720,111800,27262470,4720,4720,4720,4720,0
20230720,111700,27262470,4720,4720,4720,4720,0
20230720,111600,27262470,4720,4725,4725,4720,15
20230720,111500,27191665,4720,4730,4730,4720,1060
20230720,111400,22188135,4715,4715,4715,4715,0
20230720,111300,22188135,4715,4715,4715,4715,0
20230720,111200,22188135,4715,4715,4715,4715,0
20230720,111100,22188135,4715,4715,4715,4715,0
20230720,111000,22188135,4715,4745,4745,4700,782
20230720,110900,18501415,4780,4780,4780,4780,0
20230720,110800,18501415,4780,4780,4780,4780,2
20230720,110700,18491855,4785,4775,4785,4775,7
20230720,110600,18458395,4755,4755,4755,4755,0
20230720,110500,18458395,4755,4755,4755,4755,0
20230720,110400,18458395,4755,4770,4770,4755,898
20230720,110300,14174995,4770,4770,4770,4770,3
20230720,110200,14160685,4770,4770,4770,4770,103
20230720,110100,13669375,4745,4745,4745,4745,0
20230720,110000,13669375,4745,4745,4745,4745,0
20230720,105900,13669375,4745,4745,4745,4745,0
20230720,105800,13669375,4745,4745,4745,4745,63
20230720,105700,13370440,4745,4745,4745,4745,22
20230720,105600,13266050,4740,4740,4740,4740,0
20230720,105500,13266050,4740,4740,4740,4740,1
20230720,105400,13261310,4745,4745,4745,4745,5
20230720,105300,13237585,4745,4745,4745,4745,5
20230720,105200,13213860,4745,4745,4745,4745,0
20230720,105100,13213860,4745,4745,4745,4745,0
20230720,105000,13213860,4745,4745,4745,4745,0
20230720,104900,13213860,4745,4745,4745,4745,0
20230720,104800,13213860,4745,4745,4745,4745,0
20230720,104700,13213860,4745,4745,4745,4745,5
20230720,104600,13190135,4745,4745,4745,4745,0
20230720,104500,13190135,4745,4745,4745,4745,0
20230720,104400,13190135,4745,4745,4745,4745,0
20230720,104300,13190135,4745,4745,4745,4745,0
20230720,104200,13190135,4745,4745,4745,4745,0
20230720,104100,13190135,4745,4745,4745,4745,0
20230720,104000,13190135,4745,4745,4745,4745,0
20230720,103900,13190135,4745,4745,4745,4745,0
20230720,103800,13190135,4745,4745,4745,4745,0
20230720,103700,13190135,4745,4745,4745,4745,0
20230720,103600,13190135,4745,4745,4745,4745,0
20230720,103500,13190135,4745,4745,4745,4745,0
20230720,103400,13190135,4745,4745,4745,4745,0
20230720,103300,13190135,4745,4745,4745,4745,0
20230720,103200,13190135,4745,4745,4745,4745,0
20230720,103100,13190135,4745,4745,4745,4745,1
20230720,103000,13185390,4740,4740,4740,4740,0
20230720,102900,13185390,4740,4740,4740,4740,0
20230720,102800,13185390,4740,4740,4740,4740,0
20230720,102700,13185390,4740,4740,4740,4740,0
20230720,102600,13185390,4740,4740,4740,4740,0
20230720,102500,13185390,4740,4740,4740,4740,0
20230720,102400,13185390,4740,4740,4740,4740,0
20230720,102300,13185390,4740,4740,4740,4740,0
20230720,102200,13185390,4740,4740,4740,4740,1
20230720,102100,13180650,4745,4745,4745,4745,0
20230720,102000,13180650,4745,4745,4745,4745,0
20230720,101900,13180650,4745,4745,4745,4745,0
20230720,101800,13180650,4745,4745,4745,4745,0
20230720,101700,13180650,4745,4745,4745,4745,0
20230720,101600,13180650,4745,4745,4745,4745,0
20230720,101500,13180650,4745,4745,4745,4745,0
20230720,101400,13180650,4745,4745,4745,4745,0
20230720,101300,13180650,4745,4745,4745,4745,0
20230720,101200,13180650,4745,4745,4745,4745,40
20230720,101100,12990850,4760,4760,4760,4760,0
20230720,101000,12990850,4760,4760,4760,4760,0
20230720,100900,12990850,4760,4760,4760,4760,0
20230720,100800,12990850,4760,4760,4760,4760,2
20230720,100700,12981330,4745,4745,4745,4745,0
20230720,100600,12981330,4745,4745,4745,4745,0
20230720,100500,12981330,4745,4745,4745,4745,91
20230720,100400,12549535,4745,4745,4745,4745,0
20230720,100300,12549535,4745,4745,4745,4745,0
20230720,100200,12549535,4745,4745,4745,4745,0
20230720,100100,12549535,4745,4720,4745,4720,721
20230720,100000,9146390,4720,4715,4720,4715,424
20230720,095900,7145175,4720,4725,4725,4720,359
20230720,095800,5450690,4720,4720,4720,4720,0
20230720,095700,5450690,4720,4725,4725,4720,107
20230720,095600,4945185,4720,4720,4720,4720,0
20230720,095500,4945185,4720,4720,4720,4720,0
20230720,095400,4945185,4720,4720,4720,4720,0
20230720,095300,4945185,4720,4725,4725,4720,174
20230720,095200,4123850,4720,4720,4720,4720,0
20230720,095100,4123850,4720,4720,4720,4720,0
20230720,095000,4123850,4720,4720,4720,4720,0
20230720,094900,4123850,4720,4720,4720,4720,0
20230720,094800,4123850,4720,4720,4720,4720,0
20230720,094700,4123850,4720,4720,4720,4720,28
20230720,094600,3991690,4745,4745,4745,4745,0
20230720,094500,3991690,4745,4745,4745,4745,0
20230720,094400,3991690,4745,4745,4745,4745,0
20230720,094300,3991690,4745,4745,4745,4745,0
20230720,094200,3991690,4745,4745,4745,4745,0
20230720,094100,3991690,4745,4745,4745,4745,0
20230720,094000,3991690,4745,4745,4745,4745,117
20230720,093900,3436525,4745,4745,4745,4745,5
20230720,093800,3412800,4780,4780,4780,4780,0
20230720,093700,3412800,4780,4780,4780,4780,0
20230720,093600,3412800,4780,4775,4780,4775,12
20230720,093500,3355445,4780,4780,4780,4780,0
20230720,093400,3355445,4780,4780,4780,4780,34
20230720,093300,3192925,4785,4785,4785,4785,0
20230720,093200,3192925,4785,4785,4785,4785,0
20230720,093100,3192925,4785,4785,4785,4785,0
20230720,093000,3192925,4785,4785,4785,4785,0
20230720,092900,3192925,4785,4785,4785,4785,0
20230720,092800,3192925,4785,4785,4785,4785,0
20230720,092700,3192925,4785,4785,4785,4785,0
20230720,092600,3192925,4785,4785,4785,4785,0
20230720,092500,3192925,4785,4785,4785,4785,0
20230720,092400,3192925,4785,4785,4785,4785,0
20230720,092300,3192925,4785,4785,4785,4785,0
20230720,092200,3192925,4785,4785,4785,4785,0
20230720,092100,3192925,4785,4785,4785,4785,0
20230720,092000,3192925,4785,4785,4785,4785,0
20230720,091900,3192925,4785,4785,4785,4785,0
20230720,091800,3192925,4785,4785,4785,4785,0
20230720,091700,3192925,4785,4785,4785,4785,500
20230720,091600,800425,4785,4785,4785,4785,0
20230720,091500,800425,4785,4785,4785,4785,0
20230720,091400,800425,4785,4785,4785,4785,0
20230720,091300,800425,4785,4785,4785,4785,0
20230720,091200,800425,4785,4785,4785,4785,0
20230720,091100,800425,4785,4785,4785,4785,26
20230720,091000,676015,4750,4750,4750,4750,0
20230720,090900,676015,4750,4750,4750,4750,0
20230720,090800,676015,4750,4750,4750,4750,0
20230720,090700,676015,4750,4750,4750,4750,0
20230720,090600,676015,4750,4750,4750,4750,10
20230720,090500,628515,4760,4760,4760,4760,0
20230720,090400,628515,4760,4765,4765,4760,131
20230720,090300,4800,4800,4800,4800,4800,0
20230720,090200,4800,4800,4800,4800,4800,0
20230720,090100,4800,4800,4800,4800,4800,0
20230720,090000,4800,4800,4800,4800,4800,1