KissMeData/033200/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190800,30214385,4890,4890,4890,4890,295
20230807,190700,30214385,4890,4890,4890,4890,0
20230807,190600,30214385,4890,4890,4890,4890,0
20230807,190500,30214385,4890,4890,4890,4890,0
20230807,190400,30214385,4890,4890,4890,4890,0
20230807,190300,30214385,4890,4890,4890,4890,0
20230807,190200,30214385,4890,4890,4890,4890,0
20230807,190100,30214385,4890,4890,4890,4890,0
20230807,190000,30214385,4890,4890,4890,4890,0
20230807,185900,30214385,4890,4890,4890,4890,0
20230807,185800,30214385,4890,4890,4890,4890,0
20230807,185700,30214385,4890,4890,4890,4890,0
20230807,185600,30214385,4890,4890,4890,4890,0
20230807,185500,30214385,4890,4890,4890,4890,0
20230807,185400,30214385,4890,4890,4890,4890,0
20230807,185300,30214385,4890,4890,4890,4890,0
20230807,185200,30214385,4890,4890,4890,4890,0
20230807,185100,30214385,4890,4890,4890,4890,0
20230807,185000,30214385,4890,4890,4890,4890,0
20230807,184900,30214385,4890,4890,4890,4890,0
20230807,184800,30214385,4890,4890,4890,4890,0
20230807,184700,30214385,4890,4890,4890,4890,0
20230807,184600,30214385,4890,4890,4890,4890,0
20230807,184500,30214385,4890,4890,4890,4890,0
20230807,184400,30214385,4890,4890,4890,4890,0
20230807,184300,30214385,4890,4890,4890,4890,0
20230807,184200,30214385,4890,4890,4890,4890,0
20230807,184100,30214385,4890,4890,4890,4890,0
20230807,184000,30214385,4890,4890,4890,4890,0
20230807,183900,30214385,4890,4890,4890,4890,0
20230807,183800,30214385,4890,4890,4890,4890,295
20230807,183700,30214385,4890,4890,4890,4890,0
20230807,183600,30214385,4890,4890,4890,4890,0
20230807,183500,30214385,4890,4890,4890,4890,0
20230807,183400,30214385,4890,4890,4890,4890,0
20230807,183300,30214385,4890,4890,4890,4890,0
20230807,183200,30214385,4890,4890,4890,4890,0
20230807,183100,30214385,4890,4890,4890,4890,0
20230807,183000,30214385,4890,4890,4890,4890,0
20230807,182900,30214385,4890,4890,4890,4890,0
20230807,182800,30214385,4890,4890,4890,4890,0
20230807,182700,30214385,4890,4890,4890,4890,0
20230807,182600,30214385,4890,4890,4890,4890,0
20230807,182500,30214385,4890,4890,4890,4890,0
20230807,182400,30214385,4890,4890,4890,4890,0
20230807,182300,30214385,4890,4890,4890,4890,0
20230807,182200,30214385,4890,4890,4890,4890,0
20230807,182100,30214385,4890,4890,4890,4890,0
20230807,182000,30214385,4890,4890,4890,4890,0
20230807,181900,30214385,4890,4890,4890,4890,0
20230807,181800,30214385,4890,4890,4890,4890,0
20230807,181700,30214385,4890,4890,4890,4890,0
20230807,181600,30214385,4890,4890,4890,4890,0
20230807,181500,30214385,4890,4890,4890,4890,0
20230807,181400,30214385,4890,4890,4890,4890,0
20230807,181300,30214385,4890,4890,4890,4890,0
20230807,181200,30214385,4890,4890,4890,4890,0
20230807,181100,30214385,4890,4890,4890,4890,0
20230807,181000,30214385,4890,4890,4890,4890,0
20230807,180900,30214385,4890,4890,4890,4890,0
20230807,180800,30214385,4890,4890,4890,4890,295
20230807,180700,30214385,4890,4890,4890,4890,0
20230807,180600,30214385,4890,4890,4890,4890,0
20230807,180500,30214385,4890,4890,4890,4890,0
20230807,180400,30214385,4890,4890,4890,4890,0
20230807,180300,30214385,4890,4890,4890,4890,0
20230807,180200,30214385,4890,4890,4890,4890,0
20230807,180100,30214385,4890,4890,4890,4890,0
20230807,180000,30214385,4890,4890,4890,4890,0
20230807,175900,30214385,4890,4890,4890,4890,0
20230807,175800,30214385,4890,4890,4890,4890,0
20230807,175700,30214385,4890,4890,4890,4890,0
20230807,175600,30214385,4890,4890,4890,4890,0
20230807,175500,30214385,4890,4890,4890,4890,0
20230807,175400,30214385,4890,4890,4890,4890,0
20230807,175300,30214385,4890,4890,4890,4890,0
20230807,175200,30214385,4890,4890,4890,4890,0
20230807,175100,30214385,4890,4890,4890,4890,0
20230807,175000,30214385,4890,4890,4890,4890,0
20230807,174900,30214385,4890,4890,4890,4890,0
20230807,174800,30214385,4890,4890,4890,4890,0
20230807,174700,30214385,4890,4890,4890,4890,0
20230807,174600,30214385,4890,4890,4890,4890,0
20230807,174500,30214385,4890,4890,4890,4890,0
20230807,174400,30214385,4890,4890,4890,4890,0
20230807,174300,30214385,4890,4890,4890,4890,0
20230807,174200,30214385,4890,4890,4890,4890,0
20230807,174100,30214385,4890,4890,4890,4890,0
20230807,174000,30214385,4890,4890,4890,4890,0
20230807,173900,30214385,4890,4890,4890,4890,0
20230807,173800,30214385,4890,4890,4890,4890,295
20230807,173700,30214385,4890,4890,4890,4890,0
20230807,173600,30214385,4890,4890,4890,4890,0
20230807,173500,30214385,4890,4890,4890,4890,0
20230807,173400,30214385,4890,4890,4890,4890,0
20230807,173300,30214385,4890,4890,4890,4890,0
20230807,173200,30214385,4890,4890,4890,4890,0
20230807,173100,30214385,4890,4890,4890,4890,0
20230807,173000,30214385,4890,4890,4890,4890,0
20230807,172900,30214385,4890,4890,4890,4890,0
20230807,172800,30214385,4890,4890,4890,4890,0
20230807,172700,30214385,4890,4890,4890,4890,0
20230807,172600,30214385,4890,4890,4890,4890,0
20230807,172500,30214385,4890,4890,4890,4890,0
20230807,172400,30214385,4890,4890,4890,4890,0
20230807,172300,30214385,4890,4890,4890,4890,0
20230807,172200,30214385,4890,4890,4890,4890,0
20230807,172100,30214385,4890,4890,4890,4890,0
20230807,172000,30214385,4890,4890,4890,4890,0
20230807,171900,30214385,4890,4890,4890,4890,0
20230807,171800,30214385,4890,4890,4890,4890,0
20230807,171700,30214385,4890,4890,4890,4890,0
20230807,171600,30214385,4890,4890,4890,4890,0
20230807,171500,30214385,4890,4890,4890,4890,0
20230807,171400,30214385,4890,4890,4890,4890,0
20230807,171300,30214385,4890,4890,4890,4890,0
20230807,171200,30214385,4890,4890,4890,4890,0
20230807,171100,30214385,4890,4890,4890,4890,0
20230807,171000,30214385,4890,4890,4890,4890,0
20230807,170900,30214385,4890,4890,4890,4890,0
20230807,170800,30214385,4890,4890,4890,4890,295
20230807,170700,30214385,4890,4890,4890,4890,0
20230807,170600,30214385,4890,4890,4890,4890,0
20230807,170500,30214385,4890,4890,4890,4890,0
20230807,170400,30214385,4890,4890,4890,4890,0
20230807,170300,30214385,4890,4890,4890,4890,0
20230807,170200,30214385,4890,4890,4890,4890,0
20230807,170100,30214385,4890,4890,4890,4890,0
20230807,170000,30214385,4890,4890,4890,4890,0
20230807,165900,30214385,4890,4890,4890,4890,0
20230807,165800,30214385,4890,4890,4890,4890,0
20230807,165700,30214385,4890,4890,4890,4890,0
20230807,165600,30214385,4890,4890,4890,4890,0
20230807,165500,30214385,4890,4890,4890,4890,0
20230807,165400,30214385,4890,4890,4890,4890,0
20230807,165300,30214385,4890,4890,4890,4890,0
20230807,165200,30214385,4890,4890,4890,4890,0
20230807,165100,30214385,4890,4890,4890,4890,0
20230807,165000,30214385,4890,4890,4890,4890,0
20230807,164900,30214385,4890,4890,4890,4890,0
20230807,164800,30214385,4890,4890,4890,4890,0
20230807,164700,30214385,4890,4890,4890,4890,0
20230807,164600,30214385,4890,4890,4890,4890,0
20230807,164500,30214385,4890,4890,4890,4890,0
20230807,164400,30214385,4890,4890,4890,4890,0
20230807,164300,30214385,4890,4890,4890,4890,0
20230807,164200,30214385,4890,4890,4890,4890,0
20230807,164100,30214385,4890,4890,4890,4890,0
20230807,164000,30214385,4890,4890,4890,4890,0
20230807,163900,30214385,4890,4890,4890,4890,0
20230807,163800,30214385,4890,4890,4890,4890,295
20230807,163700,30214385,4890,4890,4890,4890,0
20230807,163600,30214385,4890,4890,4890,4890,0
20230807,163500,30214385,4890,4890,4890,4890,0
20230807,163400,30214385,4890,4890,4890,4890,0
20230807,163300,30214385,4890,4890,4890,4890,0
20230807,163200,30214385,4890,4890,4890,4890,0
20230807,163100,30214385,4890,4890,4890,4890,0
20230807,163000,30214385,4890,4890,4890,4890,0
20230807,162900,30214385,4890,4890,4890,4890,0
20230807,162800,30214385,4890,4890,4890,4890,0
20230807,162700,30214385,4890,4890,4890,4890,0
20230807,162600,30214385,4890,4890,4890,4890,0
20230807,162500,30214385,4890,4890,4890,4890,0
20230807,162400,30214385,4890,4890,4890,4890,0
20230807,162300,30214385,4890,4890,4890,4890,0
20230807,162200,30214385,4890,4890,4890,4890,0
20230807,162100,30214385,4890,4890,4890,4890,0
20230807,162000,30214385,4890,4890,4890,4890,0
20230807,161900,30214385,4890,4890,4890,4890,0
20230807,161800,30214385,4890,4890,4890,4890,0
20230807,161700,30214385,4890,4890,4890,4890,0
20230807,161600,30214385,4890,4890,4890,4890,0
20230807,161500,30214385,4890,4890,4890,4890,0
20230807,161400,30214385,4890,4890,4890,4890,0
20230807,161300,30214385,4890,4890,4890,4890,0
20230807,161200,30214385,4890,4890,4890,4890,0
20230807,161100,30214385,4890,4890,4890,4890,0
20230807,161000,30214385,4890,4890,4890,4890,0
20230807,160900,30214385,4890,4890,4890,4890,0
20230807,160800,30214385,4890,4890,4890,4890,295
20230807,160700,30214385,4890,4890,4890,4890,0
20230807,160600,30214385,4890,4890,4890,4890,0
20230807,160500,30214385,4890,4890,4890,4890,0
20230807,160400,30214385,4890,4890,4890,4890,0
20230807,160300,30214385,4890,4890,4890,4890,0
20230807,160200,30214385,4890,4890,4890,4890,0
20230807,160100,30214385,4890,4890,4890,4890,0
20230807,160000,30214385,4890,4890,4890,4890,0
20230807,155900,30214385,4890,4890,4890,4890,0
20230807,155800,30214385,4890,4890,4890,4890,0
20230807,155700,30214385,4890,4890,4890,4890,0
20230807,155600,30214385,4890,4890,4890,4890,0
20230807,155500,30214385,4890,4890,4890,4890,0
20230807,155400,30214385,4890,4890,4890,4890,0
20230807,155300,30214385,4890,4890,4890,4890,0
20230807,155200,30214385,4890,4890,4890,4890,0
20230807,155100,30214385,4890,4890,4890,4890,0
20230807,155000,30214385,4890,4890,4890,4890,0
20230807,154900,30214385,4890,4890,4890,4890,0
20230807,154800,30214385,4890,4890,4890,4890,0
20230807,154700,30214385,4890,4890,4890,4890,0
20230807,154600,30214385,4890,4890,4890,4890,0
20230807,154500,30214385,4890,4890,4890,4890,0
20230807,154400,30214385,4890,4890,4890,4890,0
20230807,154300,30214385,4890,4890,4890,4890,0
20230807,154200,30214385,4890,4890,4890,4890,0
20230807,154100,30214385,4890,4890,4890,4890,0
20230807,154000,30214385,4890,4890,4890,4890,0
20230807,153900,30214385,4890,4890,4890,4890,0
20230807,153800,30214385,4890,4890,4890,4890,295
20230807,153700,30214385,4890,4890,4890,4890,0
20230807,153600,30214385,4890,4890,4890,4890,0
20230807,153500,30214385,4890,4890,4890,4890,0
20230807,153400,30214385,4890,4890,4890,4890,0
20230807,153300,30214385,4890,4890,4890,4890,0
20230807,153200,30214385,4890,4890,4890,4890,0
20230807,153100,30214385,4890,4890,4890,4890,0
20230807,153000,30214385,4890,4890,4890,4890,295
20230807,152900,28771835,4745,4745,4745,4745,0
20230807,152800,28771835,4745,4745,4745,4745,0
20230807,152700,28771835,4745,4745,4745,4745,0
20230807,152600,28771835,4745,4745,4745,4745,0
20230807,152500,28771835,4745,4745,4745,4745,0
20230807,152400,28771835,4745,4745,4745,4745,0
20230807,152300,28771835,4745,4745,4745,4745,0
20230807,152200,28771835,4745,4745,4745,4745,0
20230807,152100,28771835,4745,4745,4745,4745,0
20230807,152000,28771835,4745,4745,4745,4745,0
20230807,151900,28771835,4745,4745,4745,4745,0
20230807,151800,28771835,4745,4745,4745,4745,0
20230807,151700,28771835,4745,4745,4745,4745,1
20230807,151600,28767090,4745,4735,4745,4710,36
20230807,151500,28596740,4730,4730,4730,4730,0
20230807,151400,28596740,4730,4730,4730,4730,0
20230807,151300,28596740,4730,4730,4730,4730,0
20230807,151200,28596740,4730,4730,4730,4730,0
20230807,151100,28596740,4730,4730,4730,4730,0
20230807,151000,28596740,4730,4730,4730,4730,2
20230807,150900,28587280,4730,4730,4730,4730,0
20230807,150800,28587280,4730,4730,4730,4730,40
20230807,150700,28398080,4720,4720,4720,4720,0
20230807,150600,28398080,4720,4720,4720,4720,9
20230807,150500,28355600,4720,4720,4720,4720,0
20230807,150400,28355600,4720,4720,4720,4720,0
20230807,150300,28355600,4720,4720,4720,4720,1
20230807,150200,28350880,4685,4685,4685,4685,31
20230807,150100,28205645,4685,4675,4685,4675,2
20230807,150000,28196285,4675,4675,4675,4675,0
20230807,145900,28196285,4675,4675,4675,4675,0
20230807,145800,28196285,4675,4675,4675,4675,0
20230807,145700,28196285,4675,4675,4675,4675,0
20230807,145600,28196285,4675,4675,4675,4675,0
20230807,145500,28196285,4675,4675,4675,4675,0
20230807,145400,28196285,4675,4675,4675,4675,0
20230807,145300,28196285,4675,4675,4675,4675,0
20230807,145200,28196285,4675,4675,4675,4675,0
20230807,145100,28196285,4675,4675,4675,4675,0
20230807,145000,28196285,4675,4675,4675,4675,0
20230807,144900,28196285,4675,4675,4675,4675,0
20230807,144800,28196285,4675,4675,4675,4675,0
20230807,144700,28196285,4675,4675,4675,4675,0
20230807,144600,28196285,4675,4675,4675,4675,0
20230807,144500,28196285,4675,4675,4675,4675,10
20230807,144400,28149535,4675,4675,4675,4675,0
20230807,144300,28149535,4675,4675,4675,4675,0
20230807,144200,28149535,4675,4675,4675,4675,0
20230807,144100,28149535,4675,4675,4675,4675,0
20230807,144000,28149535,4675,4675,4675,4675,20
20230807,143900,28056035,4685,4685,4685,4685,0
20230807,143800,28056035,4685,4685,4685,4685,0
20230807,143700,28056035,4685,4685,4685,4685,0
20230807,143600,28056035,4685,4685,4685,4685,0
20230807,143500,28056035,4685,4685,4685,4685,2
20230807,143400,28046665,4675,4675,4675,4675,0
20230807,143300,28046665,4675,4675,4675,4675,0
20230807,143200,28046665,4675,4675,4675,4675,45
20230807,143100,27836290,4685,4675,4685,4675,27
20230807,143000,27710015,4675,4675,4675,4675,35
20230807,142900,27546390,4675,4675,4675,4675,27
20230807,142800,27420165,4675,4675,4675,4675,102
20230807,142700,26943315,4685,4685,4685,4685,20
20230807,142600,26849615,4675,4675,4675,4675,0
20230807,142500,26849615,4675,4675,4675,4675,50
20230807,142400,26615865,4685,4685,4685,4685,0
20230807,142300,26615865,4685,4685,4685,4685,1
20230807,142200,26611180,4670,4670,4670,4670,0
20230807,142100,26611180,4670,4670,4670,4670,0
20230807,142000,26611180,4670,4670,4670,4670,0
20230807,141900,26611180,4670,4670,4670,4670,0
20230807,141800,26611180,4670,4670,4670,4670,0
20230807,141700,26611180,4670,4670,4670,4670,10
20230807,141600,26564480,4685,4685,4685,4685,0
20230807,141500,26564480,4685,4685,4685,4685,10
20230807,141400,26517630,4675,4675,4675,4675,0
20230807,141300,26517630,4675,4675,4675,4675,0
20230807,141200,26517630,4675,4675,4675,4675,0
20230807,141100,26517630,4675,4675,4675,4675,0
20230807,141000,26517630,4675,4675,4675,4675,19
20230807,140900,26428805,4675,4675,4675,4675,0
20230807,140800,26428805,4675,4675,4675,4675,0
20230807,140700,26428805,4675,4675,4675,4675,0
20230807,140600,26428805,4675,4675,4675,4675,0
20230807,140500,26428805,4675,4675,4675,4675,0
20230807,140400,26428805,4675,4675,4675,4675,46
20230807,140300,26213755,4675,4675,4675,4675,1
20230807,140200,26209080,4675,4675,4675,4675,0
20230807,140100,26209080,4675,4675,4675,4675,0
20230807,140000,26209080,4675,4675,4675,4675,0
20230807,135900,26209080,4675,4675,4675,4675,10
20230807,135800,26162330,4670,4670,4670,4670,0
20230807,135700,26162330,4670,4670,4670,4670,0
20230807,135600,26162330,4670,4670,4670,4670,0
20230807,135500,26162330,4670,4670,4670,4670,0
20230807,135400,26162330,4670,4670,4670,4670,0
20230807,135300,26162330,4670,4670,4670,4670,0
20230807,135200,26162330,4670,4670,4670,4670,0
20230807,135100,26162330,4670,4670,4670,4670,0
20230807,135000,26162330,4670,4670,4670,4670,0
20230807,134900,26162330,4670,4670,4670,4670,0
20230807,134800,26162330,4670,4670,4670,4670,0
20230807,134700,26162330,4670,4670,4670,4670,15
20230807,134600,26092280,4675,4675,4675,4675,49
20230807,134500,25863205,4675,4675,4675,4675,14
20230807,134400,25797755,4675,4675,4675,4675,0
20230807,134300,25797755,4675,4675,4675,4675,0
20230807,134200,25797755,4675,4675,4675,4675,0
20230807,134100,25797755,4675,4675,4675,4675,0
20230807,134000,25797755,4675,4675,4675,4675,0
20230807,133900,25797755,4675,4675,4675,4675,0
20230807,133800,25797755,4675,4675,4675,4675,0
20230807,133700,25797755,4675,4675,4675,4675,26
20230807,133600,25676205,4670,4670,4670,4670,0
20230807,133500,25676205,4670,4670,4670,4670,0
20230807,133400,25676205,4670,4670,4670,4670,0
20230807,133300,25676205,4670,4670,4670,4670,0
20230807,133200,25676205,4670,4670,4670,4670,2
20230807,133100,25666865,4670,4670,4670,4670,75
20230807,133000,25316615,4675,4675,4675,4675,0
20230807,132900,25316615,4675,4675,4675,4675,0
20230807,132800,25316615,4675,4675,4675,4675,0
20230807,132700,25316615,4675,4675,4675,4675,5
20230807,132600,25293240,4670,4670,4670,4670,0
20230807,132500,25293240,4670,4670,4670,4670,0
20230807,132400,25293240,4670,4670,4670,4670,0
20230807,132300,25293240,4670,4670,4670,4670,0
20230807,132200,25293240,4670,4670,4670,4670,0
20230807,132100,25293240,4670,4670,4670,4670,0
20230807,132000,25293240,4670,4670,4670,4670,11
20230807,131900,25241870,4670,4670,4670,4670,34
20230807,131800,25083090,4670,4675,4675,4670,613
20230807,131700,22218315,4675,4675,4675,4675,0
20230807,131600,22218315,4675,4675,4675,4675,0
20230807,131500,22218315,4675,4675,4675,4675,0
20230807,131400,22218315,4675,4675,4675,4675,0
20230807,131300,22218315,4675,4675,4675,4675,0
20230807,131200,22218315,4675,4675,4675,4675,0
20230807,131100,22218315,4675,4675,4675,4675,1
20230807,131000,22213640,4685,4685,4685,4685,0
20230807,130900,22213640,4685,4685,4685,4685,0
20230807,130800,22213640,4685,4685,4685,4685,0
20230807,130700,22213640,4685,4685,4685,4685,0
20230807,130600,22213640,4685,4685,4685,4685,0
20230807,130500,22213640,4685,4685,4685,4685,0
20230807,130400,22213640,4685,4685,4685,4685,0
20230807,130300,22213640,4685,4685,4685,4685,0
20230807,130200,22213640,4685,4685,4685,4685,0
20230807,130100,22213640,4685,4685,4685,4685,0
20230807,130000,22213640,4685,4685,4685,4685,3
20230807,125900,22199585,4670,4670,4670,4670,0
20230807,125800,22199585,4670,4670,4670,4670,0
20230807,125700,22199585,4670,4670,4670,4670,0
20230807,125600,22199585,4670,4670,4670,4670,0
20230807,125500,22199585,4670,4670,4670,4670,0
20230807,125400,22199585,4670,4670,4670,4670,0
20230807,125300,22199585,4670,4670,4670,4670,0
20230807,125200,22199585,4670,4670,4670,4670,0
20230807,125100,22199585,4670,4670,4670,4670,0
20230807,125000,22199585,4670,4670,4670,4670,0
20230807,124900,22199585,4670,4670,4670,4670,0
20230807,124800,22199585,4670,4670,4670,4670,0
20230807,124700,22199585,4670,4670,4670,4670,0
20230807,124600,22199585,4670,4670,4670,4670,0
20230807,124500,22199585,4670,4670,4670,4670,0
20230807,124400,22199585,4670,4670,4670,4670,0
20230807,124300,22199585,4670,4670,4670,4670,0
20230807,124200,22199585,4670,4670,4670,4670,0
20230807,124100,22199585,4670,4670,4670,4670,0
20230807,124000,22199585,4670,4670,4670,4670,0
20230807,123900,22199585,4670,4670,4670,4670,0
20230807,123800,22199585,4670,4670,4670,4670,0
20230807,123700,22199585,4670,4670,4670,4670,200
20230807,123600,21265585,4675,4675,4675,4675,0
20230807,123500,21265585,4675,4675,4675,4675,0
20230807,123400,21265585,4675,4675,4675,4675,0
20230807,123300,21265585,4675,4675,4675,4675,0
20230807,123200,21265585,4675,4675,4675,4675,0
20230807,123100,21265585,4675,4675,4675,4675,10
20230807,123000,21218835,4670,4670,4670,4670,0
20230807,122900,21218835,4670,4670,4670,4670,0
20230807,122800,21218835,4670,4670,4670,4670,0
20230807,122700,21218835,4670,4670,4670,4670,0
20230807,122600,21218835,4670,4670,4670,4670,0
20230807,122500,21218835,4670,4670,4670,4670,0
20230807,122400,21218835,4670,4670,4670,4670,0
20230807,122300,21218835,4670,4670,4670,4670,0
20230807,122200,21218835,4670,4670,4670,4670,0
20230807,122100,21218835,4670,4670,4670,4670,0
20230807,122000,21218835,4670,4670,4670,4670,0
20230807,121900,21218835,4670,4670,4670,4670,0
20230807,121800,21218835,4670,4670,4670,4670,0
20230807,121700,21218835,4670,4670,4670,4670,0
20230807,121600,21218835,4670,4670,4670,4670,0
20230807,121500,21218835,4670,4670,4670,4670,0
20230807,121400,21218835,4670,4670,4670,4670,100
20230807,121300,20751835,4670,4670,4670,4670,0
20230807,121200,20751835,4670,4670,4670,4670,0
20230807,121100,20751835,4670,4670,4670,4670,0
20230807,121000,20751835,4670,4670,4670,4670,75
20230807,120900,20401585,4675,4675,4675,4675,3
20230807,120800,20387560,4685,4685,4685,4685,0
20230807,120700,20387560,4685,4685,4685,4685,0
20230807,120600,20387560,4685,4685,4685,4685,0
20230807,120500,20387560,4685,4685,4685,4685,0
20230807,120400,20387560,4685,4685,4685,4685,0
20230807,120300,20387560,4685,4685,4685,4685,0
20230807,120200,20387560,4685,4685,4685,4685,0
20230807,120100,20387560,4685,4675,4685,4675,6
20230807,120000,20359500,4675,4675,4675,4675,5
20230807,115900,20336125,4670,4670,4670,4670,0
20230807,115800,20336125,4670,4670,4670,4670,0
20230807,115700,20336125,4670,4670,4670,4670,0
20230807,115600,20336125,4670,4670,4670,4670,0
20230807,115500,20336125,4670,4670,4670,4670,0
20230807,115400,20336125,4670,4670,4670,4670,0
20230807,115300,20336125,4670,4670,4670,4670,0
20230807,115200,20336125,4670,4670,4670,4670,0
20230807,115100,20336125,4670,4670,4670,4670,0
20230807,115000,20336125,4670,4670,4670,4670,0
20230807,114900,20336125,4670,4670,4670,4670,0
20230807,114800,20336125,4670,4670,4670,4670,0
20230807,114700,20336125,4670,4670,4670,4670,0
20230807,114600,20336125,4670,4670,4670,4670,0
20230807,114500,20336125,4670,4670,4670,4670,0
20230807,114400,20336125,4670,4670,4670,4670,0
20230807,114300,20336125,4670,4670,4670,4670,0
20230807,114200,20336125,4670,4670,4670,4670,0
20230807,114100,20336125,4670,4670,4670,4670,0
20230807,114000,20336125,4670,4670,4670,4670,0
20230807,113900,20336125,4670,4670,4670,4670,0
20230807,113800,20336125,4670,4670,4670,4670,0
20230807,113700,20336125,4670,4670,4670,4670,0
20230807,113600,20336125,4670,4670,4670,4670,0
20230807,113500,20336125,4670,4670,4670,4670,0
20230807,113400,20336125,4670,4670,4670,4670,0
20230807,113300,20336125,4670,4670,4670,4670,0
20230807,113200,20336125,4670,4670,4670,4670,0
20230807,113100,20336125,4670,4670,4670,4670,0
20230807,113000,20336125,4670,4670,4670,4670,0
20230807,112900,20336125,4670,4670,4670,4670,0
20230807,112800,20336125,4670,4670,4670,4670,0
20230807,112700,20336125,4670,4670,4670,4670,0
20230807,112600,20336125,4670,4670,4670,4670,0
20230807,112500,20336125,4670,4670,4670,4670,100
20230807,112400,19869125,4670,4670,4670,4670,100
20230807,112300,19402125,4670,4670,4670,4670,0
20230807,112200,19402125,4670,4670,4670,4670,3
20230807,112100,19388115,4675,4675,4675,4675,0
20230807,112000,19388115,4675,4675,4675,4675,2
20230807,111900,19378765,4685,4685,4685,4685,0
20230807,111800,19378765,4685,4685,4685,4685,0
20230807,111700,19378765,4685,4685,4685,4685,200
20230807,111600,18441765,4670,4670,4670,4670,0
20230807,111500,18441765,4670,4670,4670,4670,0
20230807,111400,18441765,4670,4670,4670,4670,0
20230807,111300,18441765,4670,4670,4670,4670,0
20230807,111200,18441765,4670,4670,4670,4670,0
20230807,111100,18441765,4670,4670,4670,4670,0
20230807,111000,18441765,4670,4670,4670,4670,0
20230807,110900,18441765,4670,4670,4670,4670,300
20230807,110800,17040765,4670,4670,4670,4670,53
20230807,110700,16793255,4675,4675,4675,4675,0
20230807,110600,16793255,4675,4675,4675,4675,0
20230807,110500,16793255,4675,4675,4675,4675,0
20230807,110400,16793255,4675,4675,4675,4675,2
20230807,110300,16783905,4675,4670,4675,4670,2014
20230807,110200,7378455,4685,4685,4685,4685,0
20230807,110100,7378455,4685,4685,4685,4685,1
20230807,110000,7373770,4670,4670,4670,4670,0
20230807,105900,7373770,4670,4670,4670,4670,0
20230807,105800,7373770,4670,4670,4670,4670,0
20230807,105700,7373770,4670,4670,4670,4670,0
20230807,105600,7373770,4670,4670,4670,4670,0
20230807,105500,7373770,4670,4670,4670,4670,0
20230807,105400,7373770,4670,4670,4670,4670,0
20230807,105300,7373770,4670,4670,4670,4670,0
20230807,105200,7373770,4670,4670,4670,4670,0
20230807,105100,7373770,4670,4670,4670,4670,20
20230807,105000,7280370,4685,4685,4685,4685,0
20230807,104900,7280370,4685,4685,4685,4685,0
20230807,104800,7280370,4685,4685,4685,4685,1
20230807,104700,7275685,4670,4670,4670,4670,0
20230807,104600,7275685,4670,4670,4670,4670,130
20230807,104500,6668585,4670,4670,4670,4670,0
20230807,104400,6668585,4670,4670,4670,4670,0
20230807,104300,6668585,4670,4670,4670,4670,0
20230807,104200,6668585,4670,4670,4670,4670,0
20230807,104100,6668585,4670,4670,4670,4670,0
20230807,104000,6668585,4670,4670,4670,4670,1
20230807,103900,6663915,4685,4685,4685,4685,0
20230807,103800,6663915,4685,4685,4685,4685,0
20230807,103700,6663915,4685,4685,4685,4685,0
20230807,103600,6663915,4685,4685,4685,4685,0
20230807,103500,6663915,4685,4685,4685,4685,0
20230807,103400,6663915,4685,4685,4685,4685,0
20230807,103300,6663915,4685,4685,4685,4685,0
20230807,103200,6663915,4685,4685,4685,4685,0
20230807,103100,6663915,4685,4685,4685,4685,0
20230807,103000,6663915,4685,4685,4685,4685,0
20230807,102900,6663915,4685,4685,4685,4685,0
20230807,102800,6663915,4685,4685,4685,4685,1
20230807,102700,6659230,4730,4730,4730,4730,0
20230807,102600,6659230,4730,4730,4730,4730,0
20230807,102500,6659230,4730,4730,4730,4730,0
20230807,102400,6659230,4730,4730,4730,4730,0
20230807,102300,6659230,4730,4730,4730,4730,10
20230807,102200,6611930,4745,4745,4745,4745,0
20230807,102100,6611930,4745,4745,4745,4745,0
20230807,102000,6611930,4745,4745,4745,4745,0
20230807,101900,6611930,4745,4745,4745,4745,0
20230807,101800,6611930,4745,4745,4745,4745,1
20230807,101700,6607185,4685,4685,4685,4685,0
20230807,101600,6607185,4685,4685,4685,4685,0
20230807,101500,6607185,4685,4685,4685,4685,0
20230807,101400,6607185,4685,4685,4685,4685,0
20230807,101300,6607185,4685,4685,4685,4685,0
20230807,101200,6607185,4685,4685,4685,4685,0
20230807,101100,6607185,4685,4660,4685,4660,986
20230807,101000,2002670,4660,4660,4660,4660,0
20230807,100900,2002670,4660,4660,4660,4660,0
20230807,100800,2002670,4660,4660,4660,4660,1
20230807,100700,1998010,4660,4660,4660,4660,0
20230807,100600,1998010,4660,4660,4660,4660,0
20230807,100500,1998010,4660,4660,4660,4660,1
20230807,100400,1993350,4640,4640,4640,4640,0
20230807,100300,1993350,4640,4640,4640,4640,0
20230807,100200,1993350,4640,4640,4640,4640,0
20230807,100100,1993350,4640,4640,4640,4640,0
20230807,100000,1993350,4640,4640,4640,4640,0
20230807,095900,1993350,4640,4640,4640,4640,0
20230807,095800,1993350,4640,4640,4640,4640,0
20230807,095700,1993350,4640,4640,4640,4640,0
20230807,095600,1993350,4640,4640,4640,4640,0
20230807,095500,1993350,4640,4640,4640,4640,0
20230807,095400,1993350,4640,4640,4640,4640,0
20230807,095300,1993350,4640,4640,4640,4640,0
20230807,095200,1993350,4640,4640,4640,4640,0
20230807,095100,1993350,4640,4640,4640,4640,0
20230807,095000,1993350,4640,4640,4640,4640,8
20230807,094900,1956230,4655,4655,4655,4655,2
20230807,094800,1946920,4620,4620,4620,4620,3
20230807,094700,1933060,4620,4620,4620,4620,0
20230807,094600,1933060,4620,4620,4620,4620,0
20230807,094500,1933060,4620,4620,4620,4620,0
20230807,094400,1933060,4620,4620,4620,4620,0
20230807,094300,1933060,4620,4620,4620,4620,0
20230807,094200,1933060,4620,4620,4620,4620,0
20230807,094100,1933060,4620,4620,4620,4620,0
20230807,094000,1933060,4620,4620,4620,4620,0
20230807,093900,1933060,4620,4620,4620,4620,50
20230807,093800,1702060,4620,4620,4620,4620,24
20230807,093700,1591180,4650,4650,4650,4650,0
20230807,093600,1591180,4650,4650,4650,4650,0
20230807,093500,1591180,4650,4650,4650,4650,1
20230807,093400,1586530,4660,4660,4660,4660,1
20230807,093300,1581870,4670,4670,4670,4670,36
20230807,093200,1413750,4670,4670,4670,4670,0
20230807,093100,1413750,4670,4670,4670,4670,0
20230807,093000,1413750,4670,4670,4670,4670,0
20230807,092900,1413750,4670,4670,4670,4670,0
20230807,092800,1413750,4670,4670,4670,4670,0
20230807,092700,1413750,4670,4670,4670,4670,0
20230807,092600,1413750,4670,4670,4670,4670,0
20230807,092500,1413750,4670,4670,4670,4670,0
20230807,092400,1413750,4670,4670,4670,4670,0
20230807,092300,1413750,4670,4670,4670,4670,0
20230807,092200,1413750,4670,4670,4670,4670,0
20230807,092100,1413750,4670,4670,4670,4670,0
20230807,092000,1413750,4670,4670,4670,4670,0
20230807,091900,1413750,4670,4670,4670,4670,0
20230807,091800,1413750,4670,4670,4670,4670,1
20230807,091700,1409080,4665,4665,4665,4665,0
20230807,091600,1409080,4665,4665,4665,4665,0
20230807,091500,1409080,4665,4665,4665,4665,100
20230807,091400,942580,4670,4670,4670,4670,0
20230807,091300,942580,4670,4670,4670,4670,0
20230807,091200,942580,4670,4670,4670,4670,0
20230807,091100,942580,4670,4670,4670,4670,1
20230807,091000,937910,4620,4620,4620,4620,0
20230807,090900,937910,4620,4620,4620,4620,0
20230807,090800,937910,4620,4620,4620,4620,0
20230807,090700,937910,4620,4620,4620,4620,100
20230807,090600,475910,4670,4670,4670,4670,0
20230807,090500,475910,4670,4670,4670,4670,0
20230807,090400,475910,4670,4670,4670,4670,0
20230807,090300,475910,4670,4670,4670,4670,0
20230807,090200,475910,4670,4670,4670,4670,1
20230807,090100,471240,4620,4620,4620,4620,0
20230807,090000,471240,4620,4620,4620,4620,102