KissMeData/217880/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201300,17268240,6820,6820,6820,6820,5
20230724,201200,17268240,6820,6820,6820,6820,0
20230724,201100,17268240,6820,6820,6820,6820,0
20230724,201000,17268240,6820,6820,6820,6820,0
20230724,200900,17268240,6820,6820,6820,6820,0
20230724,200800,17268240,6820,6820,6820,6820,0
20230724,200700,17268240,6820,6820,6820,6820,0
20230724,200600,17268240,6820,6820,6820,6820,0
20230724,200500,17268240,6820,6820,6820,6820,0
20230724,200400,17268240,6820,6820,6820,6820,0
20230724,200300,17268240,6820,6820,6820,6820,0
20230724,200200,17268240,6820,6820,6820,6820,0
20230724,200100,17268240,6820,6820,6820,6820,0
20230724,200000,17268240,6820,6820,6820,6820,0
20230724,195900,17268240,6820,6820,6820,6820,0
20230724,195800,17268240,6820,6820,6820,6820,0
20230724,195700,17268240,6820,6820,6820,6820,0
20230724,195600,17268240,6820,6820,6820,6820,0
20230724,195500,17268240,6820,6820,6820,6820,0
20230724,195400,17268240,6820,6820,6820,6820,0
20230724,195300,17268240,6820,6820,6820,6820,0
20230724,195200,17268240,6820,6820,6820,6820,0
20230724,195100,17268240,6820,6820,6820,6820,0
20230724,195000,17268240,6820,6820,6820,6820,0
20230724,194900,17268240,6820,6820,6820,6820,0
20230724,194800,17268240,6820,6820,6820,6820,0
20230724,194700,17268240,6820,6820,6820,6820,0
20230724,194600,17268240,6820,6820,6820,6820,0
20230724,194500,17268240,6820,6820,6820,6820,0
20230724,194400,17268240,6820,6820,6820,6820,0
20230724,194300,17268240,6820,6820,6820,6820,5
20230724,194200,17268240,6820,6820,6820,6820,0
20230724,194100,17268240,6820,6820,6820,6820,0
20230724,194000,17268240,6820,6820,6820,6820,0
20230724,193900,17268240,6820,6820,6820,6820,0
20230724,193800,17268240,6820,6820,6820,6820,0
20230724,193700,17268240,6820,6820,6820,6820,0
20230724,193600,17268240,6820,6820,6820,6820,0
20230724,193500,17268240,6820,6820,6820,6820,0
20230724,193400,17268240,6820,6820,6820,6820,0
20230724,193300,17268240,6820,6820,6820,6820,0
20230724,193200,17268240,6820,6820,6820,6820,0
20230724,193100,17268240,6820,6820,6820,6820,0
20230724,193000,17268240,6820,6820,6820,6820,0
20230724,192900,17268240,6820,6820,6820,6820,0
20230724,192800,17268240,6820,6820,6820,6820,0
20230724,192700,17268240,6820,6820,6820,6820,0
20230724,192600,17268240,6820,6820,6820,6820,0
20230724,192500,17268240,6820,6820,6820,6820,0
20230724,192400,17268240,6820,6820,6820,6820,0
20230724,192300,17268240,6820,6820,6820,6820,0
20230724,192200,17268240,6820,6820,6820,6820,0
20230724,192100,17268240,6820,6820,6820,6820,0
20230724,192000,17268240,6820,6820,6820,6820,0
20230724,191900,17268240,6820,6820,6820,6820,0
20230724,191800,17268240,6820,6820,6820,6820,0
20230724,191700,17268240,6820,6820,6820,6820,0
20230724,191600,17268240,6820,6820,6820,6820,0
20230724,191500,17268240,6820,6820,6820,6820,0
20230724,191400,17268240,6820,6820,6820,6820,0
20230724,191300,17268240,6820,6820,6820,6820,5
20230724,191200,17268240,6820,6820,6820,6820,0
20230724,191100,17268240,6820,6820,6820,6820,0
20230724,191000,17268240,6820,6820,6820,6820,0
20230724,190900,17268240,6820,6820,6820,6820,0
20230724,190800,17268240,6820,6820,6820,6820,0
20230724,190700,17268240,6820,6820,6820,6820,0
20230724,190600,17268240,6820,6820,6820,6820,0
20230724,190500,17268240,6820,6820,6820,6820,0
20230724,190400,17268240,6820,6820,6820,6820,0
20230724,190300,17268240,6820,6820,6820,6820,0
20230724,190200,17268240,6820,6820,6820,6820,0
20230724,190100,17268240,6820,6820,6820,6820,0
20230724,190000,17268240,6820,6820,6820,6820,0
20230724,185900,17268240,6820,6820,6820,6820,0
20230724,185800,17268240,6820,6820,6820,6820,0
20230724,185700,17268240,6820,6820,6820,6820,0
20230724,185600,17268240,6820,6820,6820,6820,0
20230724,185500,17268240,6820,6820,6820,6820,0
20230724,185400,17268240,6820,6820,6820,6820,0
20230724,185300,17268240,6820,6820,6820,6820,0
20230724,185200,17268240,6820,6820,6820,6820,0
20230724,185100,17268240,6820,6820,6820,6820,0
20230724,185000,17268240,6820,6820,6820,6820,0
20230724,184900,17268240,6820,6820,6820,6820,0
20230724,184800,17268240,6820,6820,6820,6820,0
20230724,184700,17268240,6820,6820,6820,6820,0
20230724,184600,17268240,6820,6820,6820,6820,0
20230724,184500,17268240,6820,6820,6820,6820,0
20230724,184400,17268240,6820,6820,6820,6820,0
20230724,184300,17268240,6820,6820,6820,6820,5
20230724,184200,17268240,6820,6820,6820,6820,0
20230724,184100,17268240,6820,6820,6820,6820,0
20230724,184000,17268240,6820,6820,6820,6820,0
20230724,183900,17268240,6820,6820,6820,6820,0
20230724,183800,17268240,6820,6820,6820,6820,0
20230724,183700,17268240,6820,6820,6820,6820,0
20230724,183600,17268240,6820,6820,6820,6820,0
20230724,183500,17268240,6820,6820,6820,6820,0
20230724,183400,17268240,6820,6820,6820,6820,0
20230724,183300,17268240,6820,6820,6820,6820,0
20230724,183200,17268240,6820,6820,6820,6820,0
20230724,183100,17268240,6820,6820,6820,6820,0
20230724,183000,17268240,6820,6820,6820,6820,0
20230724,182900,17268240,6820,6820,6820,6820,0
20230724,182800,17268240,6820,6820,6820,6820,0
20230724,182700,17268240,6820,6820,6820,6820,0
20230724,182600,17268240,6820,6820,6820,6820,0
20230724,182500,17268240,6820,6820,6820,6820,0
20230724,182400,17268240,6820,6820,6820,6820,0
20230724,182300,17268240,6820,6820,6820,6820,0
20230724,182200,17268240,6820,6820,6820,6820,0
20230724,182100,17268240,6820,6820,6820,6820,0
20230724,182000,17268240,6820,6820,6820,6820,0
20230724,181900,17268240,6820,6820,6820,6820,0
20230724,181800,17268240,6820,6820,6820,6820,0
20230724,181700,17268240,6820,6820,6820,6820,0
20230724,181600,17268240,6820,6820,6820,6820,0
20230724,181500,17268240,6820,6820,6820,6820,0
20230724,181400,17268240,6820,6820,6820,6820,0
20230724,181300,17268240,6820,6820,6820,6820,5
20230724,181200,17268240,6820,6820,6820,6820,0
20230724,181100,17268240,6820,6820,6820,6820,0
20230724,181000,17268240,6820,6820,6820,6820,0
20230724,180900,17268240,6820,6820,6820,6820,0
20230724,180800,17268240,6820,6820,6820,6820,0
20230724,180700,17268240,6820,6820,6820,6820,0
20230724,180600,17268240,6820,6820,6820,6820,0
20230724,180500,17268240,6820,6820,6820,6820,0
20230724,180400,17268240,6820,6820,6820,6820,0
20230724,180300,17268240,6820,6820,6820,6820,0
20230724,180200,17268240,6820,6820,6820,6820,0
20230724,180100,17268240,6820,6820,6820,6820,0
20230724,180000,17268240,6820,6820,6820,6820,0
20230724,175900,17268240,6820,6820,6820,6820,0
20230724,175800,17268240,6820,6820,6820,6820,0
20230724,175700,17268240,6820,6820,6820,6820,0
20230724,175600,17268240,6820,6820,6820,6820,0
20230724,175500,17268240,6820,6820,6820,6820,0
20230724,175400,17268240,6820,6820,6820,6820,0
20230724,175300,17268240,6820,6820,6820,6820,0
20230724,175200,17268240,6820,6820,6820,6820,0
20230724,175100,17268240,6820,6820,6820,6820,0
20230724,175000,17268240,6820,6820,6820,6820,0
20230724,174900,17268240,6820,6820,6820,6820,0
20230724,174800,17268240,6820,6820,6820,6820,0
20230724,174700,17268240,6820,6820,6820,6820,0
20230724,174600,17268240,6820,6820,6820,6820,0
20230724,174500,17268240,6820,6820,6820,6820,0
20230724,174400,17268240,6820,6820,6820,6820,0
20230724,174300,17268240,6820,6820,6820,6820,5
20230724,174200,17268240,6820,6820,6820,6820,0
20230724,174100,17268240,6820,6820,6820,6820,0
20230724,174000,17268240,6820,6820,6820,6820,0
20230724,173900,17268240,6820,6820,6820,6820,0
20230724,173800,17268240,6820,6820,6820,6820,0
20230724,173700,17268240,6820,6820,6820,6820,0
20230724,173600,17268240,6820,6820,6820,6820,0
20230724,173500,17268240,6820,6820,6820,6820,0
20230724,173400,17268240,6820,6820,6820,6820,0
20230724,173300,17268240,6820,6820,6820,6820,0
20230724,173200,17268240,6820,6820,6820,6820,0
20230724,173100,17268240,6820,6820,6820,6820,0
20230724,173000,17268240,6820,6820,6820,6820,0
20230724,172900,17268240,6820,6820,6820,6820,0
20230724,172800,17268240,6820,6820,6820,6820,0
20230724,172700,17268240,6820,6820,6820,6820,0
20230724,172600,17268240,6820,6820,6820,6820,0
20230724,172500,17268240,6820,6820,6820,6820,0
20230724,172400,17268240,6820,6820,6820,6820,0
20230724,172300,17268240,6820,6820,6820,6820,0
20230724,172200,17268240,6820,6820,6820,6820,0
20230724,172100,17268240,6820,6820,6820,6820,0
20230724,172000,17268240,6820,6820,6820,6820,0
20230724,171900,17268240,6820,6820,6820,6820,0
20230724,171800,17268240,6820,6820,6820,6820,0
20230724,171700,17268240,6820,6820,6820,6820,0
20230724,171600,17268240,6820,6820,6820,6820,0
20230724,171500,17268240,6820,6820,6820,6820,0
20230724,171400,17268240,6820,6820,6820,6820,0
20230724,171300,17268240,6820,6820,6820,6820,5
20230724,171200,17268240,6820,6820,6820,6820,0
20230724,171100,17268240,6820,6820,6820,6820,0
20230724,171000,17268240,6820,6820,6820,6820,0
20230724,170900,17268240,6820,6820,6820,6820,0
20230724,170800,17268240,6820,6820,6820,6820,0
20230724,170700,17268240,6820,6820,6820,6820,0
20230724,170600,17268240,6820,6820,6820,6820,0
20230724,170500,17268240,6820,6820,6820,6820,0
20230724,170400,17268240,6820,6820,6820,6820,0
20230724,170300,17268240,6820,6820,6820,6820,0
20230724,170200,17268240,6820,6820,6820,6820,0
20230724,170100,17268240,6820,6820,6820,6820,0
20230724,170000,17268240,6820,6820,6820,6820,0
20230724,165900,17268240,6820,6820,6820,6820,0
20230724,165800,17268240,6820,6820,6820,6820,0
20230724,165700,17268240,6820,6820,6820,6820,0
20230724,165600,17268240,6820,6820,6820,6820,0
20230724,165500,17268240,6820,6820,6820,6820,0
20230724,165400,17268240,6820,6820,6820,6820,0
20230724,165300,17268240,6820,6820,6820,6820,0
20230724,165200,17268240,6820,6820,6820,6820,0
20230724,165100,17268240,6820,6820,6820,6820,0
20230724,165000,17268240,6820,6820,6820,6820,0
20230724,164900,17268240,6820,6820,6820,6820,0
20230724,164800,17268240,6820,6820,6820,6820,0
20230724,164700,17268240,6820,6820,6820,6820,0
20230724,164600,17268240,6820,6820,6820,6820,0
20230724,164500,17268240,6820,6820,6820,6820,0
20230724,164400,17268240,6820,6820,6820,6820,0
20230724,164300,17268240,6820,6820,6820,6820,5
20230724,164200,17268240,6820,6820,6820,6820,0
20230724,164100,17268240,6820,6820,6820,6820,0
20230724,164000,17268240,6820,6820,6820,6820,0
20230724,163900,17268240,6820,6820,6820,6820,0
20230724,163800,17268240,6820,6820,6820,6820,0
20230724,163700,17268240,6820,6820,6820,6820,0
20230724,163600,17268240,6820,6820,6820,6820,0
20230724,163500,17268240,6820,6820,6820,6820,0
20230724,163400,17268240,6820,6820,6820,6820,0
20230724,163300,17268240,6820,6820,6820,6820,0
20230724,163200,17268240,6820,6820,6820,6820,0
20230724,163100,17268240,6820,6820,6820,6820,0
20230724,163000,17268240,6820,6820,6820,6820,0
20230724,162900,17268240,6820,6820,6820,6820,0
20230724,162800,17268240,6820,6820,6820,6820,0
20230724,162700,17268240,6820,6820,6820,6820,0
20230724,162600,17268240,6820,6820,6820,6820,0
20230724,162500,17268240,6820,6820,6820,6820,0
20230724,162400,17268240,6820,6820,6820,6820,0
20230724,162300,17268240,6820,6820,6820,6820,0
20230724,162200,17268240,6820,6820,6820,6820,0
20230724,162100,17268240,6820,6820,6820,6820,0
20230724,162000,17268240,6820,6820,6820,6820,0
20230724,161900,17268240,6820,6820,6820,6820,0
20230724,161800,17268240,6820,6820,6820,6820,0
20230724,161700,17268240,6820,6820,6820,6820,0
20230724,161600,17268240,6820,6820,6820,6820,0
20230724,161500,17268240,6820,6820,6820,6820,0
20230724,161400,17268240,6820,6820,6820,6820,0
20230724,161300,17268240,6820,6820,6820,6820,5
20230724,161200,17268240,6820,6820,6820,6820,0
20230724,161100,17268240,6820,6820,6820,6820,0
20230724,161000,17268240,6820,6820,6820,6820,0
20230724,160900,17268240,6820,6820,6820,6820,0
20230724,160800,17268240,6820,6820,6820,6820,0
20230724,160700,17268240,6820,6820,6820,6820,0
20230724,160600,17268240,6820,6820,6820,6820,0
20230724,160500,17268240,6820,6820,6820,6820,0
20230724,160400,17268240,6820,6820,6820,6820,0
20230724,160300,17268240,6820,6820,6820,6820,0
20230724,160200,17268240,6820,6820,6820,6820,0
20230724,160100,17268240,6820,6820,6820,6820,0
20230724,160000,17268240,6820,6820,6820,6820,0
20230724,155900,17268240,6820,6820,6820,6820,0
20230724,155800,17268240,6820,6820,6820,6820,0
20230724,155700,17268240,6820,6820,6820,6820,0
20230724,155600,17268240,6820,6820,6820,6820,0
20230724,155500,17268240,6820,6820,6820,6820,0
20230724,155400,17268240,6820,6820,6820,6820,0
20230724,155300,17268240,6820,6820,6820,6820,0
20230724,155200,17268240,6820,6820,6820,6820,0
20230724,155100,17268240,6820,6820,6820,6820,0
20230724,155000,17268240,6820,6820,6820,6820,0
20230724,154900,17268240,6820,6820,6820,6820,0
20230724,154800,17268240,6820,6820,6820,6820,0
20230724,154700,17268240,6820,6820,6820,6820,0
20230724,154600,17268240,6820,6820,6820,6820,0
20230724,154500,17268240,6820,6820,6820,6820,0
20230724,154400,17268240,6820,6820,6820,6820,0
20230724,154300,17268240,6820,6820,6820,6820,5
20230724,154200,17268240,6820,6820,6820,6820,0
20230724,154100,17268240,6820,6820,6820,6820,0
20230724,154000,17268240,6820,6820,6820,6820,0
20230724,153900,17268240,6820,6820,6820,6820,0
20230724,153800,17268240,6820,6820,6820,6820,0
20230724,153700,17268240,6820,6820,6820,6820,0
20230724,153600,17268240,6820,6820,6820,6820,0
20230724,153500,17268240,6820,6820,6820,6820,0
20230724,153400,17268240,6820,6820,6820,6820,0
20230724,153300,17268240,6820,6820,6820,6820,0
20230724,153200,17268240,6820,6820,6820,6820,0
20230724,153100,17268240,6820,6820,6820,6820,0
20230724,153000,17268240,6820,6820,6820,6820,0
20230724,152900,17268240,6820,6820,6820,6820,0
20230724,152800,17268240,6820,6820,6820,6820,0
20230724,152700,17268240,6820,6820,6820,6820,0
20230724,152600,17268240,6820,6820,6820,6820,0
20230724,152500,17268240,6820,6820,6820,6820,0
20230724,152400,17268240,6820,6820,6820,6820,0
20230724,152300,17268240,6820,6820,6820,6820,0
20230724,152200,17268240,6820,6820,6820,6820,0
20230724,152100,17268240,6820,6820,6820,6820,0
20230724,152000,17268240,6820,6820,6820,6820,0
20230724,151900,17268240,6820,6820,6820,6820,0
20230724,151800,17268240,6820,6820,6820,6820,5
20230724,151700,17234140,6820,6820,6820,6820,0
20230724,151600,17234140,6820,6820,6820,6820,0
20230724,151500,17234140,6820,6820,6820,6820,0
20230724,151400,17234140,6820,6820,6820,6820,0
20230724,151300,17234140,6820,6820,6820,6820,0
20230724,151200,17234140,6820,6820,6820,6820,0
20230724,151100,17234140,6820,6820,6820,6820,0
20230724,151000,17234140,6820,6820,6820,6820,0
20230724,150900,17234140,6820,6820,6820,6820,0
20230724,150800,17234140,6820,6820,6820,6820,0
20230724,150700,17234140,6820,6820,6820,6820,0
20230724,150600,17234140,6820,6820,6820,6820,0
20230724,150500,17234140,6820,6820,6820,6820,0
20230724,150400,17234140,6820,6820,6820,6820,0
20230724,150300,17234140,6820,6820,6820,6820,0
20230724,150200,17234140,6820,6820,6820,6820,0
20230724,150100,17234140,6820,6820,6820,6820,0
20230724,150000,17234140,6820,6820,6820,6820,0
20230724,145900,17234140,6820,6820,6820,6820,0
20230724,145800,17234140,6820,6820,6820,6820,0
20230724,145700,17234140,6820,6820,6820,6820,0
20230724,145600,17234140,6820,6820,6820,6820,0
20230724,145500,17234140,6820,6820,6820,6820,0
20230724,145400,17234140,6820,6820,6820,6820,12
20230724,145300,17152300,6820,6820,6820,6820,0
20230724,145200,17152300,6820,6820,6820,6820,0
20230724,145100,17152300,6820,6820,6820,6820,0
20230724,145000,17152300,6820,6820,6820,6820,0
20230724,144900,17152300,6820,6820,6820,6820,0
20230724,144800,17152300,6820,6820,6820,6820,0
20230724,144700,17152300,6820,6820,6820,6820,0
20230724,144600,17152300,6820,6820,6820,6820,1
20230724,144500,17145480,6820,6820,6820,6820,0
20230724,144400,17145480,6820,6820,6820,6820,0
20230724,144300,17145480,6820,6820,6820,6820,0
20230724,144200,17145480,6820,6820,6820,6820,0
20230724,144100,17145480,6820,6820,6820,6820,0
20230724,144000,17145480,6820,6820,6820,6820,0
20230724,143900,17145480,6820,6820,6820,6820,0
20230724,143800,17145480,6820,6820,6820,6820,0
20230724,143700,17145480,6820,6820,6820,6820,0
20230724,143600,17145480,6820,6820,6820,6820,0
20230724,143500,17145480,6820,6820,6820,6820,0
20230724,143400,17145480,6820,6820,6820,6820,0
20230724,143300,17145480,6820,6820,6820,6820,0
20230724,143200,17145480,6820,6820,6820,6820,0
20230724,143100,17145480,6820,6820,6820,6820,0
20230724,143000,17145480,6820,6820,6820,6820,0
20230724,142900,17145480,6820,6820,6820,6820,0
20230724,142800,17145480,6820,6820,6820,6820,0
20230724,142700,17145480,6820,6820,6820,6820,0
20230724,142600,17145480,6820,6820,6820,6820,1
20230724,142500,17138660,6820,6820,6820,6820,0
20230724,142400,17138660,6820,6820,6820,6820,0
20230724,142300,17138660,6820,6820,6820,6820,0
20230724,142200,17138660,6820,6820,6820,6820,0
20230724,142100,17138660,6820,6820,6820,6820,0
20230724,142000,17138660,6820,6820,6820,6820,0
20230724,141900,17138660,6820,6820,6820,6820,0
20230724,141800,17138660,6820,6820,6820,6820,0
20230724,141700,17138660,6820,6820,6820,6820,0
20230724,141600,17138660,6820,6820,6820,6820,2
20230724,141500,17125020,6820,6820,6820,6820,0
20230724,141400,17125020,6820,6820,6820,6820,0
20230724,141300,17125020,6820,6820,6820,6820,0
20230724,141200,17125020,6820,6820,6820,6820,0
20230724,141100,17125020,6820,6820,6820,6820,0
20230724,141000,17125020,6820,6820,6820,6820,0
20230724,140900,17125020,6820,6820,6820,6820,0
20230724,140800,17125020,6820,6820,6820,6820,0
20230724,140700,17125020,6820,6820,6820,6820,0
20230724,140600,17125020,6820,6820,6820,6820,0
20230724,140500,17125020,6820,6820,6820,6820,0
20230724,140400,17125020,6820,6820,6820,6820,0
20230724,140300,17125020,6820,6820,6820,6820,0
20230724,140200,17125020,6820,6820,6820,6820,0
20230724,140100,17125020,6820,6820,6820,6820,44
20230724,140000,16824940,6820,6820,6820,6820,0
20230724,135900,16824940,6820,6820,6820,6820,0
20230724,135800,16824940,6820,6820,6820,6820,0
20230724,135700,16824940,6820,6820,6820,6820,0
20230724,135600,16824940,6820,6820,6820,6820,0
20230724,135500,16824940,6820,6820,6820,6820,0
20230724,135400,16824940,6820,6820,6820,6820,0
20230724,135300,16824940,6820,6820,6820,6820,10
20230724,135200,16756740,6820,6820,6820,6820,0
20230724,135100,16756740,6820,6820,6820,6820,0
20230724,135000,16756740,6820,6820,6820,6820,0
20230724,134900,16756740,6820,6820,6820,6820,0
20230724,134800,16756740,6820,6820,6820,6820,0
20230724,134700,16756740,6820,6820,6820,6820,0
20230724,134600,16756740,6820,6820,6820,6820,0
20230724,134500,16756740,6820,6820,6820,6820,2
20230724,134400,16743100,6820,6820,6820,6820,0
20230724,134300,16743100,6820,6820,6820,6820,0
20230724,134200,16743100,6820,6820,6820,6820,0
20230724,134100,16743100,6820,6820,6820,6820,0
20230724,134000,16743100,6820,6820,6820,6820,0
20230724,133900,16743100,6820,6820,6820,6820,0
20230724,133800,16743100,6820,6820,6820,6820,0
20230724,133700,16743100,6820,6820,6820,6820,3
20230724,133600,16722640,6820,6820,6820,6820,0
20230724,133500,16722640,6820,6820,6820,6820,0
20230724,133400,16722640,6820,6820,6820,6820,0
20230724,133300,16722640,6820,6820,6820,6820,1
20230724,133200,16715820,6820,6820,6820,6820,1
20230724,133100,16709000,6820,6820,6820,6820,0
20230724,133000,16709000,6820,6820,6820,6820,0
20230724,132900,16709000,6820,6820,6820,6820,0
20230724,132800,16709000,6820,6820,6820,6820,0
20230724,132700,16709000,6820,6820,6820,6820,0
20230724,132600,16709000,6820,6820,6820,6820,0
20230724,132500,16709000,6820,6820,6820,6820,0
20230724,132400,16709000,6820,6820,6820,6820,0
20230724,132300,16709000,6820,6820,6820,6820,0
20230724,132200,16709000,6820,6820,6820,6820,0
20230724,132100,16709000,6820,6820,6820,6820,0
20230724,132000,16709000,6820,6820,6820,6820,0
20230724,131900,16709000,6820,6820,6820,6820,16
20230724,131800,16599880,6820,6820,6820,6820,0
20230724,131700,16599880,6820,6820,6820,6820,0
20230724,131600,16599880,6820,6820,6820,6820,0
20230724,131500,16599880,6820,6820,6820,6820,0
20230724,131400,16599880,6820,6820,6820,6820,0
20230724,131300,16599880,6820,6820,6820,6820,0
20230724,131200,16599880,6820,6820,6820,6820,0
20230724,131100,16599880,6820,6820,6820,6820,0
20230724,131000,16599880,6820,6820,6820,6820,0
20230724,130900,16599880,6820,6820,6820,6820,0
20230724,130800,16599880,6820,6820,6820,6820,0
20230724,130700,16599880,6820,6820,6820,6820,0
20230724,130600,16599880,6820,6820,6820,6820,0
20230724,130500,16599880,6820,6820,6820,6820,0
20230724,130400,16599880,6820,6820,6820,6820,0
20230724,130300,16599880,6820,6820,6820,6820,0
20230724,130200,16599880,6820,6820,6820,6820,0
20230724,130100,16599880,6820,6820,6820,6820,0
20230724,130000,16599880,6820,6820,6820,6820,0
20230724,125900,16599880,6820,6820,6820,6820,0
20230724,125800,16599880,6820,6820,6820,6820,0
20230724,125700,16599880,6820,6820,6820,6820,0
20230724,125600,16599880,6820,6820,6820,6820,0
20230724,125500,16599880,6820,6820,6820,6820,0
20230724,125400,16599880,6820,6820,6820,6820,0
20230724,125300,16599880,6820,6820,6820,6820,0
20230724,125200,16599880,6820,6820,6820,6820,0
20230724,125100,16599880,6820,6820,6820,6820,0
20230724,125000,16599880,6820,6820,6820,6820,0
20230724,124900,16599880,6820,6820,6820,6820,0
20230724,124800,16599880,6820,6820,6820,6820,0
20230724,124700,16599880,6820,6820,6820,6820,0
20230724,124600,16599880,6820,6820,6820,6820,0
20230724,124500,16599880,6820,6820,6820,6820,0
20230724,124400,16599880,6820,6820,6820,6820,3
20230724,124300,16579420,6820,6820,6820,6820,0
20230724,124200,16579420,6820,6820,6820,6820,0
20230724,124100,16579420,6820,6820,6820,6820,0
20230724,124000,16579420,6820,6820,6820,6820,0
20230724,123900,16579420,6820,6820,6820,6820,0
20230724,123800,16579420,6820,6820,6820,6820,0
20230724,123700,16579420,6820,6820,6820,6820,0
20230724,123600,16579420,6820,6820,6820,6820,0
20230724,123500,16579420,6820,6820,6820,6820,0
20230724,123400,16579420,6820,6820,6820,6820,0
20230724,123300,16579420,6820,6820,6820,6820,0
20230724,123200,16579420,6820,6820,6820,6820,2
20230724,123100,16565780,6820,6820,6820,6820,0
20230724,123000,16565780,6820,6820,6820,6820,1
20230724,122900,16558960,6820,6820,6820,6820,0
20230724,122800,16558960,6820,6820,6820,6820,0
20230724,122700,16558960,6820,6820,6820,6820,0
20230724,122600,16558960,6820,6820,6820,6820,0
20230724,122500,16558960,6820,6820,6820,6820,0
20230724,122400,16558960,6820,6820,6820,6820,0
20230724,122300,16558960,6820,6820,6820,6820,0
20230724,122200,16558960,6820,6820,6820,6820,0
20230724,122100,16558960,6820,6820,6820,6820,0
20230724,122000,16558960,6820,6820,6820,6820,0
20230724,121900,16558960,6820,6820,6820,6820,0
20230724,121800,16558960,6820,6820,6820,6820,0
20230724,121700,16558960,6820,6820,6820,6820,0
20230724,121600,16558960,6820,6820,6820,6820,100
20230724,121500,15876960,6820,6820,6820,6820,0
20230724,121400,15876960,6820,6820,6820,6820,0
20230724,121300,15876960,6820,6820,6820,6820,0
20230724,121200,15876960,6820,6820,6820,6820,0
20230724,121100,15876960,6820,6820,6820,6820,0
20230724,121000,15876960,6820,6820,6820,6820,0
20230724,120900,15876960,6820,6820,6820,6820,1
20230724,120800,15870140,6820,6820,6820,6820,0
20230724,120700,15870140,6820,6820,6820,6820,0
20230724,120600,15870140,6820,6820,6820,6820,0
20230724,120500,15870140,6820,6820,6820,6820,0
20230724,120400,15870140,6820,6820,6820,6820,0
20230724,120300,15870140,6820,6820,6820,6820,0
20230724,120200,15870140,6820,6820,6820,6820,0
20230724,120100,15870140,6820,6820,6820,6820,0
20230724,120000,15870140,6820,6820,6820,6820,0
20230724,115900,15870140,6820,6820,6820,6820,0
20230724,115800,15870140,6820,6820,6820,6820,0
20230724,115700,15870140,6820,6820,6820,6820,0
20230724,115600,15870140,6820,6820,6820,6820,0
20230724,115500,15870140,6820,6820,6820,6820,0
20230724,115400,15870140,6820,6820,6820,6820,0
20230724,115300,15870140,6820,6820,6820,6820,0
20230724,115200,15870140,6820,6820,6820,6820,0
20230724,115100,15870140,6820,6820,6820,6820,0
20230724,115000,15870140,6820,6820,6820,6820,0
20230724,114900,15870140,6820,6820,6820,6820,0
20230724,114800,15870140,6820,6820,6820,6820,0
20230724,114700,15870140,6820,6820,6820,6820,0
20230724,114600,15870140,6820,6820,6820,6820,0
20230724,114500,15870140,6820,6820,6820,6820,0
20230724,114400,15870140,6820,6820,6820,6820,0
20230724,114300,15870140,6820,6820,6820,6820,0
20230724,114200,15870140,6820,6820,6820,6820,0
20230724,114100,15870140,6820,6820,6820,6820,0
20230724,114000,15870140,6820,6820,6820,6820,0
20230724,113900,15870140,6820,6820,6820,6820,0
20230724,113800,15870140,6820,6820,6820,6820,0
20230724,113700,15870140,6820,6820,6820,6820,1
20230724,113600,15863320,6820,6820,6820,6820,0
20230724,113500,15863320,6820,6820,6820,6820,0
20230724,113400,15863320,6820,6820,6820,6820,0
20230724,113300,15863320,6820,6820,6820,6820,0
20230724,113200,15863320,6820,6820,6820,6820,0
20230724,113100,15863320,6820,6820,6820,6820,0
20230724,113000,15863320,6820,6820,6820,6820,0
20230724,112900,15863320,6820,6820,6820,6820,0
20230724,112800,15863320,6820,6820,6820,6820,0
20230724,112700,15863320,6820,6820,6820,6820,0
20230724,112600,15863320,6820,6820,6820,6820,27
20230724,112500,15679180,6820,6820,6820,6820,0
20230724,112400,15679180,6820,6820,6820,6820,0
20230724,112300,15679180,6820,6820,6820,6820,0
20230724,112200,15679180,6820,6820,6820,6820,5
20230724,112100,15645080,6820,6820,6820,6820,0
20230724,112000,15645080,6820,6820,6820,6820,0
20230724,111900,15645080,6820,6820,6820,6820,1
20230724,111800,15638260,6820,6820,6820,6820,0
20230724,111700,15638260,6820,6820,6820,6820,0
20230724,111600,15638260,6820,6820,6820,6820,0
20230724,111500,15638260,6820,6820,6820,6820,0
20230724,111400,15638260,6820,6820,6820,6820,0
20230724,111300,15638260,6820,6820,6820,6820,0
20230724,111200,15638260,6820,6820,6820,6820,0
20230724,111100,15638260,6820,6820,6820,6820,10
20230724,111000,15570060,6820,6820,6820,6820,0
20230724,110900,15570060,6820,6820,6820,6820,0
20230724,110800,15570060,6820,6820,6820,6820,0
20230724,110700,15570060,6820,6820,6820,6820,0
20230724,110600,15570060,6820,6820,6820,6820,0
20230724,110500,15570060,6820,6820,6820,6820,0
20230724,110400,15570060,6820,6820,6820,6820,0
20230724,110300,15570060,6820,6820,6820,6820,0
20230724,110200,15570060,6820,6820,6820,6820,1
20230724,110100,15563240,6820,6820,6820,6820,0
20230724,110000,15563240,6820,6820,6820,6820,0
20230724,105900,15563240,6820,6820,6820,6820,0
20230724,105800,15563240,6820,6820,6820,6820,0
20230724,105700,15563240,6820,6820,6820,6820,0
20230724,105600,15563240,6820,6820,6820,6820,0
20230724,105500,15563240,6820,6820,6820,6820,0
20230724,105400,15563240,6820,6820,6820,6820,10
20230724,105300,15495040,6820,6820,6820,6820,0
20230724,105200,15495040,6820,6820,6820,6820,0
20230724,105100,15495040,6820,6820,6820,6820,10
20230724,105000,15426840,6820,6820,6820,6820,0
20230724,104900,15426840,6820,6820,6820,6820,0
20230724,104800,15426840,6820,6820,6820,6820,0
20230724,104700,15426840,6820,6820,6820,6820,0
20230724,104600,15426840,6820,6820,6820,6820,0
20230724,104500,15426840,6820,6820,6820,6820,0
20230724,104400,15426840,6820,6820,6820,6820,0
20230724,104300,15426840,6820,6820,6820,6820,0
20230724,104200,15426840,6820,6820,6820,6820,0
20230724,104100,15426840,6820,6820,6820,6820,0
20230724,104000,15426840,6820,6820,6820,6820,2
20230724,103900,15413200,6820,6820,6820,6820,2
20230724,103800,15399560,6820,6820,6820,6820,1
20230724,103700,15392740,6820,6820,6820,6820,0
20230724,103600,15392740,6820,6820,6820,6820,0
20230724,103500,15392740,6820,6820,6820,6820,0
20230724,103400,15392740,6820,6820,6820,6820,0
20230724,103300,15392740,6820,6820,6820,6820,0
20230724,103200,15392740,6820,6820,6820,6820,0
20230724,103100,15392740,6820,6820,6820,6820,0
20230724,103000,15392740,6820,6820,6820,6820,0
20230724,102900,15392740,6820,6820,6820,6820,0
20230724,102800,15392740,6820,6820,6820,6820,10
20230724,102700,15324540,6820,6820,6820,6820,10
20230724,102600,15256340,6820,6820,6820,6820,0
20230724,102500,15256340,6820,6820,6820,6820,0
20230724,102400,15256340,6820,6820,6820,6820,0
20230724,102300,15256340,6820,6820,6820,6820,0
20230724,102200,15256340,6820,6820,6820,6820,0
20230724,102100,15256340,6820,6820,6820,6820,0
20230724,102000,15256340,6820,6820,6820,6820,0
20230724,101900,15256340,6820,6820,6820,6820,0
20230724,101800,15256340,6820,6820,6820,6820,0
20230724,101700,15256340,6820,6820,6820,6820,0
20230724,101600,15256340,6820,6820,6820,6820,100
20230724,101500,14574340,6820,6820,6820,6820,0
20230724,101400,14574340,6820,6820,6820,6820,0
20230724,101300,14574340,6820,6820,6820,6820,0
20230724,101200,14574340,6820,6820,6820,6820,0
20230724,101100,14574340,6820,6820,6820,6820,0
20230724,101000,14574340,6820,6820,6820,6820,0
20230724,100900,14574340,6820,6820,6820,6820,50
20230724,100800,14233340,6820,6820,6820,6820,0
20230724,100700,14233340,6820,6820,6820,6820,0
20230724,100600,14233340,6820,6820,6820,6820,0
20230724,100500,14233340,6820,6820,6820,6820,0
20230724,100400,14233340,6820,6820,6820,6820,0
20230724,100300,14233340,6820,6820,6820,6820,15
20230724,100200,14131040,6820,6820,6820,6820,100
20230724,100100,13449040,6820,6820,6820,6820,500
20230724,100000,10039040,6820,6820,6820,6820,136
20230724,095900,9111520,6820,6820,6820,6820,0
20230724,095800,9111520,6820,6820,6820,6820,0
20230724,095700,9111520,6820,6820,6820,6820,0
20230724,095600,9111520,6820,6820,6820,6820,0
20230724,095500,9111520,6820,6820,6820,6820,0
20230724,095400,9111520,6820,6820,6820,6820,0
20230724,095300,9111520,6820,6820,6820,6820,0
20230724,095200,9111520,6820,6820,6820,6820,301
20230724,095100,7058700,6820,6820,6820,6820,0
20230724,095000,7058700,6820,6820,6820,6820,0
20230724,094900,7058700,6820,6820,6820,6820,0
20230724,094800,7058700,6820,6820,6820,6820,10
20230724,094700,6990500,6820,6820,6820,6820,0
20230724,094600,6990500,6820,6820,6820,6820,0
20230724,094500,6990500,6820,6820,6820,6820,0
20230724,094400,6990500,6820,6820,6820,6820,0
20230724,094300,6990500,6820,6820,6820,6820,0
20230724,094200,6990500,6820,6820,6820,6820,0
20230724,094100,6990500,6820,6820,6820,6820,45
20230724,094000,6683600,6820,6820,6820,6820,0
20230724,093900,6683600,6820,6820,6820,6820,0
20230724,093800,6683600,6820,6820,6820,6820,0
20230724,093700,6683600,6820,6820,6820,6820,14
20230724,093600,6588120,6820,6820,6820,6820,0
20230724,093500,6588120,6820,6820,6820,6820,0
20230724,093400,6588120,6820,6820,6820,6820,0
20230724,093300,6588120,6820,6820,6820,6820,0
20230724,093200,6588120,6820,6820,6820,6820,0
20230724,093100,6588120,6820,6820,6820,6820,0
20230724,093000,6588120,6820,6820,6820,6820,0
20230724,092900,6588120,6820,6820,6820,6820,0
20230724,092800,6588120,6820,6820,6820,6820,0
20230724,092700,6588120,6820,6820,6820,6820,0
20230724,092600,6588120,6820,6820,6820,6820,0
20230724,092500,6588120,6820,6820,6820,6820,0
20230724,092400,6588120,6820,6820,6820,6820,0
20230724,092300,6588120,6820,6820,6820,6820,0
20230724,092200,6588120,6820,6820,6820,6820,0
20230724,092100,6588120,6820,6820,6820,6820,0
20230724,092000,6588120,6820,6820,6820,6820,0
20230724,091900,6588120,6820,6820,6820,6820,5
20230724,091800,6554020,6820,6820,6820,6820,0
20230724,091700,6554020,6820,6820,6820,6820,1
20230724,091600,6547200,6820,6820,6820,6820,0
20230724,091500,6547200,6820,6820,6820,6820,0
20230724,091400,6547200,6820,6820,6820,6820,0
20230724,091300,6547200,6820,6820,6820,6820,0
20230724,091200,6547200,6820,6820,6820,6820,0
20230724,091100,6547200,6820,6820,6820,6820,1
20230724,091000,6540380,6820,6820,6820,6820,10
20230724,090900,6472180,6820,6820,6820,6820,0
20230724,090800,6472180,6820,6820,6820,6820,0
20230724,090700,6472180,6820,6820,6820,6820,12
20230724,090600,6390340,6820,6820,6820,6820,28
20230724,090500,6199380,6820,6820,6820,6820,94
20230724,090400,5558300,6820,6820,6820,6820,0
20230724,090300,5558300,6820,6820,6820,6820,44
20230724,090200,5258220,6820,6820,6820,6820,49
20230724,090100,4924040,6820,6820,6820,6820,0
20230724,090000,4924040,6820,6820,6820,6820,722