KissMeData/044990/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191500,77511480,13830,13830,13830,13830,12
20230724,191400,77511480,13830,13830,13830,13830,0
20230724,191300,77511480,13830,13830,13830,13830,0
20230724,191200,77511480,13830,13830,13830,13830,0
20230724,191100,77511480,13830,13830,13830,13830,0
20230724,191000,77511480,13830,13830,13830,13830,0
20230724,190900,77511480,13830,13830,13830,13830,0
20230724,190800,77511480,13830,13830,13830,13830,0
20230724,190700,77511480,13830,13830,13830,13830,0
20230724,190600,77511480,13830,13830,13830,13830,0
20230724,190500,77511480,13830,13830,13830,13830,0
20230724,190400,77511480,13830,13830,13830,13830,0
20230724,190300,77511480,13830,13830,13830,13830,0
20230724,190200,77511480,13830,13830,13830,13830,0
20230724,190100,77511480,13830,13830,13830,13830,0
20230724,190000,77511480,13830,13830,13830,13830,0
20230724,185900,77511480,13830,13830,13830,13830,0
20230724,185800,77511480,13830,13830,13830,13830,0
20230724,185700,77511480,13830,13830,13830,13830,0
20230724,185600,77511480,13830,13830,13830,13830,0
20230724,185500,77511480,13830,13830,13830,13830,0
20230724,185400,77511480,13830,13830,13830,13830,0
20230724,185300,77511480,13830,13830,13830,13830,0
20230724,185200,77511480,13830,13830,13830,13830,0
20230724,185100,77511480,13830,13830,13830,13830,0
20230724,185000,77511480,13830,13830,13830,13830,0
20230724,184900,77511480,13830,13830,13830,13830,0
20230724,184800,77511480,13830,13830,13830,13830,0
20230724,184700,77511480,13830,13830,13830,13830,0
20230724,184600,77511480,13830,13830,13830,13830,0
20230724,184500,77511480,13830,13830,13830,13830,12
20230724,184400,77511480,13830,13830,13830,13830,0
20230724,184300,77511480,13830,13830,13830,13830,0
20230724,184200,77511480,13830,13830,13830,13830,0
20230724,184100,77511480,13830,13830,13830,13830,0
20230724,184000,77511480,13830,13830,13830,13830,0
20230724,183900,77511480,13830,13830,13830,13830,0
20230724,183800,77511480,13830,13830,13830,13830,0
20230724,183700,77511480,13830,13830,13830,13830,0
20230724,183600,77511480,13830,13830,13830,13830,0
20230724,183500,77511480,13830,13830,13830,13830,0
20230724,183400,77511480,13830,13830,13830,13830,0
20230724,183300,77511480,13830,13830,13830,13830,0
20230724,183200,77511480,13830,13830,13830,13830,0
20230724,183100,77511480,13830,13830,13830,13830,0
20230724,183000,77511480,13830,13830,13830,13830,0
20230724,182900,77511480,13830,13830,13830,13830,0
20230724,182800,77511480,13830,13830,13830,13830,0
20230724,182700,77511480,13830,13830,13830,13830,0
20230724,182600,77511480,13830,13830,13830,13830,0
20230724,182500,77511480,13830,13830,13830,13830,0
20230724,182400,77511480,13830,13830,13830,13830,0
20230724,182300,77511480,13830,13830,13830,13830,0
20230724,182200,77511480,13830,13830,13830,13830,0
20230724,182100,77511480,13830,13830,13830,13830,0
20230724,182000,77511480,13830,13830,13830,13830,0
20230724,181900,77511480,13830,13830,13830,13830,0
20230724,181800,77511480,13830,13830,13830,13830,0
20230724,181700,77511480,13830,13830,13830,13830,0
20230724,181600,77511480,13830,13830,13830,13830,0
20230724,181500,77511480,13830,13830,13830,13830,12
20230724,181400,77511480,13830,13830,13830,13830,0
20230724,181300,77511480,13830,13830,13830,13830,0
20230724,181200,77511480,13830,13830,13830,13830,0
20230724,181100,77511480,13830,13830,13830,13830,0
20230724,181000,77511480,13830,13830,13830,13830,0
20230724,180900,77511480,13830,13830,13830,13830,0
20230724,180800,77511480,13830,13830,13830,13830,0
20230724,180700,77511480,13830,13830,13830,13830,0
20230724,180600,77511480,13830,13830,13830,13830,0
20230724,180500,77511480,13830,13830,13830,13830,0
20230724,180400,77511480,13830,13830,13830,13830,0
20230724,180300,77511480,13830,13830,13830,13830,0
20230724,180200,77511480,13830,13830,13830,13830,0
20230724,180100,77511480,13830,13830,13830,13830,0
20230724,180000,77511480,13830,13830,13830,13830,0
20230724,175900,77511480,13830,13830,13830,13830,0
20230724,175800,77511480,13830,13830,13830,13830,0
20230724,175700,77511480,13830,13830,13830,13830,0
20230724,175600,77511480,13830,13830,13830,13830,0
20230724,175500,77511480,13830,13830,13830,13830,0
20230724,175400,77511480,13830,13830,13830,13830,0
20230724,175300,77511480,13830,13830,13830,13830,0
20230724,175200,77511480,13830,13830,13830,13830,0
20230724,175100,77511480,13830,13830,13830,13830,0
20230724,175000,77511480,13830,13830,13830,13830,0
20230724,174900,77511480,13830,13830,13830,13830,0
20230724,174800,77511480,13830,13830,13830,13830,0
20230724,174700,77511480,13830,13830,13830,13830,0
20230724,174600,77511480,13830,13830,13830,13830,0
20230724,174500,77511480,13830,13830,13830,13830,12
20230724,174400,77511480,13830,13830,13830,13830,0
20230724,174300,77511480,13830,13830,13830,13830,0
20230724,174200,77511480,13830,13830,13830,13830,0
20230724,174100,77511480,13830,13830,13830,13830,0
20230724,174000,77511480,13830,13830,13830,13830,0
20230724,173900,77511480,13830,13830,13830,13830,0
20230724,173800,77511480,13830,13830,13830,13830,0
20230724,173700,77511480,13830,13830,13830,13830,0
20230724,173600,77511480,13830,13830,13830,13830,0
20230724,173500,77511480,13830,13830,13830,13830,0
20230724,173400,77511480,13830,13830,13830,13830,0
20230724,173300,77511480,13830,13830,13830,13830,0
20230724,173200,77511480,13830,13830,13830,13830,0
20230724,173100,77511480,13830,13830,13830,13830,0
20230724,173000,77511480,13830,13830,13830,13830,0
20230724,172900,77511480,13830,13830,13830,13830,0
20230724,172800,77511480,13830,13830,13830,13830,0
20230724,172700,77511480,13830,13830,13830,13830,0
20230724,172600,77511480,13830,13830,13830,13830,0
20230724,172500,77511480,13830,13830,13830,13830,0
20230724,172400,77511480,13830,13830,13830,13830,0
20230724,172300,77511480,13830,13830,13830,13830,0
20230724,172200,77511480,13830,13830,13830,13830,0
20230724,172100,77511480,13830,13830,13830,13830,0
20230724,172000,77511480,13830,13830,13830,13830,0
20230724,171900,77511480,13830,13830,13830,13830,0
20230724,171800,77511480,13830,13830,13830,13830,0
20230724,171700,77511480,13830,13830,13830,13830,0
20230724,171600,77511480,13830,13830,13830,13830,0
20230724,171500,77511480,13830,13830,13830,13830,12
20230724,171400,77511480,13830,13830,13830,13830,0
20230724,171300,77511480,13830,13830,13830,13830,0
20230724,171200,77511480,13830,13830,13830,13830,0
20230724,171100,77511480,13830,13830,13830,13830,0
20230724,171000,77511480,13830,13830,13830,13830,0
20230724,170900,77511480,13830,13830,13830,13830,0
20230724,170800,77511480,13830,13830,13830,13830,0
20230724,170700,77511480,13830,13830,13830,13830,0
20230724,170600,77511480,13830,13830,13830,13830,0
20230724,170500,77511480,13830,13830,13830,13830,0
20230724,170400,77511480,13830,13830,13830,13830,0
20230724,170300,77511480,13830,13830,13830,13830,0
20230724,170200,77511480,13830,13830,13830,13830,0
20230724,170100,77511480,13830,13830,13830,13830,0
20230724,170000,77511480,13830,13830,13830,13830,0
20230724,165900,77511480,13830,13830,13830,13830,0
20230724,165800,77511480,13830,13830,13830,13830,0
20230724,165700,77511480,13830,13830,13830,13830,0
20230724,165600,77511480,13830,13830,13830,13830,0
20230724,165500,77511480,13830,13830,13830,13830,0
20230724,165400,77511480,13830,13830,13830,13830,0
20230724,165300,77511480,13830,13830,13830,13830,0
20230724,165200,77511480,13830,13830,13830,13830,0
20230724,165100,77511480,13830,13830,13830,13830,0
20230724,165000,77511480,13830,13830,13830,13830,0
20230724,164900,77511480,13830,13830,13830,13830,0
20230724,164800,77511480,13830,13830,13830,13830,0
20230724,164700,77511480,13830,13830,13830,13830,0
20230724,164600,77511480,13830,13830,13830,13830,0
20230724,164500,77511480,13830,13830,13830,13830,12
20230724,164400,77511480,13830,13830,13830,13830,0
20230724,164300,77511480,13830,13830,13830,13830,0
20230724,164200,77511480,13830,13830,13830,13830,0
20230724,164100,77511480,13830,13830,13830,13830,0
20230724,164000,77511480,13830,13830,13830,13830,0
20230724,163900,77511480,13830,13830,13830,13830,0
20230724,163800,77511480,13830,13830,13830,13830,0
20230724,163700,77511480,13830,13830,13830,13830,0
20230724,163600,77511480,13830,13830,13830,13830,0
20230724,163500,77511480,13830,13830,13830,13830,0
20230724,163400,77511480,13830,13830,13830,13830,0
20230724,163300,77511480,13830,13830,13830,13830,0
20230724,163200,77511480,13830,13830,13830,13830,0
20230724,163100,77511480,13830,13830,13830,13830,0
20230724,163000,77511480,13830,13830,13830,13830,0
20230724,162900,77511480,13830,13830,13830,13830,0
20230724,162800,77511480,13830,13830,13830,13830,0
20230724,162700,77511480,13830,13830,13830,13830,0
20230724,162600,77511480,13830,13830,13830,13830,0
20230724,162500,77511480,13830,13830,13830,13830,0
20230724,162400,77511480,13830,13830,13830,13830,0
20230724,162300,77511480,13830,13830,13830,13830,0
20230724,162200,77511480,13830,13830,13830,13830,0
20230724,162100,77511480,13830,13830,13830,13830,0
20230724,162000,77511480,13830,13830,13830,13830,0
20230724,161900,77511480,13830,13830,13830,13830,0
20230724,161800,77511480,13830,13830,13830,13830,0
20230724,161700,77511480,13830,13830,13830,13830,0
20230724,161600,77511480,13830,13830,13830,13830,0
20230724,161500,77511480,13830,13830,13830,13830,12
20230724,161400,77511480,13830,13830,13830,13830,0
20230724,161300,77511480,13830,13830,13830,13830,0
20230724,161200,77511480,13830,13830,13830,13830,0
20230724,161100,77511480,13830,13830,13830,13830,0
20230724,161000,77511480,13830,13830,13830,13830,0
20230724,160900,77511480,13830,13830,13830,13830,0
20230724,160800,77511480,13830,13830,13830,13830,0
20230724,160700,77511480,13830,13830,13830,13830,0
20230724,160600,77511480,13830,13830,13830,13830,0
20230724,160500,77511480,13830,13830,13830,13830,0
20230724,160400,77511480,13830,13830,13830,13830,0
20230724,160300,77511480,13830,13830,13830,13830,0
20230724,160200,77511480,13830,13830,13830,13830,0
20230724,160100,77511480,13830,13830,13830,13830,0
20230724,160000,77511480,13830,13830,13830,13830,0
20230724,155900,77511480,13830,13830,13830,13830,0
20230724,155800,77511480,13830,13830,13830,13830,0
20230724,155700,77511480,13830,13830,13830,13830,0
20230724,155600,77511480,13830,13830,13830,13830,0
20230724,155500,77511480,13830,13830,13830,13830,0
20230724,155400,77511480,13830,13830,13830,13830,0
20230724,155300,77511480,13830,13830,13830,13830,0
20230724,155200,77511480,13830,13830,13830,13830,0
20230724,155100,77511480,13830,13830,13830,13830,0
20230724,155000,77511480,13830,13830,13830,13830,0
20230724,154900,77511480,13830,13830,13830,13830,0
20230724,154800,77511480,13830,13830,13830,13830,0
20230724,154700,77511480,13830,13830,13830,13830,0
20230724,154600,77511480,13830,13830,13830,13830,0
20230724,154500,77511480,13830,13830,13830,13830,12
20230724,154400,77511480,13830,13830,13830,13830,0
20230724,154300,77511480,13830,13830,13830,13830,0
20230724,154200,77511480,13830,13830,13830,13830,0
20230724,154100,77511480,13830,13830,13830,13830,0
20230724,154000,77511480,13830,13830,13830,13830,0
20230724,153900,77511480,13830,13830,13830,13830,0
20230724,153800,77511480,13830,13830,13830,13830,0
20230724,153700,77511480,13830,13830,13830,13830,0
20230724,153600,77511480,13830,13830,13830,13830,0
20230724,153500,77511480,13830,13830,13830,13830,0
20230724,153400,77511480,13830,13830,13830,13830,0
20230724,153300,77511480,13830,13830,13830,13830,0
20230724,153200,77511480,13830,13830,13830,13830,0
20230724,153100,77511480,13830,13830,13830,13830,0
20230724,153000,77511480,13830,13830,13830,13830,0
20230724,152900,77511480,13830,13830,13830,13830,0
20230724,152800,77511480,13830,13830,13830,13830,0
20230724,152700,77511480,13830,13830,13830,13830,0
20230724,152600,77511480,13830,13830,13830,13830,0
20230724,152500,77511480,13830,13830,13830,13830,0
20230724,152400,77511480,13830,13830,13830,13830,0
20230724,152300,77511480,13830,13830,13830,13830,0
20230724,152200,77511480,13830,13830,13830,13830,0
20230724,152100,77511480,13830,13830,13830,13830,0
20230724,152000,77511480,13830,13830,13830,13830,0
20230724,151900,77511480,13830,13830,13830,13830,0
20230724,151800,77511480,13830,13830,13830,13830,0
20230724,151700,77511480,13830,13830,13830,13830,0
20230724,151600,77511480,13830,13830,13830,13830,12
20230724,151500,77345520,13830,13830,13830,13830,0
20230724,151400,77345520,13830,13830,13830,13830,0
20230724,151300,77345520,13830,13830,13830,13830,0
20230724,151200,77345520,13830,13830,13830,13830,0
20230724,151100,77345520,13830,13830,13830,13830,0
20230724,151000,77345520,13830,13830,13830,13830,0
20230724,150900,77345520,13830,13830,13830,13830,0
20230724,150800,77345520,13830,13830,13830,13830,0
20230724,150700,77345520,13830,13830,13830,13830,0
20230724,150600,77345520,13830,13830,13830,13830,0
20230724,150500,77345520,13830,13830,13830,13830,0
20230724,150400,77345520,13830,13830,13830,13830,0
20230724,150300,77345520,13830,13830,13830,13830,0
20230724,150200,77345520,13830,13830,13830,13830,0
20230724,150100,77345520,13830,13830,13830,13830,0
20230724,150000,77345520,13830,13830,13830,13830,0
20230724,145900,77345520,13830,13830,13830,13830,0
20230724,145800,77345520,13830,13830,13830,13830,0
20230724,145700,77345520,13830,13830,13830,13830,1
20230724,145600,77331690,13500,13500,13500,13500,0
20230724,145500,77331690,13500,13500,13500,13500,0
20230724,145400,77331690,13500,13500,13500,13500,0
20230724,145300,77331690,13500,13500,13500,13500,0
20230724,145200,77331690,13500,13500,13500,13500,0
20230724,145100,77331690,13500,13500,13500,13500,0
20230724,145000,77331690,13500,13500,13500,13500,0
20230724,144900,77331690,13500,13500,13500,13500,295
20230724,144800,73349190,13500,13500,13500,13500,0
20230724,144700,73349190,13500,13500,13500,13500,0
20230724,144600,73349190,13500,13500,13500,13500,0
20230724,144500,73349190,13500,13500,13500,13500,0
20230724,144400,73349190,13500,13500,13500,13500,0
20230724,144300,73349190,13500,13500,13500,13500,0
20230724,144200,73349190,13500,13500,13500,13500,0
20230724,144100,73349190,13500,13500,13500,13500,0
20230724,144000,73349190,13500,13500,13500,13500,83
20230724,143900,72228690,13500,13540,13540,13500,1643
20230724,143800,50036840,13540,13540,13540,13540,0
20230724,143700,50036840,13540,13540,13540,13540,0
20230724,143600,50036840,13540,13540,13540,13540,0
20230724,143500,50036840,13540,13560,13560,13540,500
20230724,143400,43264490,13560,13560,13560,13560,0
20230724,143300,43264490,13560,13560,13560,13560,0
20230724,143200,43264490,13560,13560,13560,13560,0
20230724,143100,43264490,13560,13560,13560,13560,0
20230724,143000,43264490,13560,13560,13560,13560,0
20230724,142900,43264490,13560,13560,13560,13560,0
20230724,142800,43264490,13560,13560,13560,13560,0
20230724,142700,43264490,13560,13560,13560,13560,0
20230724,142600,43264490,13560,13560,13560,13560,0
20230724,142500,43264490,13560,13560,13560,13560,0
20230724,142400,43264490,13560,13560,13560,13560,0
20230724,142300,43264490,13560,13560,13560,13560,0
20230724,142200,43264490,13560,13560,13560,13560,0
20230724,142100,43264490,13560,13560,13560,13560,0
20230724,142000,43264490,13560,13560,13560,13560,0
20230724,141900,43264490,13560,13560,13560,13560,0
20230724,141800,43264490,13560,13560,13560,13560,0
20230724,141700,43264490,13560,13560,13560,13560,0
20230724,141600,43264490,13560,13560,13560,13560,0
20230724,141500,43264490,13560,13560,13560,13560,0
20230724,141400,43264490,13560,13560,13560,13560,0
20230724,141300,43264490,13560,13560,13560,13560,0
20230724,141200,43264490,13560,13560,13560,13560,0
20230724,141100,43264490,13560,13560,13560,13560,0
20230724,141000,43264490,13560,13560,13560,13560,5
20230724,140900,43196690,13560,13560,13560,13560,0
20230724,140800,43196690,13560,13560,13560,13560,0
20230724,140700,43196690,13560,13560,13560,13560,190
20230724,140600,40620290,13560,13560,13560,13560,0
20230724,140500,40620290,13560,13560,13560,13560,0
20230724,140400,40620290,13560,13560,13560,13560,0
20230724,140300,40620290,13560,13560,13560,13560,0
20230724,140200,40620290,13560,13560,13560,13560,0
20230724,140100,40620290,13560,13560,13560,13560,0
20230724,140000,40620290,13560,13560,13560,13560,0
20230724,135900,40620290,13560,13560,13560,13560,5
20230724,135800,40552490,13850,13850,13850,13850,0
20230724,135700,40552490,13850,13850,13850,13850,0
20230724,135600,40552490,13850,13850,13850,13850,0
20230724,135500,40552490,13850,13850,13850,13850,0
20230724,135400,40552490,13850,13850,13850,13850,0
20230724,135300,40552490,13850,13850,13850,13850,0
20230724,135200,40552490,13850,13850,13850,13850,0
20230724,135100,40552490,13850,13850,13850,13850,0
20230724,135000,40552490,13850,13850,13850,13850,0
20230724,134900,40552490,13850,13850,13850,13850,0
20230724,134800,40552490,13850,13850,13850,13850,0
20230724,134700,40552490,13850,13850,13850,13850,0
20230724,134600,40552490,13850,13850,13850,13850,0
20230724,134500,40552490,13850,13850,13850,13850,0
20230724,134400,40552490,13850,13850,13850,13850,0
20230724,134300,40552490,13850,13850,13850,13850,0
20230724,134200,40552490,13850,13850,13850,13850,0
20230724,134100,40552490,13850,13850,13850,13850,0
20230724,134000,40552490,13850,13850,13850,13850,0
20230724,133900,40552490,13850,13850,13850,13850,0
20230724,133800,40552490,13850,13850,13850,13850,0
20230724,133700,40552490,13850,13850,13850,13850,0
20230724,133600,40552490,13850,13850,13850,13850,0
20230724,133500,40552490,13850,13850,13850,13850,0
20230724,133400,40552490,13850,13850,13850,13850,0
20230724,133300,40552490,13850,13850,13850,13850,0
20230724,133200,40552490,13850,13850,13850,13850,0
20230724,133100,40552490,13850,13850,13850,13850,0
20230724,133000,40552490,13850,13850,13850,13850,0
20230724,132900,40552490,13850,13850,13850,13850,0
20230724,132800,40552490,13850,13850,13850,13850,0
20230724,132700,40552490,13850,13850,13850,13850,0
20230724,132600,40552490,13850,13850,13850,13850,0
20230724,132500,40552490,13850,13850,13850,13850,0
20230724,132400,40552490,13850,13850,13850,13850,0
20230724,132300,40552490,13850,13850,13850,13850,0
20230724,132200,40552490,13850,13850,13850,13850,0
20230724,132100,40552490,13850,13850,13850,13850,0
20230724,132000,40552490,13850,13850,13850,13850,0
20230724,131900,40552490,13850,13850,13850,13850,0
20230724,131800,40552490,13850,13850,13850,13850,0
20230724,131700,40552490,13850,13850,13850,13850,0
20230724,131600,40552490,13850,13850,13850,13850,0
20230724,131500,40552490,13850,13850,13850,13850,0
20230724,131400,40552490,13850,13850,13850,13850,0
20230724,131300,40552490,13850,13850,13850,13850,0
20230724,131200,40552490,13850,13850,13850,13850,0
20230724,131100,40552490,13850,13850,13850,13850,0
20230724,131000,40552490,13850,13850,13850,13850,0
20230724,130900,40552490,13850,13850,13850,13850,0
20230724,130800,40552490,13850,13850,13850,13850,0
20230724,130700,40552490,13850,13850,13850,13850,0
20230724,130600,40552490,13850,13850,13850,13850,0
20230724,130500,40552490,13850,13850,13850,13850,0
20230724,130400,40552490,13850,13850,13850,13850,0
20230724,130300,40552490,13850,13850,13850,13850,0
20230724,130200,40552490,13850,13850,13850,13850,0
20230724,130100,40552490,13850,13850,13850,13850,0
20230724,130000,40552490,13850,13850,13850,13850,0
20230724,125900,40552490,13850,13850,13850,13850,0
20230724,125800,40552490,13850,13850,13850,13850,0
20230724,125700,40552490,13850,13850,13850,13850,0
20230724,125600,40552490,13850,13850,13850,13850,0
20230724,125500,40552490,13850,13850,13850,13850,0
20230724,125400,40552490,13850,13850,13850,13850,0
20230724,125300,40552490,13850,13850,13850,13850,0
20230724,125200,40552490,13850,13850,13850,13850,0
20230724,125100,40552490,13850,13850,13850,13850,0
20230724,125000,40552490,13850,13850,13850,13850,0
20230724,124900,40552490,13850,13850,13850,13850,0
20230724,124800,40552490,13850,13850,13850,13850,0
20230724,124700,40552490,13850,13850,13850,13850,0
20230724,124600,40552490,13850,13850,13850,13850,0
20230724,124500,40552490,13850,13850,13850,13850,0
20230724,124400,40552490,13850,13850,13850,13850,0
20230724,124300,40552490,13850,13850,13850,13850,0
20230724,124200,40552490,13850,13850,13850,13850,0
20230724,124100,40552490,13850,13850,13850,13850,0
20230724,124000,40552490,13850,13850,13850,13850,0
20230724,123900,40552490,13850,13850,13850,13850,0
20230724,123800,40552490,13850,13850,13850,13850,0
20230724,123700,40552490,13850,13850,13850,13850,0
20230724,123600,40552490,13850,13850,13850,13850,0
20230724,123500,40552490,13850,13850,13850,13850,0
20230724,123400,40552490,13850,13850,13850,13850,0
20230724,123300,40552490,13850,13850,13850,13850,0
20230724,123200,40552490,13850,13850,13850,13850,0
20230724,123100,40552490,13850,13850,13850,13850,0
20230724,123000,40552490,13850,13850,13850,13850,0
20230724,122900,40552490,13850,13850,13850,13850,0
20230724,122800,40552490,13850,13850,13850,13850,0
20230724,122700,40552490,13850,13850,13850,13850,0
20230724,122600,40552490,13850,13850,13850,13850,0
20230724,122500,40552490,13850,13850,13850,13850,0
20230724,122400,40552490,13850,13850,13850,13850,0
20230724,122300,40552490,13850,13850,13850,13850,0
20230724,122200,40552490,13850,13850,13850,13850,0
20230724,122100,40552490,13850,13850,13850,13850,0
20230724,122000,40552490,13850,13850,13850,13850,0
20230724,121900,40552490,13850,13850,13850,13850,0
20230724,121800,40552490,13850,13850,13850,13850,0
20230724,121700,40552490,13850,13850,13850,13850,0
20230724,121600,40552490,13850,13850,13850,13850,0
20230724,121500,40552490,13850,13850,13850,13850,0
20230724,121400,40552490,13850,13850,13850,13850,0
20230724,121300,40552490,13850,13850,13850,13850,0
20230724,121200,40552490,13850,13850,13850,13850,0
20230724,121100,40552490,13850,13850,13850,13850,0
20230724,121000,40552490,13850,13850,13850,13850,0
20230724,120900,40552490,13850,13850,13850,13850,0
20230724,120800,40552490,13850,13850,13850,13850,0
20230724,120700,40552490,13850,13850,13850,13850,0
20230724,120600,40552490,13850,13850,13850,13850,0
20230724,120500,40552490,13850,13850,13850,13850,0
20230724,120400,40552490,13850,13850,13850,13850,0
20230724,120300,40552490,13850,13850,13850,13850,0
20230724,120200,40552490,13850,13850,13850,13850,0
20230724,120100,40552490,13850,13850,13850,13850,0
20230724,120000,40552490,13850,13850,13850,13850,0
20230724,115900,40552490,13850,13850,13850,13850,0
20230724,115800,40552490,13850,13850,13850,13850,0
20230724,115700,40552490,13850,13850,13850,13850,0
20230724,115600,40552490,13850,13850,13850,13850,0
20230724,115500,40552490,13850,13850,13850,13850,0
20230724,115400,40552490,13850,13850,13850,13850,0
20230724,115300,40552490,13850,13850,13850,13850,0
20230724,115200,40552490,13850,13850,13850,13850,0
20230724,115100,40552490,13850,13850,13850,13850,0
20230724,115000,40552490,13850,13850,13850,13850,0
20230724,114900,40552490,13850,13850,13850,13850,0
20230724,114800,40552490,13850,13850,13850,13850,0
20230724,114700,40552490,13850,13850,13850,13850,0
20230724,114600,40552490,13850,13850,13850,13850,0
20230724,114500,40552490,13850,13850,13850,13850,0
20230724,114400,40552490,13850,13850,13850,13850,0
20230724,114300,40552490,13850,13850,13850,13850,0
20230724,114200,40552490,13850,13850,13850,13850,0
20230724,114100,40552490,13850,13850,13850,13850,0
20230724,114000,40552490,13850,13850,13850,13850,0
20230724,113900,40552490,13850,13850,13850,13850,0
20230724,113800,40552490,13850,13850,13850,13850,0
20230724,113700,40552490,13850,13850,13850,13850,0
20230724,113600,40552490,13850,13850,13850,13850,0
20230724,113500,40552490,13850,13850,13850,13850,0
20230724,113400,40552490,13850,13850,13850,13850,0
20230724,113300,40552490,13850,13850,13850,13850,0
20230724,113200,40552490,13850,13850,13850,13850,0
20230724,113100,40552490,13850,13850,13850,13850,0
20230724,113000,40552490,13850,13850,13850,13850,0
20230724,112900,40552490,13850,13850,13850,13850,0
20230724,112800,40552490,13850,13850,13850,13850,0
20230724,112700,40552490,13850,13850,13850,13850,0
20230724,112600,40552490,13850,13850,13850,13850,0
20230724,112500,40552490,13850,13850,13850,13850,0
20230724,112400,40552490,13850,13850,13850,13850,0
20230724,112300,40552490,13850,13850,13850,13850,0
20230724,112200,40552490,13850,13850,13850,13850,0
20230724,112100,40552490,13850,13850,13850,13850,0
20230724,112000,40552490,13850,13850,13850,13850,0
20230724,111900,40552490,13850,13850,13850,13850,0
20230724,111800,40552490,13850,13850,13850,13850,0
20230724,111700,40552490,13850,13850,13850,13850,0
20230724,111600,40552490,13850,13850,13850,13850,0
20230724,111500,40552490,13850,13850,13850,13850,0
20230724,111400,40552490,13850,13850,13850,13850,0
20230724,111300,40552490,13850,13850,13850,13850,0
20230724,111200,40552490,13850,13850,13850,13850,0
20230724,111100,40552490,13850,13850,13850,13850,0
20230724,111000,40552490,13850,13850,13850,13850,0
20230724,110900,40552490,13850,13850,13850,13850,0
20230724,110800,40552490,13850,13850,13850,13850,0
20230724,110700,40552490,13850,13850,13850,13850,0
20230724,110600,40552490,13850,13850,13850,13850,0
20230724,110500,40552490,13850,13850,13850,13850,0
20230724,110400,40552490,13850,13850,13850,13850,0
20230724,110300,40552490,13850,13850,13850,13850,0
20230724,110200,40552490,13850,13850,13850,13850,0
20230724,110100,40552490,13850,13850,13850,13850,1
20230724,110000,40538640,13560,13560,13560,13560,0
20230724,105900,40538640,13560,13560,13560,13560,0
20230724,105800,40538640,13560,13560,13560,13560,0
20230724,105700,40538640,13560,13560,13560,13560,80
20230724,105600,39453840,13550,13550,13550,13550,0
20230724,105500,39453840,13550,13550,13550,13550,0
20230724,105400,39453840,13550,13550,13550,13550,0
20230724,105300,39453840,13550,13550,13550,13550,0
20230724,105200,39453840,13550,13550,13550,13550,0
20230724,105100,39453840,13550,13550,13550,13550,0
20230724,105000,39453840,13550,13550,13550,13550,0
20230724,104900,39453840,13550,13550,13550,13550,0
20230724,104800,39453840,13550,13550,13550,13550,0
20230724,104700,39453840,13550,13550,13550,13550,0
20230724,104600,39453840,13550,13550,13550,13550,0
20230724,104500,39453840,13550,13550,13550,13550,0
20230724,104400,39453840,13550,13550,13550,13550,83
20230724,104300,38329190,13550,13550,13550,13550,0
20230724,104200,38329190,13550,13550,13550,13550,0
20230724,104100,38329190,13550,13550,13550,13550,0
20230724,104000,38329190,13550,13550,13550,13550,0
20230724,103900,38329190,13550,13550,13550,13550,0
20230724,103800,38329190,13550,13550,13550,13550,0
20230724,103700,38329190,13550,13550,13550,13550,0
20230724,103600,38329190,13550,13550,13550,13550,0
20230724,103500,38329190,13550,13550,13550,13550,0
20230724,103400,38329190,13550,13550,13550,13550,0
20230724,103300,38329190,13550,13550,13550,13550,0
20230724,103200,38329190,13550,13550,13550,13550,0
20230724,103100,38329190,13550,13550,13550,13550,0
20230724,103000,38329190,13550,13550,13550,13550,0
20230724,102900,38329190,13550,13550,13550,13550,0
20230724,102800,38329190,13550,13550,13550,13550,1
20230724,102700,38315640,13500,13500,13500,13500,0
20230724,102600,38315640,13500,13500,13500,13500,0
20230724,102500,38315640,13500,13500,13500,13500,0
20230724,102400,38315640,13500,13500,13500,13500,0
20230724,102300,38315640,13500,13500,13500,13500,126
20230724,102200,36614640,13500,13500,13500,13500,0
20230724,102100,36614640,13500,13500,13500,13500,0
20230724,102000,36614640,13500,13500,13500,13500,0
20230724,101900,36614640,13500,13500,13500,13500,0
20230724,101800,36614640,13500,13500,13500,13500,0
20230724,101700,36614640,13500,13500,13500,13500,74
20230724,101600,35615640,13500,13500,13500,13500,0
20230724,101500,35615640,13500,13500,13500,13500,0
20230724,101400,35615640,13500,13500,13500,13500,0
20230724,101300,35615640,13500,13500,13500,13500,0
20230724,101200,35615640,13500,13500,13500,13500,0
20230724,101100,35615640,13500,13500,13500,13500,0
20230724,101000,35615640,13500,13500,13500,13500,66
20230724,100900,34724640,13500,13500,13500,13500,34
20230724,100800,34265640,13500,13500,13500,13500,0
20230724,100700,34265640,13500,13500,13500,13500,0
20230724,100600,34265640,13500,13500,13500,13500,0
20230724,100500,34265640,13500,13510,13510,13500,1000
20230724,100400,20762640,13550,13550,13550,13550,216
20230724,100300,17835840,13560,13560,13560,13560,20
20230724,100200,17564640,13880,13880,13880,13880,0
20230724,100100,17564640,13880,13880,13880,13880,0
20230724,100000,17564640,13880,13880,13880,13880,0
20230724,095900,17564640,13880,13880,13880,13880,1
20230724,095800,17550760,13550,13550,13550,13550,0
20230724,095700,17550760,13550,13550,13550,13550,0
20230724,095600,17550760,13550,13550,13550,13550,0
20230724,095500,17550760,13550,13550,13550,13550,0
20230724,095400,17550760,13550,13550,13550,13550,0
20230724,095300,17550760,13550,13550,13550,13550,120
20230724,095200,15924760,13880,13880,13880,13880,0
20230724,095100,15924760,13880,13880,13880,13880,0
20230724,095000,15924760,13880,13880,13880,13880,0
20230724,094900,15924760,13880,13880,13880,13880,0
20230724,094800,15924760,13880,13880,13880,13880,100
20230724,094700,14536760,13900,13900,13900,13900,0
20230724,094600,14536760,13900,13900,13900,13900,0
20230724,094500,14536760,13900,13900,13900,13900,0
20230724,094400,14536760,13900,13900,13900,13900,0
20230724,094300,14536760,13900,13900,13900,13900,0
20230724,094200,14536760,13900,13900,13900,13900,0
20230724,094100,14536760,13900,13900,13900,13900,0
20230724,094000,14536760,13900,13900,13900,13900,0
20230724,093900,14536760,13900,13900,13900,13900,0
20230724,093800,14536760,13900,13900,13900,13900,0
20230724,093700,14536760,13900,13900,13900,13900,0
20230724,093600,14536760,13900,13900,13900,13900,0
20230724,093500,14536760,13900,13900,13900,13900,0
20230724,093400,14536760,13900,13900,13900,13900,0
20230724,093300,14536760,13900,13900,13900,13900,0
20230724,093200,14536760,13900,13900,13900,13900,0
20230724,093100,14536760,13900,13900,13900,13900,0
20230724,093000,14536760,13900,13900,13900,13900,0
20230724,092900,14536760,13900,13900,13900,13900,0
20230724,092800,14536760,13900,13900,13900,13900,0
20230724,092700,14536760,13900,13900,13900,13900,0
20230724,092600,14536760,13900,13900,13900,13900,100
20230724,092500,13146760,13960,13960,13960,13960,0
20230724,092400,13146760,13960,13960,13960,13960,5
20230724,092300,13076960,13960,13960,13960,13960,0
20230724,092200,13076960,13960,13960,13960,13960,1
20230724,092100,13063000,13500,13500,13500,13500,117
20230724,092000,11483500,13510,13510,13510,13510,90
20230724,091900,10267600,13500,13510,13510,13500,610
20230724,091800,2032500,13550,13550,13550,13550,150
20230724,091700,0,13840,13840,13840,13840,0
20230724,091600,0,13840,13840,13840,13840,0
20230724,091500,0,13840,13840,13840,13840,0
20230724,091400,0,13840,13840,13840,13840,0
20230724,091300,0,13840,13840,13840,13840,0
20230724,091200,0,13840,13840,13840,13840,0
20230724,091100,0,13840,13840,13840,13840,0
20230724,091000,0,13840,13840,13840,13840,0
20230724,090900,0,13840,13840,13840,13840,0
20230724,090800,0,13840,13840,13840,13840,0
20230724,090700,0,13840,13840,13840,13840,0
20230724,090600,0,13840,13840,13840,13840,0
20230724,090500,0,13840,13840,13840,13840,0
20230724,090400,0,13840,13840,13840,13840,0
20230724,090300,0,13840,13840,13840,13840,0
20230724,090200,0,13840,13840,13840,13840,0
20230724,090100,0,13840,13840,13840,13840,0
20230724,090000,0,13840,13840,13840,13840,0