KissMeData/140910/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,195800,6696165,3820,3820,3820,3820,240
20230724,195700,6696165,3820,3820,3820,3820,0
20230724,195600,6696165,3820,3820,3820,3820,0
20230724,195500,6696165,3820,3820,3820,3820,0
20230724,195400,6696165,3820,3820,3820,3820,0
20230724,195300,6696165,3820,3820,3820,3820,0
20230724,195200,6696165,3820,3820,3820,3820,0
20230724,195100,6696165,3820,3820,3820,3820,0
20230724,195000,6696165,3820,3820,3820,3820,0
20230724,194900,6696165,3820,3820,3820,3820,0
20230724,194800,6696165,3820,3820,3820,3820,0
20230724,194700,6696165,3820,3820,3820,3820,0
20230724,194600,6696165,3820,3820,3820,3820,0
20230724,194500,6696165,3820,3820,3820,3820,0
20230724,194400,6696165,3820,3820,3820,3820,0
20230724,194300,6696165,3820,3820,3820,3820,0
20230724,194200,6696165,3820,3820,3820,3820,0
20230724,194100,6696165,3820,3820,3820,3820,0
20230724,194000,6696165,3820,3820,3820,3820,0
20230724,193900,6696165,3820,3820,3820,3820,0
20230724,193800,6696165,3820,3820,3820,3820,0
20230724,193700,6696165,3820,3820,3820,3820,0
20230724,193600,6696165,3820,3820,3820,3820,0
20230724,193500,6696165,3820,3820,3820,3820,0
20230724,193400,6696165,3820,3820,3820,3820,0
20230724,193300,6696165,3820,3820,3820,3820,0
20230724,193200,6696165,3820,3820,3820,3820,0
20230724,193100,6696165,3820,3820,3820,3820,0
20230724,193000,6696165,3820,3820,3820,3820,0
20230724,192900,6696165,3820,3820,3820,3820,0
20230724,192800,6696165,3820,3820,3820,3820,240
20230724,192700,6696165,3820,3820,3820,3820,0
20230724,192600,6696165,3820,3820,3820,3820,0
20230724,192500,6696165,3820,3820,3820,3820,0
20230724,192400,6696165,3820,3820,3820,3820,0
20230724,192300,6696165,3820,3820,3820,3820,0
20230724,192200,6696165,3820,3820,3820,3820,0
20230724,192100,6696165,3820,3820,3820,3820,0
20230724,192000,6696165,3820,3820,3820,3820,0
20230724,191900,6696165,3820,3820,3820,3820,0
20230724,191800,6696165,3820,3820,3820,3820,0
20230724,191700,6696165,3820,3820,3820,3820,0
20230724,191600,6696165,3820,3820,3820,3820,0
20230724,191500,6696165,3820,3820,3820,3820,0
20230724,191400,6696165,3820,3820,3820,3820,0
20230724,191300,6696165,3820,3820,3820,3820,0
20230724,191200,6696165,3820,3820,3820,3820,0
20230724,191100,6696165,3820,3820,3820,3820,0
20230724,191000,6696165,3820,3820,3820,3820,0
20230724,190900,6696165,3820,3820,3820,3820,0
20230724,190800,6696165,3820,3820,3820,3820,0
20230724,190700,6696165,3820,3820,3820,3820,0
20230724,190600,6696165,3820,3820,3820,3820,0
20230724,190500,6696165,3820,3820,3820,3820,0
20230724,190400,6696165,3820,3820,3820,3820,0
20230724,190300,6696165,3820,3820,3820,3820,0
20230724,190200,6696165,3820,3820,3820,3820,0
20230724,190100,6696165,3820,3820,3820,3820,0
20230724,190000,6696165,3820,3820,3820,3820,0
20230724,185900,6696165,3820,3820,3820,3820,0
20230724,185800,6696165,3820,3820,3820,3820,240
20230724,185700,6696165,3820,3820,3820,3820,0
20230724,185600,6696165,3820,3820,3820,3820,0
20230724,185500,6696165,3820,3820,3820,3820,0
20230724,185400,6696165,3820,3820,3820,3820,0
20230724,185300,6696165,3820,3820,3820,3820,0
20230724,185200,6696165,3820,3820,3820,3820,0
20230724,185100,6696165,3820,3820,3820,3820,0
20230724,185000,6696165,3820,3820,3820,3820,0
20230724,184900,6696165,3820,3820,3820,3820,0
20230724,184800,6696165,3820,3820,3820,3820,0
20230724,184700,6696165,3820,3820,3820,3820,0
20230724,184600,6696165,3820,3820,3820,3820,0
20230724,184500,6696165,3820,3820,3820,3820,0
20230724,184400,6696165,3820,3820,3820,3820,0
20230724,184300,6696165,3820,3820,3820,3820,0
20230724,184200,6696165,3820,3820,3820,3820,0
20230724,184100,6696165,3820,3820,3820,3820,0
20230724,184000,6696165,3820,3820,3820,3820,0
20230724,183900,6696165,3820,3820,3820,3820,0
20230724,183800,6696165,3820,3820,3820,3820,0
20230724,183700,6696165,3820,3820,3820,3820,0
20230724,183600,6696165,3820,3820,3820,3820,0
20230724,183500,6696165,3820,3820,3820,3820,0
20230724,183400,6696165,3820,3820,3820,3820,0
20230724,183300,6696165,3820,3820,3820,3820,0
20230724,183200,6696165,3820,3820,3820,3820,0
20230724,183100,6696165,3820,3820,3820,3820,0
20230724,183000,6696165,3820,3820,3820,3820,0
20230724,182900,6696165,3820,3820,3820,3820,0
20230724,182800,6696165,3820,3820,3820,3820,240
20230724,182700,6696165,3820,3820,3820,3820,0
20230724,182600,6696165,3820,3820,3820,3820,0
20230724,182500,6696165,3820,3820,3820,3820,0
20230724,182400,6696165,3820,3820,3820,3820,0
20230724,182300,6696165,3820,3820,3820,3820,0
20230724,182200,6696165,3820,3820,3820,3820,0
20230724,182100,6696165,3820,3820,3820,3820,0
20230724,182000,6696165,3820,3820,3820,3820,0
20230724,181900,6696165,3820,3820,3820,3820,0
20230724,181800,6696165,3820,3820,3820,3820,0
20230724,181700,6696165,3820,3820,3820,3820,0
20230724,181600,6696165,3820,3820,3820,3820,0
20230724,181500,6696165,3820,3820,3820,3820,0
20230724,181400,6696165,3820,3820,3820,3820,0
20230724,181300,6696165,3820,3820,3820,3820,0
20230724,181200,6696165,3820,3820,3820,3820,0
20230724,181100,6696165,3820,3820,3820,3820,0
20230724,181000,6696165,3820,3820,3820,3820,0
20230724,180900,6696165,3820,3820,3820,3820,0
20230724,180800,6696165,3820,3820,3820,3820,0
20230724,180700,6696165,3820,3820,3820,3820,0
20230724,180600,6696165,3820,3820,3820,3820,0
20230724,180500,6696165,3820,3820,3820,3820,0
20230724,180400,6696165,3820,3820,3820,3820,0
20230724,180300,6696165,3820,3820,3820,3820,0
20230724,180200,6696165,3820,3820,3820,3820,0
20230724,180100,6696165,3820,3820,3820,3820,0
20230724,180000,6696165,3820,3820,3820,3820,0
20230724,175900,6696165,3820,3820,3820,3820,0
20230724,175800,6696165,3820,3820,3820,3820,240
20230724,175700,6696165,3820,3820,3820,3820,0
20230724,175600,6696165,3820,3820,3820,3820,0
20230724,175500,6696165,3820,3820,3820,3820,0
20230724,175400,6696165,3820,3820,3820,3820,0
20230724,175300,6696165,3820,3820,3820,3820,0
20230724,175200,6696165,3820,3820,3820,3820,0
20230724,175100,6696165,3820,3820,3820,3820,0
20230724,175000,6696165,3820,3820,3820,3820,0
20230724,174900,6696165,3820,3820,3820,3820,0
20230724,174800,6696165,3820,3820,3820,3820,0
20230724,174700,6696165,3820,3820,3820,3820,0
20230724,174600,6696165,3820,3820,3820,3820,0
20230724,174500,6696165,3820,3820,3820,3820,0
20230724,174400,6696165,3820,3820,3820,3820,0
20230724,174300,6696165,3820,3820,3820,3820,0
20230724,174200,6696165,3820,3820,3820,3820,0
20230724,174100,6696165,3820,3820,3820,3820,0
20230724,174000,6696165,3820,3820,3820,3820,0
20230724,173900,6696165,3820,3820,3820,3820,0
20230724,173800,6696165,3820,3820,3820,3820,0
20230724,173700,6696165,3820,3820,3820,3820,0
20230724,173600,6696165,3820,3820,3820,3820,0
20230724,173500,6696165,3820,3820,3820,3820,0
20230724,173400,6696165,3820,3820,3820,3820,0
20230724,173300,6696165,3820,3820,3820,3820,0
20230724,173200,6696165,3820,3820,3820,3820,0
20230724,173100,6696165,3820,3820,3820,3820,0
20230724,173000,6696165,3820,3820,3820,3820,0
20230724,172900,6696165,3820,3820,3820,3820,0
20230724,172800,6696165,3820,3820,3820,3820,240
20230724,172700,6696165,3820,3820,3820,3820,0
20230724,172600,6696165,3820,3820,3820,3820,0
20230724,172500,6696165,3820,3820,3820,3820,0
20230724,172400,6696165,3820,3820,3820,3820,0
20230724,172300,6696165,3820,3820,3820,3820,0
20230724,172200,6696165,3820,3820,3820,3820,0
20230724,172100,6696165,3820,3820,3820,3820,0
20230724,172000,6696165,3820,3820,3820,3820,0
20230724,171900,6696165,3820,3820,3820,3820,0
20230724,171800,6696165,3820,3820,3820,3820,0
20230724,171700,6696165,3820,3820,3820,3820,0
20230724,171600,6696165,3820,3820,3820,3820,0
20230724,171500,6696165,3820,3820,3820,3820,0
20230724,171400,6696165,3820,3820,3820,3820,0
20230724,171300,6696165,3820,3820,3820,3820,0
20230724,171200,6696165,3820,3820,3820,3820,0
20230724,171100,6696165,3820,3820,3820,3820,0
20230724,171000,6696165,3820,3820,3820,3820,0
20230724,170900,6696165,3820,3820,3820,3820,0
20230724,170800,6696165,3820,3820,3820,3820,0
20230724,170700,6696165,3820,3820,3820,3820,0
20230724,170600,6696165,3820,3820,3820,3820,0
20230724,170500,6696165,3820,3820,3820,3820,0
20230724,170400,6696165,3820,3820,3820,3820,0
20230724,170300,6696165,3820,3820,3820,3820,0
20230724,170200,6696165,3820,3820,3820,3820,0
20230724,170100,6696165,3820,3820,3820,3820,0
20230724,170000,6696165,3820,3820,3820,3820,0
20230724,165900,6696165,3820,3820,3820,3820,0
20230724,165800,6696165,3820,3820,3820,3820,240
20230724,165700,6696165,3820,3820,3820,3820,0
20230724,165600,6696165,3820,3820,3820,3820,0
20230724,165500,6696165,3820,3820,3820,3820,0
20230724,165400,6696165,3820,3820,3820,3820,0
20230724,165300,6696165,3820,3820,3820,3820,0
20230724,165200,6696165,3820,3820,3820,3820,0
20230724,165100,6696165,3820,3820,3820,3820,0
20230724,165000,6696165,3820,3820,3820,3820,0
20230724,164900,6696165,3820,3820,3820,3820,0
20230724,164800,6696165,3820,3820,3820,3820,0
20230724,164700,6696165,3820,3820,3820,3820,0
20230724,164600,6696165,3820,3820,3820,3820,0
20230724,164500,6696165,3820,3820,3820,3820,0
20230724,164400,6696165,3820,3820,3820,3820,0
20230724,164300,6696165,3820,3820,3820,3820,0
20230724,164200,6696165,3820,3820,3820,3820,0
20230724,164100,6696165,3820,3820,3820,3820,0
20230724,164000,6696165,3820,3820,3820,3820,0
20230724,163900,6696165,3820,3820,3820,3820,0
20230724,163800,6696165,3820,3820,3820,3820,0
20230724,163700,6696165,3820,3820,3820,3820,0
20230724,163600,6696165,3820,3820,3820,3820,0
20230724,163500,6696165,3820,3820,3820,3820,0
20230724,163400,6696165,3820,3820,3820,3820,0
20230724,163300,6696165,3820,3820,3820,3820,0
20230724,163200,6696165,3820,3820,3820,3820,0
20230724,163100,6696165,3820,3820,3820,3820,0
20230724,163000,6696165,3820,3820,3820,3820,0
20230724,162900,6696165,3820,3820,3820,3820,0
20230724,162800,6696165,3820,3820,3820,3820,240
20230724,162700,6696165,3820,3820,3820,3820,0
20230724,162600,6696165,3820,3820,3820,3820,0
20230724,162500,6696165,3820,3820,3820,3820,0
20230724,162400,6696165,3820,3820,3820,3820,0
20230724,162300,6696165,3820,3820,3820,3820,0
20230724,162200,6696165,3820,3820,3820,3820,0
20230724,162100,6696165,3820,3820,3820,3820,0
20230724,162000,6696165,3820,3820,3820,3820,0
20230724,161900,6696165,3820,3820,3820,3820,0
20230724,161800,6696165,3820,3820,3820,3820,0
20230724,161700,6696165,3820,3820,3820,3820,0
20230724,161600,6696165,3820,3820,3820,3820,0
20230724,161500,6696165,3820,3820,3820,3820,0
20230724,161400,6696165,3820,3820,3820,3820,0
20230724,161300,6696165,3820,3820,3820,3820,0
20230724,161200,6696165,3820,3820,3820,3820,0
20230724,161100,6696165,3820,3820,3820,3820,0
20230724,161000,6696165,3820,3820,3820,3820,0
20230724,160900,6696165,3820,3820,3820,3820,0
20230724,160800,6696165,3820,3820,3820,3820,0
20230724,160700,6696165,3820,3820,3820,3820,0
20230724,160600,6696165,3820,3820,3820,3820,0
20230724,160500,6696165,3820,3820,3820,3820,0
20230724,160400,6696165,3820,3820,3820,3820,0
20230724,160300,6696165,3820,3820,3820,3820,0
20230724,160200,6696165,3820,3820,3820,3820,0
20230724,160100,6696165,3820,3820,3820,3820,0
20230724,160000,6696165,3820,3820,3820,3820,0
20230724,155900,6696165,3820,3820,3820,3820,0
20230724,155800,6696165,3820,3820,3820,3820,240
20230724,155700,6696165,3820,3820,3820,3820,0
20230724,155600,6696165,3820,3820,3820,3820,0
20230724,155500,6696165,3820,3820,3820,3820,0
20230724,155400,6696165,3820,3820,3820,3820,0
20230724,155300,6696165,3820,3820,3820,3820,0
20230724,155200,6696165,3820,3820,3820,3820,0
20230724,155100,6696165,3820,3820,3820,3820,0
20230724,155000,6696165,3820,3820,3820,3820,0
20230724,154900,6696165,3820,3820,3820,3820,0
20230724,154800,6696165,3820,3820,3820,3820,0
20230724,154700,6696165,3820,3820,3820,3820,0
20230724,154600,6696165,3820,3820,3820,3820,0
20230724,154500,6696165,3820,3820,3820,3820,0
20230724,154400,6696165,3820,3820,3820,3820,0
20230724,154300,6696165,3820,3820,3820,3820,0
20230724,154200,6696165,3820,3820,3820,3820,0
20230724,154100,6696165,3820,3820,3820,3820,0
20230724,154000,6696165,3820,3820,3820,3820,0
20230724,153900,6696165,3820,3820,3820,3820,0
20230724,153800,6696165,3820,3820,3820,3820,0
20230724,153700,6696165,3820,3820,3820,3820,0
20230724,153600,6696165,3820,3820,3820,3820,0
20230724,153500,6696165,3820,3820,3820,3820,0
20230724,153400,6696165,3820,3820,3820,3820,0
20230724,153300,6696165,3820,3820,3820,3820,0
20230724,153200,6696165,3820,3820,3820,3820,0
20230724,153100,6696165,3820,3820,3820,3820,0
20230724,153000,6696165,3820,3820,3820,3820,240
20230724,152900,5779365,3855,3855,3855,3855,0
20230724,152800,5779365,3855,3855,3855,3855,0
20230724,152700,5779365,3855,3855,3855,3855,0
20230724,152600,5779365,3855,3855,3855,3855,0
20230724,152500,5779365,3855,3855,3855,3855,0
20230724,152400,5779365,3855,3855,3855,3855,0
20230724,152300,5779365,3855,3855,3855,3855,0
20230724,152200,5779365,3855,3855,3855,3855,0
20230724,152100,5779365,3855,3855,3855,3855,0
20230724,152000,5779365,3855,3855,3855,3855,0
20230724,151900,5779365,3855,3855,3855,3855,0
20230724,151800,5779365,3855,3855,3855,3855,0
20230724,151700,5779365,3855,3855,3855,3855,0
20230724,151600,5779365,3855,3855,3855,3855,0
20230724,151500,5779365,3855,3855,3855,3855,0
20230724,151400,5779365,3855,3855,3855,3855,0
20230724,151300,5779365,3855,3855,3855,3855,0
20230724,151200,5779365,3855,3855,3855,3855,0
20230724,151100,5779365,3855,3855,3855,3855,0
20230724,151000,5779365,3855,3855,3855,3855,0
20230724,150900,5779365,3855,3855,3855,3855,0
20230724,150800,5779365,3855,3855,3855,3855,0
20230724,150700,5779365,3855,3855,3855,3855,0
20230724,150600,5779365,3855,3855,3855,3855,0
20230724,150500,5779365,3855,3855,3855,3855,0
20230724,150400,5779365,3855,3855,3855,3855,0
20230724,150300,5779365,3855,3855,3855,3855,0
20230724,150200,5779365,3855,3855,3855,3855,0
20230724,150100,5779365,3855,3855,3855,3855,0
20230724,150000,5779365,3855,3855,3855,3855,0
20230724,145900,5779365,3855,3855,3855,3855,0
20230724,145800,5779365,3855,3855,3855,3855,0
20230724,145700,5779365,3855,3855,3855,3855,0
20230724,145600,5779365,3855,3855,3855,3855,0
20230724,145500,5779365,3855,3855,3855,3855,0
20230724,145400,5779365,3855,3855,3855,3855,0
20230724,145300,5779365,3855,3855,3855,3855,0
20230724,145200,5779365,3855,3855,3855,3855,0
20230724,145100,5779365,3855,3855,3855,3855,0
20230724,145000,5779365,3855,3855,3855,3855,0
20230724,144900,5779365,3855,3855,3855,3855,0
20230724,144800,5779365,3855,3855,3855,3855,0
20230724,144700,5779365,3855,3855,3855,3855,0
20230724,144600,5779365,3855,3855,3855,3855,0
20230724,144500,5779365,3855,3855,3855,3855,0
20230724,144400,5779365,3855,3855,3855,3855,0
20230724,144300,5779365,3855,3855,3855,3855,0
20230724,144200,5779365,3855,3855,3855,3855,0
20230724,144100,5779365,3855,3855,3855,3855,0
20230724,144000,5779365,3855,3855,3855,3855,0
20230724,143900,5779365,3855,3855,3855,3855,0
20230724,143800,5779365,3855,3855,3855,3855,0
20230724,143700,5779365,3855,3830,3855,3830,19
20230724,143600,5706345,3800,3800,3800,3800,0
20230724,143500,5706345,3800,3820,3820,3800,7
20230724,143400,5679625,3820,3820,3820,3820,0
20230724,143300,5679625,3820,3820,3820,3820,14
20230724,143200,5626145,3805,3805,3805,3805,0
20230724,143100,5626145,3805,3805,3805,3805,0
20230724,143000,5626145,3805,3805,3805,3805,0
20230724,142900,5626145,3805,3805,3805,3805,0
20230724,142800,5626145,3805,3805,3805,3805,0
20230724,142700,5626145,3805,3805,3805,3805,0
20230724,142600,5626145,3805,3810,3810,3805,32
20230724,142500,5504355,3820,3820,3820,3820,0
20230724,142400,5504355,3820,3820,3820,3820,0
20230724,142300,5504355,3820,3820,3820,3820,0
20230724,142200,5504355,3820,3820,3820,3820,0
20230724,142100,5504355,3820,3820,3820,3820,0
20230724,142000,5504355,3820,3820,3820,3820,0
20230724,141900,5504355,3820,3820,3820,3820,0
20230724,141800,5504355,3820,3820,3820,3820,0
20230724,141700,5504355,3820,3820,3820,3820,0
20230724,141600,5504355,3820,3820,3820,3820,0
20230724,141500,5504355,3820,3820,3820,3820,0
20230724,141400,5504355,3820,3820,3820,3820,0
20230724,141300,5504355,3820,3820,3820,3820,1
20230724,141200,5500535,3855,3855,3855,3855,0
20230724,141100,5500535,3855,3855,3855,3855,0
20230724,141000,5500535,3855,3855,3855,3855,0
20230724,140900,5500535,3855,3855,3855,3855,0
20230724,140800,5500535,3855,3855,3855,3855,0
20230724,140700,5500535,3855,3855,3855,3855,0
20230724,140600,5500535,3855,3855,3855,3855,0
20230724,140500,5500535,3855,3855,3855,3855,0
20230724,140400,5500535,3855,3855,3855,3855,0
20230724,140300,5500535,3855,3855,3855,3855,0
20230724,140200,5500535,3855,3855,3855,3855,0
20230724,140100,5500535,3855,3855,3855,3855,0
20230724,140000,5500535,3855,3855,3855,3855,0
20230724,135900,5500535,3855,3855,3855,3855,0
20230724,135800,5500535,3855,3855,3855,3855,0
20230724,135700,5500535,3855,3855,3855,3855,0
20230724,135600,5500535,3855,3855,3855,3855,0
20230724,135500,5500535,3855,3855,3855,3855,0
20230724,135400,5500535,3855,3855,3855,3855,0
20230724,135300,5500535,3855,3855,3855,3855,0
20230724,135200,5500535,3855,3855,3855,3855,0
20230724,135100,5500535,3855,3855,3855,3855,11
20230724,135000,5458130,3855,3855,3855,3855,0
20230724,134900,5458130,3855,3855,3855,3855,0
20230724,134800,5458130,3855,3855,3855,3855,1
20230724,134700,5454275,3745,3745,3745,3745,0
20230724,134600,5454275,3745,3745,3745,3745,0
20230724,134500,5454275,3745,3745,3745,3745,0
20230724,134400,5454275,3745,3790,3790,3745,100
20230724,134300,5079020,3745,3860,3860,3745,42
20230724,134200,4919180,3860,3860,3860,3860,1
20230724,134100,4915320,3815,3815,3815,3815,1
20230724,134000,4911505,3775,3775,3775,3775,0
20230724,133900,4911505,3775,3775,3775,3775,118
20230724,133800,4466055,3675,3675,3675,3675,0
20230724,133700,4466055,3675,3675,3675,3675,0
20230724,133600,4466055,3675,3820,3820,3675,302
20230724,133500,3337795,3885,3885,3885,3885,0
20230724,133400,3337795,3885,3885,3885,3885,0
20230724,133300,3337795,3885,3885,3885,3885,0
20230724,133200,3337795,3885,3885,3885,3885,1
20230724,133100,3333910,3815,3850,3850,3815,87
20230724,133000,3001155,3855,3870,3870,3855,12
20230724,132900,2954805,3875,3875,3875,3875,3
20230724,132800,2943180,3880,3880,3880,3880,0
20230724,132700,2943180,3880,3880,3880,3880,0
20230724,132600,2943180,3880,3880,3880,3880,0
20230724,132500,2943180,3880,3880,3880,3880,0
20230724,132400,2943180,3880,3880,3880,3880,0
20230724,132300,2943180,3880,3880,3880,3880,0
20230724,132200,2943180,3880,3880,3880,3880,0
20230724,132100,2943180,3880,3880,3880,3880,0
20230724,132000,2943180,3880,3880,3880,3880,0
20230724,131900,2943180,3880,3880,3880,3880,0
20230724,131800,2943180,3880,3880,3880,3880,0
20230724,131700,2943180,3880,3880,3880,3880,0
20230724,131600,2943180,3880,3880,3880,3880,0
20230724,131500,2943180,3880,3880,3880,3880,0
20230724,131400,2943180,3880,3880,3880,3880,0
20230724,131300,2943180,3880,3880,3880,3880,0
20230724,131200,2943180,3880,3880,3880,3880,0
20230724,131100,2943180,3880,3880,3880,3880,0
20230724,131000,2943180,3880,3880,3880,3880,0
20230724,130900,2943180,3880,3880,3880,3880,0
20230724,130800,2943180,3880,3880,3880,3880,0
20230724,130700,2943180,3880,3880,3880,3880,0
20230724,130600,2943180,3880,3880,3880,3880,0
20230724,130500,2943180,3880,3880,3880,3880,0
20230724,130400,2943180,3880,3880,3880,3880,0
20230724,130300,2943180,3880,3840,3880,3830,21
20230724,130200,2862600,3845,3845,3845,3845,0
20230724,130100,2862600,3845,3850,3850,3845,20
20230724,130000,2785650,3855,3875,3875,3855,18
20230724,125900,2716140,3875,3875,3875,3875,0
20230724,125800,2716140,3875,3875,3875,3875,0
20230724,125700,2716140,3875,3875,3875,3875,2
20230724,125600,2708390,3880,3880,3880,3880,0
20230724,125500,2708390,3880,3880,3880,3880,0
20230724,125400,2708390,3880,3880,3880,3880,0
20230724,125300,2708390,3880,3880,3880,3880,0
20230724,125200,2708390,3880,3880,3880,3880,0
20230724,125100,2708390,3880,3880,3880,3880,0
20230724,125000,2708390,3880,3880,3880,3880,2
20230724,124900,2700630,3885,3885,3885,3885,0
20230724,124800,2700630,3885,3885,3885,3885,0
20230724,124700,2700630,3885,3885,3885,3885,0
20230724,124600,2700630,3885,3885,3885,3885,0
20230724,124500,2700630,3885,3885,3885,3885,0
20230724,124400,2700630,3885,3885,3885,3885,0
20230724,124300,2700630,3885,3885,3885,3885,0
20230724,124200,2700630,3885,3885,3885,3885,0
20230724,124100,2700630,3885,3885,3885,3885,1
20230724,124000,2696745,3885,3885,3885,3885,0
20230724,123900,2696745,3885,3885,3885,3885,0
20230724,123800,2696745,3885,3885,3885,3885,0
20230724,123700,2696745,3885,3885,3885,3885,0
20230724,123600,2696745,3885,3885,3885,3885,1
20230724,123500,2692860,3890,3890,3890,3890,1
20230724,123400,2688970,3895,3895,3895,3895,0
20230724,123300,2688970,3895,3895,3895,3895,1
20230724,123200,2685075,3895,3895,3895,3895,0
20230724,123100,2685075,3895,3895,3895,3895,0
20230724,123000,2685075,3895,3895,3895,3895,1
20230724,122900,2681180,3885,3885,3885,3885,0
20230724,122800,2681180,3885,3885,3885,3885,0
20230724,122700,2681180,3885,3885,3885,3885,0
20230724,122600,2681180,3885,3885,3885,3885,0
20230724,122500,2681180,3885,3885,3885,3885,0
20230724,122400,2681180,3885,3885,3885,3885,0
20230724,122300,2681180,3885,3885,3885,3885,0
20230724,122200,2681180,3885,3885,3885,3885,122
20230724,122100,2207210,3885,3885,3885,3885,1
20230724,122000,2203325,3885,3885,3885,3885,0
20230724,121900,2203325,3885,3885,3885,3885,0
20230724,121800,2203325,3885,3885,3885,3885,0
20230724,121700,2203325,3885,3885,3885,3885,0
20230724,121600,2203325,3885,3885,3885,3885,0
20230724,121500,2203325,3885,3885,3885,3885,0
20230724,121400,2203325,3885,3885,3885,3885,0
20230724,121300,2203325,3885,3885,3885,3885,0
20230724,121200,2203325,3885,3885,3885,3885,0
20230724,121100,2203325,3885,3885,3885,3885,0
20230724,121000,2203325,3885,3885,3885,3885,1
20230724,120900,2199440,3895,3895,3895,3895,0
20230724,120800,2199440,3895,3895,3895,3895,0
20230724,120700,2199440,3895,3895,3895,3895,0
20230724,120600,2199440,3895,3895,3895,3895,0
20230724,120500,2199440,3895,3815,3895,3815,155
20230724,120400,1601065,3815,3815,3815,3815,0
20230724,120300,1601065,3815,3815,3815,3815,4
20230724,120200,1585805,3815,3815,3815,3815,0
20230724,120100,1585805,3815,3815,3815,3815,0
20230724,120000,1585805,3815,3815,3815,3815,0
20230724,115900,1585805,3815,3815,3815,3815,0
20230724,115800,1585805,3815,3815,3815,3815,141
20230724,115700,1047890,3820,3820,3820,3820,0
20230724,115600,1047890,3820,3820,3820,3820,0
20230724,115500,1047890,3820,3820,3820,3820,0
20230724,115400,1047890,3820,3820,3820,3820,0
20230724,115300,1047890,3820,3820,3820,3820,0
20230724,115200,1047890,3820,3820,3820,3820,0
20230724,115100,1047890,3820,3820,3820,3820,0
20230724,115000,1047890,3820,3820,3820,3820,0
20230724,114900,1047890,3820,3820,3820,3820,0
20230724,114800,1047890,3820,3820,3820,3820,0
20230724,114700,1047890,3820,3820,3820,3820,0
20230724,114600,1047890,3820,3820,3820,3820,0
20230724,114500,1047890,3820,3820,3820,3820,0
20230724,114400,1047890,3820,3820,3820,3820,0
20230724,114300,1047890,3820,3820,3820,3820,45
20230724,114200,875990,3890,3890,3890,3890,0
20230724,114100,875990,3890,3890,3890,3890,0
20230724,114000,875990,3890,3890,3890,3890,0
20230724,113900,875990,3890,3890,3890,3890,0
20230724,113800,875990,3890,3890,3890,3890,0
20230724,113700,875990,3890,3890,3890,3890,0
20230724,113600,875990,3890,3890,3890,3890,0
20230724,113500,875990,3890,3890,3890,3890,0
20230724,113400,875990,3890,3890,3890,3890,0
20230724,113300,875990,3890,3890,3890,3890,0
20230724,113200,875990,3890,3890,3890,3890,0
20230724,113100,875990,3890,3890,3890,3890,0
20230724,113000,875990,3890,3890,3890,3890,0
20230724,112900,875990,3890,3890,3890,3890,0
20230724,112800,875990,3890,3890,3890,3890,0
20230724,112700,875990,3890,3890,3890,3890,0
20230724,112600,875990,3890,3890,3890,3890,0
20230724,112500,875990,3890,3890,3890,3890,0
20230724,112400,875990,3890,3890,3890,3890,0
20230724,112300,875990,3890,3890,3890,3890,0
20230724,112200,875990,3890,3890,3890,3890,0
20230724,112100,875990,3890,3890,3890,3890,0
20230724,112000,875990,3890,3890,3890,3890,0
20230724,111900,875990,3890,3890,3890,3890,0
20230724,111800,875990,3890,3890,3890,3890,0
20230724,111700,875990,3890,3890,3890,3890,0
20230724,111600,875990,3890,3890,3890,3890,0
20230724,111500,875990,3890,3890,3890,3890,0
20230724,111400,875990,3890,3890,3890,3890,0
20230724,111300,875990,3890,3890,3890,3890,0
20230724,111200,875990,3890,3890,3890,3890,0
20230724,111100,875990,3890,3890,3890,3890,0
20230724,111000,875990,3890,3890,3890,3890,0
20230724,110900,875990,3890,3890,3890,3890,0
20230724,110800,875990,3890,3890,3890,3890,0
20230724,110700,875990,3890,3890,3890,3890,0
20230724,110600,875990,3890,3890,3890,3890,0
20230724,110500,875990,3890,3890,3890,3890,10
20230724,110400,837090,3890,3890,3890,3890,0
20230724,110300,837090,3890,3890,3890,3890,0
20230724,110200,837090,3890,3890,3890,3890,0
20230724,110100,837090,3890,3890,3890,3890,0
20230724,110000,837090,3890,3890,3890,3890,0
20230724,105900,837090,3890,3890,3890,3890,0
20230724,105800,837090,3890,3890,3890,3890,0
20230724,105700,837090,3890,3890,3890,3890,0
20230724,105600,837090,3890,3890,3890,3890,0
20230724,105500,837090,3890,3890,3890,3890,0
20230724,105400,837090,3890,3890,3890,3890,0
20230724,105300,837090,3890,3890,3890,3890,0
20230724,105200,837090,3890,3890,3890,3890,1
20230724,105100,833200,3815,3815,3815,3815,0
20230724,105000,833200,3815,3815,3815,3815,0
20230724,104900,833200,3815,3815,3815,3815,0
20230724,104800,833200,3815,3815,3815,3815,11
20230724,104700,791235,3895,3895,3895,3895,0
20230724,104600,791235,3895,3895,3895,3895,0
20230724,104500,791235,3895,3895,3895,3895,0
20230724,104400,791235,3895,3895,3895,3895,0
20230724,104300,791235,3895,3895,3895,3895,0
20230724,104200,791235,3895,3895,3895,3895,0
20230724,104100,791235,3895,3895,3895,3895,0
20230724,104000,791235,3895,3895,3895,3895,1
20230724,103900,787340,3895,3895,3895,3895,0
20230724,103800,787340,3895,3895,3895,3895,0
20230724,103700,787340,3895,3895,3895,3895,0
20230724,103600,787340,3895,3895,3895,3895,2
20230724,103500,779550,3895,3895,3895,3895,0
20230724,103400,779550,3895,3895,3895,3895,0
20230724,103300,779550,3895,3895,3895,3895,7
20230724,103200,752285,3895,3895,3895,3895,0
20230724,103100,752285,3895,3895,3895,3895,0
20230724,103000,752285,3895,3895,3895,3895,0
20230724,102900,752285,3895,3895,3895,3895,0
20230724,102800,752285,3895,3895,3895,3895,0
20230724,102700,752285,3895,3895,3895,3895,0
20230724,102600,752285,3895,3895,3895,3895,0
20230724,102500,752285,3895,3895,3895,3895,0
20230724,102400,752285,3895,3895,3895,3895,0
20230724,102300,752285,3895,3895,3895,3895,0
20230724,102200,752285,3895,3895,3895,3895,0
20230724,102100,752285,3895,3895,3895,3895,0
20230724,102000,752285,3895,3895,3895,3895,0
20230724,101900,752285,3895,3895,3895,3895,0
20230724,101800,752285,3895,3895,3895,3895,0
20230724,101700,752285,3895,3895,3895,3895,0
20230724,101600,752285,3895,3895,3895,3895,0
20230724,101500,752285,3895,3895,3895,3895,0
20230724,101400,752285,3895,3895,3895,3895,0
20230724,101300,752285,3895,3895,3895,3895,0
20230724,101200,752285,3895,3895,3895,3895,0
20230724,101100,752285,3895,3895,3895,3895,0
20230724,101000,752285,3895,3895,3895,3895,0
20230724,100900,752285,3895,3895,3895,3895,0
20230724,100800,752285,3895,3895,3895,3895,0
20230724,100700,752285,3895,3895,3895,3895,0
20230724,100600,752285,3895,3895,3895,3895,0
20230724,100500,752285,3895,3895,3895,3895,5
20230724,100400,732810,3895,3895,3895,3895,0
20230724,100300,732810,3895,3895,3895,3895,0
20230724,100200,732810,3895,3895,3895,3895,0
20230724,100100,732810,3895,3895,3895,3895,0
20230724,100000,732810,3895,3895,3895,3895,0
20230724,095900,732810,3895,3895,3895,3895,0
20230724,095800,732810,3895,3895,3895,3895,0
20230724,095700,732810,3895,3895,3895,3895,1
20230724,095600,728915,3815,3815,3815,3815,0
20230724,095500,728915,3815,3855,3855,3815,139
20230724,095400,197140,3895,3895,3895,3895,0
20230724,095300,197140,3895,3895,3895,3895,0
20230724,095200,197140,3895,3895,3895,3895,0
20230724,095100,197140,3895,3855,3895,3855,7
20230724,095000,170115,3855,3860,3860,3855,32
20230724,094900,46740,3895,3895,3895,3895,0
20230724,094800,46740,3895,3895,3895,3895,0
20230724,094700,46740,3895,3895,3895,3895,0
20230724,094600,46740,3895,3895,3895,3895,0
20230724,094500,46740,3895,3895,3895,3895,0
20230724,094400,46740,3895,3895,3895,3895,0
20230724,094300,46740,3895,3895,3895,3895,0
20230724,094200,46740,3895,3895,3895,3895,0
20230724,094100,46740,3895,3895,3895,3895,0
20230724,094000,46740,3895,3895,3895,3895,0
20230724,093900,46740,3895,3895,3895,3895,0
20230724,093800,46740,3895,3895,3895,3895,0
20230724,093700,46740,3895,3895,3895,3895,0
20230724,093600,46740,3895,3895,3895,3895,0
20230724,093500,46740,3895,3895,3895,3895,0
20230724,093400,46740,3895,3895,3895,3895,0
20230724,093300,46740,3895,3895,3895,3895,0
20230724,093200,46740,3895,3895,3895,3895,0
20230724,093100,46740,3895,3895,3895,3895,0
20230724,093000,46740,3895,3895,3895,3895,0
20230724,092900,46740,3895,3895,3895,3895,0
20230724,092800,46740,3895,3895,3895,3895,0
20230724,092700,46740,3895,3895,3895,3895,0
20230724,092600,46740,3895,3895,3895,3895,10
20230724,092500,7790,3895,3895,3895,3895,0
20230724,092400,7790,3895,3895,3895,3895,2
20230724,092300,0,3895,3895,3895,3895,0
20230724,092200,0,3895,3895,3895,3895,0
20230724,092100,0,3895,3895,3895,3895,0
20230724,092000,0,3895,3895,3895,3895,0
20230724,091900,0,3895,3895,3895,3895,0
20230724,091800,0,3895,3895,3895,3895,0
20230724,091700,0,3895,3895,3895,3895,0
20230724,091600,0,3895,3895,3895,3895,0
20230724,091500,0,3895,3895,3895,3895,0
20230724,091400,0,3895,3895,3895,3895,0
20230724,091300,0,3895,3895,3895,3895,0
20230724,091200,0,3895,3895,3895,3895,0
20230724,091100,0,3895,3895,3895,3895,0
20230724,091000,0,3895,3895,3895,3895,0
20230724,090900,0,3895,3895,3895,3895,0
20230724,090800,0,3895,3895,3895,3895,0
20230724,090700,0,3895,3895,3895,3895,0
20230724,090600,0,3895,3895,3895,3895,0
20230724,090500,0,3895,3895,3895,3895,0
20230724,090400,0,3895,3895,3895,3895,0
20230724,090300,0,3895,3895,3895,3895,0
20230724,090200,0,3895,3895,3895,3895,0
20230724,090100,0,3895,3895,3895,3895,0
20230724,090000,0,3895,3895,3895,3895,0