KissMeData/033200/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190500,51219875,4680,4680,4680,4680,52
20230724,190400,51219875,4680,4680,4680,4680,0
20230724,190300,51219875,4680,4680,4680,4680,0
20230724,190200,51219875,4680,4680,4680,4680,0
20230724,190100,51219875,4680,4680,4680,4680,0
20230724,190000,51219875,4680,4680,4680,4680,0
20230724,185900,51219875,4680,4680,4680,4680,0
20230724,185800,51219875,4680,4680,4680,4680,0
20230724,185700,51219875,4680,4680,4680,4680,0
20230724,185600,51219875,4680,4680,4680,4680,0
20230724,185500,51219875,4680,4680,4680,4680,0
20230724,185400,51219875,4680,4680,4680,4680,0
20230724,185300,51219875,4680,4680,4680,4680,0
20230724,185200,51219875,4680,4680,4680,4680,0
20230724,185100,51219875,4680,4680,4680,4680,0
20230724,185000,51219875,4680,4680,4680,4680,0
20230724,184900,51219875,4680,4680,4680,4680,0
20230724,184800,51219875,4680,4680,4680,4680,0
20230724,184700,51219875,4680,4680,4680,4680,0
20230724,184600,51219875,4680,4680,4680,4680,0
20230724,184500,51219875,4680,4680,4680,4680,0
20230724,184400,51219875,4680,4680,4680,4680,0
20230724,184300,51219875,4680,4680,4680,4680,0
20230724,184200,51219875,4680,4680,4680,4680,0
20230724,184100,51219875,4680,4680,4680,4680,0
20230724,184000,51219875,4680,4680,4680,4680,0
20230724,183900,51219875,4680,4680,4680,4680,0
20230724,183800,51219875,4680,4680,4680,4680,0
20230724,183700,51219875,4680,4680,4680,4680,0
20230724,183600,51219875,4680,4680,4680,4680,0
20230724,183500,51219875,4680,4680,4680,4680,52
20230724,183400,51219875,4680,4680,4680,4680,0
20230724,183300,51219875,4680,4680,4680,4680,0
20230724,183200,51219875,4680,4680,4680,4680,0
20230724,183100,51219875,4680,4680,4680,4680,0
20230724,183000,51219875,4680,4680,4680,4680,0
20230724,182900,51219875,4680,4680,4680,4680,0
20230724,182800,51219875,4680,4680,4680,4680,0
20230724,182700,51219875,4680,4680,4680,4680,0
20230724,182600,51219875,4680,4680,4680,4680,0
20230724,182500,51219875,4680,4680,4680,4680,0
20230724,182400,51219875,4680,4680,4680,4680,0
20230724,182300,51219875,4680,4680,4680,4680,0
20230724,182200,51219875,4680,4680,4680,4680,0
20230724,182100,51219875,4680,4680,4680,4680,0
20230724,182000,51219875,4680,4680,4680,4680,0
20230724,181900,51219875,4680,4680,4680,4680,0
20230724,181800,51219875,4680,4680,4680,4680,0
20230724,181700,51219875,4680,4680,4680,4680,0
20230724,181600,51219875,4680,4680,4680,4680,0
20230724,181500,51219875,4680,4680,4680,4680,0
20230724,181400,51219875,4680,4680,4680,4680,0
20230724,181300,51219875,4680,4680,4680,4680,0
20230724,181200,51219875,4680,4680,4680,4680,0
20230724,181100,51219875,4680,4680,4680,4680,0
20230724,181000,51219875,4680,4680,4680,4680,0
20230724,180900,51219875,4680,4680,4680,4680,0
20230724,180800,51219875,4680,4680,4680,4680,0
20230724,180700,51219875,4680,4680,4680,4680,0
20230724,180600,51219875,4680,4680,4680,4680,0
20230724,180500,51219875,4680,4680,4680,4680,52
20230724,180400,51219875,4680,4680,4680,4680,0
20230724,180300,51219875,4680,4680,4680,4680,0
20230724,180200,51219875,4680,4680,4680,4680,0
20230724,180100,51219875,4680,4680,4680,4680,0
20230724,180000,51219875,4680,4680,4680,4680,0
20230724,175900,51219875,4680,4680,4680,4680,0
20230724,175800,51219875,4680,4680,4680,4680,0
20230724,175700,51219875,4680,4680,4680,4680,0
20230724,175600,51219875,4680,4680,4680,4680,0
20230724,175500,51219875,4680,4680,4680,4680,0
20230724,175400,51219875,4680,4680,4680,4680,0
20230724,175300,51219875,4680,4680,4680,4680,0
20230724,175200,51219875,4680,4680,4680,4680,0
20230724,175100,51219875,4680,4680,4680,4680,0
20230724,175000,51219875,4680,4680,4680,4680,0
20230724,174900,51219875,4680,4680,4680,4680,0
20230724,174800,51219875,4680,4680,4680,4680,0
20230724,174700,51219875,4680,4680,4680,4680,0
20230724,174600,51219875,4680,4680,4680,4680,0
20230724,174500,51219875,4680,4680,4680,4680,0
20230724,174400,51219875,4680,4680,4680,4680,0
20230724,174300,51219875,4680,4680,4680,4680,0
20230724,174200,51219875,4680,4680,4680,4680,0
20230724,174100,51219875,4680,4680,4680,4680,0
20230724,174000,51219875,4680,4680,4680,4680,0
20230724,173900,51219875,4680,4680,4680,4680,0
20230724,173800,51219875,4680,4680,4680,4680,0
20230724,173700,51219875,4680,4680,4680,4680,0
20230724,173600,51219875,4680,4680,4680,4680,0
20230724,173500,51219875,4680,4680,4680,4680,52
20230724,173400,51219875,4680,4680,4680,4680,0
20230724,173300,51219875,4680,4680,4680,4680,0
20230724,173200,51219875,4680,4680,4680,4680,0
20230724,173100,51219875,4680,4680,4680,4680,0
20230724,173000,51219875,4680,4680,4680,4680,0
20230724,172900,51219875,4680,4680,4680,4680,0
20230724,172800,51219875,4680,4680,4680,4680,0
20230724,172700,51219875,4680,4680,4680,4680,0
20230724,172600,51219875,4680,4680,4680,4680,0
20230724,172500,51219875,4680,4680,4680,4680,0
20230724,172400,51219875,4680,4680,4680,4680,0
20230724,172300,51219875,4680,4680,4680,4680,0
20230724,172200,51219875,4680,4680,4680,4680,0
20230724,172100,51219875,4680,4680,4680,4680,0
20230724,172000,51219875,4680,4680,4680,4680,0
20230724,171900,51219875,4680,4680,4680,4680,0
20230724,171800,51219875,4680,4680,4680,4680,0
20230724,171700,51219875,4680,4680,4680,4680,0
20230724,171600,51219875,4680,4680,4680,4680,0
20230724,171500,51219875,4680,4680,4680,4680,0
20230724,171400,51219875,4680,4680,4680,4680,0
20230724,171300,51219875,4680,4680,4680,4680,0
20230724,171200,51219875,4680,4680,4680,4680,0
20230724,171100,51219875,4680,4680,4680,4680,0
20230724,171000,51219875,4680,4680,4680,4680,0
20230724,170900,51219875,4680,4680,4680,4680,0
20230724,170800,51219875,4680,4680,4680,4680,0
20230724,170700,51219875,4680,4680,4680,4680,0
20230724,170600,51219875,4680,4680,4680,4680,0
20230724,170500,51219875,4680,4680,4680,4680,52
20230724,170400,51219875,4680,4680,4680,4680,0
20230724,170300,51219875,4680,4680,4680,4680,0
20230724,170200,51219875,4680,4680,4680,4680,0
20230724,170100,51219875,4680,4680,4680,4680,0
20230724,170000,51219875,4680,4680,4680,4680,0
20230724,165900,51219875,4680,4680,4680,4680,0
20230724,165800,51219875,4680,4680,4680,4680,0
20230724,165700,51219875,4680,4680,4680,4680,0
20230724,165600,51219875,4680,4680,4680,4680,0
20230724,165500,51219875,4680,4680,4680,4680,0
20230724,165400,51219875,4680,4680,4680,4680,0
20230724,165300,51219875,4680,4680,4680,4680,0
20230724,165200,51219875,4680,4680,4680,4680,0
20230724,165100,51219875,4680,4680,4680,4680,0
20230724,165000,51219875,4680,4680,4680,4680,0
20230724,164900,51219875,4680,4680,4680,4680,0
20230724,164800,51219875,4680,4680,4680,4680,0
20230724,164700,51219875,4680,4680,4680,4680,0
20230724,164600,51219875,4680,4680,4680,4680,0
20230724,164500,51219875,4680,4680,4680,4680,0
20230724,164400,51219875,4680,4680,4680,4680,0
20230724,164300,51219875,4680,4680,4680,4680,0
20230724,164200,51219875,4680,4680,4680,4680,0
20230724,164100,51219875,4680,4680,4680,4680,0
20230724,164000,51219875,4680,4680,4680,4680,0
20230724,163900,51219875,4680,4680,4680,4680,0
20230724,163800,51219875,4680,4680,4680,4680,0
20230724,163700,51219875,4680,4680,4680,4680,0
20230724,163600,51219875,4680,4680,4680,4680,0
20230724,163500,51219875,4680,4680,4680,4680,52
20230724,163400,51219875,4680,4680,4680,4680,0
20230724,163300,51219875,4680,4680,4680,4680,0
20230724,163200,51219875,4680,4680,4680,4680,0
20230724,163100,51219875,4680,4680,4680,4680,0
20230724,163000,51219875,4680,4680,4680,4680,0
20230724,162900,51219875,4680,4680,4680,4680,0
20230724,162800,51219875,4680,4680,4680,4680,0
20230724,162700,51219875,4680,4680,4680,4680,0
20230724,162600,51219875,4680,4680,4680,4680,0
20230724,162500,51219875,4680,4680,4680,4680,0
20230724,162400,51219875,4680,4680,4680,4680,0
20230724,162300,51219875,4680,4680,4680,4680,0
20230724,162200,51219875,4680,4680,4680,4680,0
20230724,162100,51219875,4680,4680,4680,4680,0
20230724,162000,51219875,4680,4680,4680,4680,0
20230724,161900,51219875,4680,4680,4680,4680,0
20230724,161800,51219875,4680,4680,4680,4680,0
20230724,161700,51219875,4680,4680,4680,4680,0
20230724,161600,51219875,4680,4680,4680,4680,0
20230724,161500,51219875,4680,4680,4680,4680,0
20230724,161400,51219875,4680,4680,4680,4680,0
20230724,161300,51219875,4680,4680,4680,4680,0
20230724,161200,51219875,4680,4680,4680,4680,0
20230724,161100,51219875,4680,4680,4680,4680,0
20230724,161000,51219875,4680,4680,4680,4680,0
20230724,160900,51219875,4680,4680,4680,4680,0
20230724,160800,51219875,4680,4680,4680,4680,0
20230724,160700,51219875,4680,4680,4680,4680,0
20230724,160600,51219875,4680,4680,4680,4680,0
20230724,160500,51219875,4680,4680,4680,4680,52
20230724,160400,51219875,4680,4680,4680,4680,0
20230724,160300,51219875,4680,4680,4680,4680,0
20230724,160200,51219875,4680,4680,4680,4680,0
20230724,160100,51219875,4680,4680,4680,4680,0
20230724,160000,51219875,4680,4680,4680,4680,0
20230724,155900,51219875,4680,4680,4680,4680,0
20230724,155800,51219875,4680,4680,4680,4680,0
20230724,155700,51219875,4680,4680,4680,4680,0
20230724,155600,51219875,4680,4680,4680,4680,0
20230724,155500,51219875,4680,4680,4680,4680,0
20230724,155400,51219875,4680,4680,4680,4680,0
20230724,155300,51219875,4680,4680,4680,4680,0
20230724,155200,51219875,4680,4680,4680,4680,0
20230724,155100,51219875,4680,4680,4680,4680,0
20230724,155000,51219875,4680,4680,4680,4680,0
20230724,154900,51219875,4680,4680,4680,4680,0
20230724,154800,51219875,4680,4680,4680,4680,0
20230724,154700,51219875,4680,4680,4680,4680,0
20230724,154600,51219875,4680,4680,4680,4680,0
20230724,154500,51219875,4680,4680,4680,4680,0
20230724,154400,51219875,4680,4680,4680,4680,0
20230724,154300,51219875,4680,4680,4680,4680,0
20230724,154200,51219875,4680,4680,4680,4680,0
20230724,154100,51219875,4680,4680,4680,4680,0
20230724,154000,51219875,4680,4680,4680,4680,0
20230724,153900,51219875,4680,4680,4680,4680,0
20230724,153800,51219875,4680,4680,4680,4680,0
20230724,153700,51219875,4680,4680,4680,4680,0
20230724,153600,51219875,4680,4680,4680,4680,0
20230724,153500,51219875,4680,4680,4680,4680,52
20230724,153400,51219875,4680,4680,4680,4680,0
20230724,153300,51219875,4680,4680,4680,4680,0
20230724,153200,51219875,4680,4680,4680,4680,0
20230724,153100,51219875,4680,4680,4680,4680,0
20230724,153000,51219875,4680,4680,4680,4680,52
20230724,152900,50976515,4665,4665,4665,4665,0
20230724,152800,50976515,4665,4665,4665,4665,0
20230724,152700,50976515,4665,4665,4665,4665,0
20230724,152600,50976515,4665,4665,4665,4665,0
20230724,152500,50976515,4665,4665,4665,4665,0
20230724,152400,50976515,4665,4665,4665,4665,0
20230724,152300,50976515,4665,4665,4665,4665,0
20230724,152200,50976515,4665,4665,4665,4665,0
20230724,152100,50976515,4665,4665,4665,4665,0
20230724,152000,50976515,4665,4665,4665,4665,0
20230724,151900,50976515,4665,4665,4665,4665,1
20230724,151800,50971850,4635,4640,4640,4635,9
20230724,151700,50930125,4665,4665,4665,4665,0
20230724,151600,50930125,4665,4665,4665,4665,0
20230724,151500,50930125,4665,4665,4665,4665,80
20230724,151400,50556925,4665,4665,4665,4665,0
20230724,151300,50556925,4665,4665,4665,4665,0
20230724,151200,50556925,4665,4665,4665,4665,0
20230724,151100,50556925,4665,4665,4665,4665,0
20230724,151000,50556925,4665,4665,4665,4665,0
20230724,150900,50556925,4665,4665,4665,4665,0
20230724,150800,50556925,4665,4665,4665,4665,0
20230724,150700,50556925,4665,4665,4665,4665,0
20230724,150600,50556925,4665,4665,4665,4665,1000
20230724,150500,45891925,4665,4665,4665,4665,0
20230724,150400,45891925,4665,4665,4665,4665,10
20230724,150300,45845275,4665,4665,4665,4665,0
20230724,150200,45845275,4665,4665,4665,4665,0
20230724,150100,45845275,4665,4665,4665,4665,0
20230724,150000,45845275,4665,4665,4665,4665,0
20230724,145900,45845275,4665,4665,4665,4665,0
20230724,145800,45845275,4665,4665,4665,4665,0
20230724,145700,45845275,4665,4665,4665,4665,0
20230724,145600,45845275,4665,4665,4665,4665,0
20230724,145500,45845275,4665,4665,4665,4665,0
20230724,145400,45845275,4665,4665,4665,4665,0
20230724,145300,45845275,4665,4665,4665,4665,0
20230724,145200,45845275,4665,4665,4665,4665,0
20230724,145100,45845275,4665,4665,4665,4665,1
20230724,145000,45840610,4650,4650,4650,4650,0
20230724,144900,45840610,4650,4650,4650,4650,0
20230724,144800,45840610,4650,4650,4650,4650,0
20230724,144700,45840610,4650,4650,4650,4650,0
20230724,144600,45840610,4650,4650,4650,4650,0
20230724,144500,45840610,4650,4650,4650,4650,0
20230724,144400,45840610,4650,4645,4650,4645,775
20230724,144300,42236875,4645,4645,4645,4645,0
20230724,144200,42236875,4645,4645,4645,4645,0
20230724,144100,42236875,4645,4645,4645,4645,1
20230724,144000,42232230,4635,4635,4635,4635,0
20230724,143900,42232230,4635,4635,4635,4635,0
20230724,143800,42232230,4635,4635,4635,4635,28
20230724,143700,42102450,4650,4650,4650,4650,0
20230724,143600,42102450,4650,4650,4650,4650,0
20230724,143500,42102450,4650,4650,4650,4650,0
20230724,143400,42102450,4650,4650,4650,4650,0
20230724,143300,42102450,4650,4650,4650,4650,0
20230724,143200,42102450,4650,4650,4650,4650,0
20230724,143100,42102450,4650,4650,4650,4650,0
20230724,143000,42102450,4650,4650,4650,4650,0
20230724,142900,42102450,4650,4650,4650,4650,0
20230724,142800,42102450,4650,4650,4650,4650,0
20230724,142700,42102450,4650,4650,4650,4650,8
20230724,142600,42065250,4650,4650,4650,4650,2
20230724,142500,42055950,4650,4650,4650,4650,100
20230724,142400,41590950,4675,4675,4675,4675,0
20230724,142300,41590950,4675,4675,4675,4675,0
20230724,142200,41590950,4675,4675,4675,4675,0
20230724,142100,41590950,4675,4675,4675,4675,0
20230724,142000,41590950,4675,4675,4675,4675,0
20230724,141900,41590950,4675,4675,4675,4675,30
20230724,141800,41450700,4675,4675,4675,4675,0
20230724,141700,41450700,4675,4675,4675,4675,0
20230724,141600,41450700,4675,4675,4675,4675,1
20230724,141500,41446025,4635,4635,4635,4635,0
20230724,141400,41446025,4635,4635,4635,4635,0
20230724,141300,41446025,4635,4635,4635,4635,0
20230724,141200,41446025,4635,4635,4635,4635,52
20230724,141100,41205005,4635,4635,4635,4635,348
20230724,141000,39592025,4635,4635,4635,4635,0
20230724,140900,39592025,4635,4635,4635,4635,0
20230724,140800,39592025,4635,4635,4635,4635,0
20230724,140700,39592025,4635,4635,4635,4635,716
20230724,140600,36273365,4635,4640,4640,4635,740
20230724,140500,32842215,4670,4670,4670,4670,0
20230724,140400,32842215,4670,4670,4670,4670,0
20230724,140300,32842215,4670,4670,4670,4670,0
20230724,140200,32842215,4670,4670,4670,4670,0
20230724,140100,32842215,4670,4670,4670,4670,0
20230724,140000,32842215,4670,4670,4670,4670,0
20230724,135900,32842215,4670,4670,4670,4670,0
20230724,135800,32842215,4670,4670,4670,4670,1
20230724,135700,32837545,4645,4645,4645,4645,0
20230724,135600,32837545,4645,4645,4645,4645,0
20230724,135500,32837545,4645,4645,4645,4645,0
20230724,135400,32837545,4645,4645,4645,4645,0
20230724,135300,32837545,4645,4645,4645,4645,0
20230724,135200,32837545,4645,4645,4645,4645,50
20230724,135100,32605295,4645,4645,4645,4645,0
20230724,135000,32605295,4645,4645,4645,4645,0
20230724,134900,32605295,4645,4645,4645,4645,0
20230724,134800,32605295,4645,4645,4645,4645,0
20230724,134700,32605295,4645,4645,4645,4645,0
20230724,134600,32605295,4645,4645,4645,4645,0
20230724,134500,32605295,4645,4645,4645,4645,0
20230724,134400,32605295,4645,4645,4645,4645,0
20230724,134300,32605295,4645,4645,4645,4645,0
20230724,134200,32605295,4645,4645,4645,4645,0
20230724,134100,32605295,4645,4645,4645,4645,0
20230724,134000,32605295,4645,4645,4645,4645,0
20230724,133900,32605295,4645,4645,4645,4645,21
20230724,133800,32507750,4680,4680,4680,4680,0
20230724,133700,32507750,4680,4680,4680,4680,0
20230724,133600,32507750,4680,4680,4680,4680,0
20230724,133500,32507750,4680,4680,4680,4680,0
20230724,133400,32507750,4680,4680,4680,4680,0
20230724,133300,32507750,4680,4680,4680,4680,1
20230724,133200,32503070,4645,4645,4645,4645,0
20230724,133100,32503070,4645,4645,4645,4645,335
20230724,133000,30946995,4645,4645,4645,4645,8
20230724,132900,30909835,4635,4635,4635,4635,0
20230724,132800,30909835,4635,4635,4635,4635,0
20230724,132700,30909835,4635,4635,4635,4635,0
20230724,132600,30909835,4635,4635,4635,4635,0
20230724,132500,30909835,4635,4635,4635,4635,0
20230724,132400,30909835,4635,4635,4635,4635,0
20230724,132300,30909835,4635,4635,4635,4635,0
20230724,132200,30909835,4635,4635,4635,4635,0
20230724,132100,30909835,4635,4635,4635,4635,0
20230724,132000,30909835,4635,4635,4635,4635,33
20230724,131900,30756880,4635,4635,4635,4635,0
20230724,131800,30756880,4635,4635,4635,4635,0
20230724,131700,30756880,4635,4635,4635,4635,0
20230724,131600,30756880,4635,4635,4635,4635,0
20230724,131500,30756880,4635,4635,4635,4635,0
20230724,131400,30756880,4635,4635,4635,4635,0
20230724,131300,30756880,4635,4635,4635,4635,0
20230724,131200,30756880,4635,4635,4635,4635,1
20230724,131100,30752245,4625,4645,4645,4625,500
20230724,131000,28434100,4665,4665,4665,4665,0
20230724,130900,28434100,4665,4665,4665,4665,0
20230724,130800,28434100,4665,4665,4665,4665,0
20230724,130700,28434100,4665,4665,4665,4665,0
20230724,130600,28434100,4665,4665,4665,4665,0
20230724,130500,28434100,4665,4665,4665,4665,0
20230724,130400,28434100,4665,4665,4665,4665,1
20230724,130300,28429435,4665,4665,4665,4665,0
20230724,130200,28429435,4665,4665,4665,4665,0
20230724,130100,28429435,4665,4665,4665,4665,0
20230724,130000,28429435,4665,4665,4665,4665,0
20230724,125900,28429435,4665,4665,4665,4665,30
20230724,125800,28289485,4665,4655,4665,4640,252
20230724,125700,27118585,4655,4655,4655,4655,0
20230724,125600,27118585,4655,4655,4655,4655,0
20230724,125500,27118585,4655,4655,4655,4655,1
20230724,125400,27113930,4685,4685,4685,4685,0
20230724,125300,27113930,4685,4685,4685,4685,0
20230724,125200,27113930,4685,4685,4685,4685,0
20230724,125100,27113930,4685,4685,4685,4685,0
20230724,125000,27113930,4685,4685,4685,4685,0
20230724,124900,27113930,4685,4685,4685,4685,0
20230724,124800,27113930,4685,4685,4685,4685,0
20230724,124700,27113930,4685,4685,4685,4685,0
20230724,124600,27113930,4685,4685,4685,4685,0
20230724,124500,27113930,4685,4685,4685,4685,0
20230724,124400,27113930,4685,4660,4685,4660,2
20230724,124300,27104585,4655,4660,4660,4655,410
20230724,124200,25194040,4685,4685,4685,4685,0
20230724,124100,25194040,4685,4685,4685,4685,0
20230724,124000,25194040,4685,4685,4685,4685,0
20230724,123900,25194040,4685,4685,4685,4685,0
20230724,123800,25194040,4685,4685,4685,4685,0
20230724,123700,25194040,4685,4685,4685,4685,0
20230724,123600,25194040,4685,4685,4685,4685,0
20230724,123500,25194040,4685,4685,4685,4685,5
20230724,123400,25170615,4685,4685,4685,4685,0
20230724,123300,25170615,4685,4685,4685,4685,2
20230724,123200,25161245,4660,4665,4665,4660,120
20230724,123100,24601945,4670,4670,4670,4670,0
20230724,123000,24601945,4670,4670,4670,4670,0
20230724,122900,24601945,4670,4670,4670,4670,4
20230724,122800,24583265,4670,4670,4670,4670,0
20230724,122700,24583265,4670,4670,4670,4670,0
20230724,122600,24583265,4670,4670,4670,4670,0
20230724,122500,24583265,4670,4670,4670,4670,196
20230724,122400,23667945,4685,4685,4685,4685,0
20230724,122300,23667945,4685,4685,4685,4685,0
20230724,122200,23667945,4685,4685,4685,4685,0
20230724,122100,23667945,4685,4685,4685,4685,0
20230724,122000,23667945,4685,4685,4685,4685,0
20230724,121900,23667945,4685,4685,4685,4685,0
20230724,121800,23667945,4685,4685,4685,4685,1
20230724,121700,23663260,4660,4665,4665,4660,435
20230724,121600,21636125,4660,4660,4660,4660,0
20230724,121500,21636125,4660,4660,4660,4660,0
20230724,121400,21636125,4660,4660,4660,4660,0
20230724,121300,21636125,4660,4665,4665,4660,150
20230724,121200,20936925,4665,4665,4665,4665,2
20230724,121100,20927595,4665,4665,4665,4665,0
20230724,121000,20927595,4665,4665,4665,4665,0
20230724,120900,20927595,4665,4665,4665,4665,0
20230724,120800,20927595,4665,4665,4665,4665,0
20230724,120700,20927595,4665,4665,4665,4665,0
20230724,120600,20927595,4665,4665,4665,4665,0
20230724,120500,20927595,4665,4665,4665,4665,0
20230724,120400,20927595,4665,4665,4665,4665,285
20230724,120300,19598070,4665,4665,4665,4665,20
20230724,120200,19504770,4670,4670,4670,4670,0
20230724,120100,19504770,4670,4670,4670,4670,0
20230724,120000,19504770,4670,4670,4670,4670,0
20230724,115900,19504770,4670,4670,4670,4670,0
20230724,115800,19504770,4670,4670,4670,4670,0
20230724,115700,19504770,4670,4670,4670,4670,0
20230724,115600,19504770,4670,4670,4670,4670,0
20230724,115500,19504770,4670,4670,4670,4670,0
20230724,115400,19504770,4670,4670,4670,4670,0
20230724,115300,19504770,4670,4670,4670,4670,0
20230724,115200,19504770,4670,4670,4670,4670,3
20230724,115100,19490760,4670,4670,4670,4670,30
20230724,115000,19350660,4670,4670,4670,4670,127
20230724,114900,18757570,4670,4670,4670,4670,20
20230724,114800,18664170,4670,4680,4680,4670,61
20230724,114700,18379170,4690,4690,4690,4690,0
20230724,114600,18379170,4690,4690,4690,4690,5
20230724,114500,18355720,4695,4695,4695,4695,0
20230724,114400,18355720,4695,4695,4695,4695,2
20230724,114300,18346330,4705,4705,4705,4705,0
20230724,114200,18346330,4705,4705,4705,4705,6
20230724,114100,18318100,4695,4695,4695,4695,0
20230724,114000,18318100,4695,4695,4695,4695,0
20230724,113900,18318100,4695,4695,4695,4695,0
20230724,113800,18318100,4695,4695,4695,4695,0
20230724,113700,18318100,4695,4695,4695,4695,0
20230724,113600,18318100,4695,4695,4695,4695,0
20230724,113500,18318100,4695,4695,4695,4695,0
20230724,113400,18318100,4695,4695,4695,4695,0
20230724,113300,18318100,4695,4695,4695,4695,0
20230724,113200,18318100,4695,4695,4695,4695,0
20230724,113100,18318100,4695,4695,4695,4695,0
20230724,113000,18318100,4695,4695,4695,4695,0
20230724,112900,18318100,4695,4695,4695,4695,0
20230724,112800,18318100,4695,4695,4695,4695,0
20230724,112700,18318100,4695,4695,4695,4695,0
20230724,112600,18318100,4695,4695,4695,4695,0
20230724,112500,18318100,4695,4695,4695,4695,0
20230724,112400,18318100,4695,4695,4695,4695,0
20230724,112300,18318100,4695,4695,4695,4695,0
20230724,112200,18318100,4695,4695,4695,4695,0
20230724,112100,18318100,4695,4695,4695,4695,0
20230724,112000,18318100,4695,4695,4695,4695,0
20230724,111900,18318100,4695,4695,4695,4695,0
20230724,111800,18318100,4695,4695,4695,4695,0
20230724,111700,18318100,4695,4695,4695,4695,0
20230724,111600,18318100,4695,4695,4695,4695,0
20230724,111500,18318100,4695,4695,4695,4695,0
20230724,111400,18318100,4695,4695,4695,4695,0
20230724,111300,18318100,4695,4695,4695,4695,0
20230724,111200,18318100,4695,4695,4695,4695,0
20230724,111100,18318100,4695,4695,4695,4695,0
20230724,111000,18318100,4695,4695,4695,4695,0
20230724,110900,18318100,4695,4695,4695,4695,0
20230724,110800,18318100,4695,4695,4695,4695,0
20230724,110700,18318100,4695,4695,4695,4695,0
20230724,110600,18318100,4695,4695,4695,4695,0
20230724,110500,18318100,4695,4695,4695,4695,0
20230724,110400,18318100,4695,4695,4695,4695,0
20230724,110300,18318100,4695,4695,4695,4695,0
20230724,110200,18318100,4695,4695,4695,4695,0
20230724,110100,18318100,4695,4695,4695,4695,0
20230724,110000,18318100,4695,4695,4695,4695,0
20230724,105900,18318100,4695,4695,4695,4695,0
20230724,105800,18318100,4695,4695,4695,4695,0
20230724,105700,18318100,4695,4695,4695,4695,0
20230724,105600,18318100,4695,4695,4695,4695,0
20230724,105500,18318100,4695,4695,4695,4695,0
20230724,105400,18318100,4695,4695,4695,4695,0
20230724,105300,18318100,4695,4695,4695,4695,0
20230724,105200,18318100,4695,4695,4695,4695,0
20230724,105100,18318100,4695,4695,4695,4695,0
20230724,105000,18318100,4695,4695,4695,4695,0
20230724,104900,18318100,4695,4695,4695,4695,0
20230724,104800,18318100,4695,4695,4695,4695,0
20230724,104700,18318100,4695,4695,4695,4695,0
20230724,104600,18318100,4695,4695,4695,4695,0
20230724,104500,18318100,4695,4695,4695,4695,0
20230724,104400,18318100,4695,4695,4695,4695,0
20230724,104300,18318100,4695,4695,4695,4695,3
20230724,104200,18304015,4695,4695,4695,4695,0
20230724,104100,18304015,4695,4695,4695,4695,0
20230724,104000,18304015,4695,4695,4695,4695,0
20230724,103900,18304015,4695,4695,4695,4695,0
20230724,103800,18304015,4695,4695,4695,4695,0
20230724,103700,18304015,4695,4695,4695,4695,0
20230724,103600,18304015,4695,4695,4695,4695,0
20230724,103500,18304015,4695,4695,4695,4695,0
20230724,103400,18304015,4695,4695,4695,4695,0
20230724,103300,18304015,4695,4695,4695,4695,0
20230724,103200,18304015,4695,4695,4695,4695,0
20230724,103100,18304015,4695,4695,4695,4695,12
20230724,103000,18247675,4675,4675,4675,4675,1
20230724,102900,18243000,4675,4675,4675,4675,4
20230724,102800,18224300,4675,4675,4675,4675,260
20230724,102700,17008800,4675,4675,4675,4675,0
20230724,102600,17008800,4675,4675,4675,4675,0
20230724,102500,17008800,4675,4675,4675,4675,9
20230724,102400,16966725,4675,4660,4675,4660,304
20230724,102300,15548825,4665,4665,4665,4665,191
20230724,102200,14657810,4675,4675,4675,4675,55
20230724,102100,14400685,4675,4675,4675,4675,0
20230724,102000,14400685,4675,4675,4675,4675,0
20230724,101900,14400685,4675,4675,4675,4675,0
20230724,101800,14400685,4675,4675,4675,4675,0
20230724,101700,14400685,4675,4675,4675,4675,0
20230724,101600,14400685,4675,4675,4675,4675,0
20230724,101500,14400685,4675,4675,4675,4675,0
20230724,101400,14400685,4675,4675,4675,4675,0
20230724,101300,14400685,4675,4675,4675,4675,0
20230724,101200,14400685,4675,4675,4675,4675,0
20230724,101100,14400685,4675,4675,4675,4675,0
20230724,101000,14400685,4675,4695,4695,4675,21
20230724,100900,14302490,4695,4695,4695,4695,0
20230724,100800,14302490,4695,4695,4695,4695,0
20230724,100700,14302490,4695,4695,4695,4695,0
20230724,100600,14302490,4695,4695,4695,4695,0
20230724,100500,14302490,4695,4695,4695,4695,4
20230724,100400,14283710,4695,4695,4695,4695,0
20230724,100300,14283710,4695,4695,4695,4695,0
20230724,100200,14283710,4695,4695,4695,4695,10
20230724,100100,14236760,4700,4700,4700,4700,0
20230724,100000,14236760,4700,4700,4700,4700,0
20230724,095900,14236760,4700,4700,4700,4700,30
20230724,095800,14095760,4700,4700,4700,4700,0
20230724,095700,14095760,4700,4700,4700,4700,15
20230724,095600,14025260,4700,4700,4700,4700,0
20230724,095500,14025260,4700,4700,4700,4700,0
20230724,095400,14025260,4700,4700,4700,4700,0
20230724,095300,14025260,4700,4700,4700,4700,0
20230724,095200,14025260,4700,4700,4700,4700,0
20230724,095100,14025260,4700,4700,4700,4700,0
20230724,095000,14025260,4700,4700,4700,4700,0
20230724,094900,14025260,4700,4700,4700,4700,0
20230724,094800,14025260,4700,4700,4700,4700,10
20230724,094700,13978260,4720,4720,4720,4720,0
20230724,094600,13978260,4720,4720,4720,4720,0
20230724,094500,13978260,4720,4720,4720,4720,0
20230724,094400,13978260,4720,4720,4720,4720,0
20230724,094300,13978260,4720,4720,4720,4720,0
20230724,094200,13978260,4720,4720,4720,4720,0
20230724,094100,13978260,4720,4720,4720,4720,0
20230724,094000,13978260,4720,4720,4720,4720,51
20230724,093900,13737540,4720,4720,4720,4720,0
20230724,093800,13737540,4720,4720,4720,4720,0
20230724,093700,13737540,4720,4720,4720,4720,0
20230724,093600,13737540,4720,4720,4720,4720,0
20230724,093500,13737540,4720,4720,4720,4720,0
20230724,093400,13737540,4720,4720,4720,4720,0
20230724,093300,13737540,4720,4720,4720,4720,0
20230724,093200,13737540,4720,4720,4720,4720,0
20230724,093100,13737540,4720,4720,4720,4720,45
20230724,093000,13525140,4720,4720,4720,4720,0
20230724,092900,13525140,4720,4720,4720,4720,0
20230724,092800,13525140,4720,4720,4720,4720,0
20230724,092700,13525140,4720,4720,4720,4720,0
20230724,092600,13525140,4720,4720,4720,4720,4
20230724,092500,13506260,4695,4695,4695,4695,0
20230724,092400,13506260,4695,4695,4695,4695,0
20230724,092300,13506260,4695,4695,4695,4695,0
20230724,092200,13506260,4695,4695,4695,4695,0
20230724,092100,13506260,4695,4690,4695,4690,131
20230724,092000,12891370,4675,4675,4675,4675,0
20230724,091900,12891370,4675,4675,4675,4675,0
20230724,091800,12891370,4675,4675,4675,4675,0
20230724,091700,12891370,4675,4675,4675,4675,0
20230724,091600,12891370,4675,4675,4675,4675,0
20230724,091500,12891370,4675,4675,4675,4675,4
20230724,091400,12872670,4675,4675,4675,4675,0
20230724,091300,12872670,4675,4675,4675,4675,238
20230724,091200,11760020,4695,4695,4695,4695,0
20230724,091100,11760020,4695,4695,4695,4695,21
20230724,091000,11661425,4695,4695,4695,4695,20
20230724,090900,11567525,4750,4750,4750,4750,0
20230724,090800,11567525,4750,4750,4750,4750,0
20230724,090700,11567525,4750,4750,4750,4750,3
20230724,090600,11553275,4695,4655,4695,4655,70
20230724,090500,11226025,4620,4630,4630,4620,1115
20230724,090400,6074665,4630,4680,4680,4620,433
20230724,090300,4069785,4700,4700,4700,4700,0
20230724,090200,4069785,4700,4665,4700,4625,216
20230724,090100,3064655,4695,4695,4695,4695,4
20230724,090000,3045875,4700,4700,4700,4700,643