KissMeData/413600/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204800,7887255,2190,2190,2190,2190,23
20230724,204700,7887255,2190,2190,2190,2190,0
20230724,204600,7887255,2190,2190,2190,2190,0
20230724,204500,7887255,2190,2190,2190,2190,0
20230724,204400,7887255,2190,2190,2190,2190,0
20230724,204300,7887255,2190,2190,2190,2190,0
20230724,204200,7887255,2190,2190,2190,2190,0
20230724,204100,7887255,2190,2190,2190,2190,0
20230724,204000,7887255,2190,2190,2190,2190,0
20230724,203900,7887255,2190,2190,2190,2190,0
20230724,203800,7887255,2190,2190,2190,2190,0
20230724,203700,7887255,2190,2190,2190,2190,0
20230724,203600,7887255,2190,2190,2190,2190,0
20230724,203500,7887255,2190,2190,2190,2190,0
20230724,203400,7887255,2190,2190,2190,2190,0
20230724,203300,7887255,2190,2190,2190,2190,0
20230724,203200,7887255,2190,2190,2190,2190,0
20230724,203100,7887255,2190,2190,2190,2190,0
20230724,203000,7887255,2190,2190,2190,2190,0
20230724,202900,7887255,2190,2190,2190,2190,0
20230724,202800,7887255,2190,2190,2190,2190,0
20230724,202700,7887255,2190,2190,2190,2190,0
20230724,202600,7887255,2190,2190,2190,2190,0
20230724,202500,7887255,2190,2190,2190,2190,0
20230724,202400,7887255,2190,2190,2190,2190,0
20230724,202300,7887255,2190,2190,2190,2190,0
20230724,202200,7887255,2190,2190,2190,2190,0
20230724,202100,7887255,2190,2190,2190,2190,0
20230724,202000,7887255,2190,2190,2190,2190,0
20230724,201900,7887255,2190,2190,2190,2190,0
20230724,201800,7887255,2190,2190,2190,2190,23
20230724,201700,7887255,2190,2190,2190,2190,0
20230724,201600,7887255,2190,2190,2190,2190,0
20230724,201500,7887255,2190,2190,2190,2190,0
20230724,201400,7887255,2190,2190,2190,2190,0
20230724,201300,7887255,2190,2190,2190,2190,0
20230724,201200,7887255,2190,2190,2190,2190,0
20230724,201100,7887255,2190,2190,2190,2190,0
20230724,201000,7887255,2190,2190,2190,2190,0
20230724,200900,7887255,2190,2190,2190,2190,0
20230724,200800,7887255,2190,2190,2190,2190,0
20230724,200700,7887255,2190,2190,2190,2190,0
20230724,200600,7887255,2190,2190,2190,2190,0
20230724,200500,7887255,2190,2190,2190,2190,0
20230724,200400,7887255,2190,2190,2190,2190,0
20230724,200300,7887255,2190,2190,2190,2190,0
20230724,200200,7887255,2190,2190,2190,2190,0
20230724,200100,7887255,2190,2190,2190,2190,0
20230724,200000,7887255,2190,2190,2190,2190,0
20230724,195900,7887255,2190,2190,2190,2190,0
20230724,195800,7887255,2190,2190,2190,2190,0
20230724,195700,7887255,2190,2190,2190,2190,0
20230724,195600,7887255,2190,2190,2190,2190,0
20230724,195500,7887255,2190,2190,2190,2190,0
20230724,195400,7887255,2190,2190,2190,2190,0
20230724,195300,7887255,2190,2190,2190,2190,0
20230724,195200,7887255,2190,2190,2190,2190,0
20230724,195100,7887255,2190,2190,2190,2190,0
20230724,195000,7887255,2190,2190,2190,2190,0
20230724,194900,7887255,2190,2190,2190,2190,0
20230724,194800,7887255,2190,2190,2190,2190,23
20230724,194700,7887255,2190,2190,2190,2190,0
20230724,194600,7887255,2190,2190,2190,2190,0
20230724,194500,7887255,2190,2190,2190,2190,0
20230724,194400,7887255,2190,2190,2190,2190,0
20230724,194300,7887255,2190,2190,2190,2190,0
20230724,194200,7887255,2190,2190,2190,2190,0
20230724,194100,7887255,2190,2190,2190,2190,0
20230724,194000,7887255,2190,2190,2190,2190,0
20230724,193900,7887255,2190,2190,2190,2190,0
20230724,193800,7887255,2190,2190,2190,2190,0
20230724,193700,7887255,2190,2190,2190,2190,0
20230724,193600,7887255,2190,2190,2190,2190,0
20230724,193500,7887255,2190,2190,2190,2190,0
20230724,193400,7887255,2190,2190,2190,2190,0
20230724,193300,7887255,2190,2190,2190,2190,0
20230724,193200,7887255,2190,2190,2190,2190,0
20230724,193100,7887255,2190,2190,2190,2190,0
20230724,193000,7887255,2190,2190,2190,2190,0
20230724,192900,7887255,2190,2190,2190,2190,0
20230724,192800,7887255,2190,2190,2190,2190,0
20230724,192700,7887255,2190,2190,2190,2190,0
20230724,192600,7887255,2190,2190,2190,2190,0
20230724,192500,7887255,2190,2190,2190,2190,0
20230724,192400,7887255,2190,2190,2190,2190,0
20230724,192300,7887255,2190,2190,2190,2190,0
20230724,192200,7887255,2190,2190,2190,2190,0
20230724,192100,7887255,2190,2190,2190,2190,0
20230724,192000,7887255,2190,2190,2190,2190,0
20230724,191900,7887255,2190,2190,2190,2190,0
20230724,191800,7887255,2190,2190,2190,2190,23
20230724,191700,7887255,2190,2190,2190,2190,0
20230724,191600,7887255,2190,2190,2190,2190,0
20230724,191500,7887255,2190,2190,2190,2190,0
20230724,191400,7887255,2190,2190,2190,2190,0
20230724,191300,7887255,2190,2190,2190,2190,0
20230724,191200,7887255,2190,2190,2190,2190,0
20230724,191100,7887255,2190,2190,2190,2190,0
20230724,191000,7887255,2190,2190,2190,2190,0
20230724,190900,7887255,2190,2190,2190,2190,0
20230724,190800,7887255,2190,2190,2190,2190,0
20230724,190700,7887255,2190,2190,2190,2190,0
20230724,190600,7887255,2190,2190,2190,2190,0
20230724,190500,7887255,2190,2190,2190,2190,0
20230724,190400,7887255,2190,2190,2190,2190,0
20230724,190300,7887255,2190,2190,2190,2190,0
20230724,190200,7887255,2190,2190,2190,2190,0
20230724,190100,7887255,2190,2190,2190,2190,0
20230724,190000,7887255,2190,2190,2190,2190,0
20230724,185900,7887255,2190,2190,2190,2190,0
20230724,185800,7887255,2190,2190,2190,2190,0
20230724,185700,7887255,2190,2190,2190,2190,0
20230724,185600,7887255,2190,2190,2190,2190,0
20230724,185500,7887255,2190,2190,2190,2190,0
20230724,185400,7887255,2190,2190,2190,2190,0
20230724,185300,7887255,2190,2190,2190,2190,0
20230724,185200,7887255,2190,2190,2190,2190,0
20230724,185100,7887255,2190,2190,2190,2190,0
20230724,185000,7887255,2190,2190,2190,2190,0
20230724,184900,7887255,2190,2190,2190,2190,0
20230724,184800,7887255,2190,2190,2190,2190,23
20230724,184700,7887255,2190,2190,2190,2190,0
20230724,184600,7887255,2190,2190,2190,2190,0
20230724,184500,7887255,2190,2190,2190,2190,0
20230724,184400,7887255,2190,2190,2190,2190,0
20230724,184300,7887255,2190,2190,2190,2190,0
20230724,184200,7887255,2190,2190,2190,2190,0
20230724,184100,7887255,2190,2190,2190,2190,0
20230724,184000,7887255,2190,2190,2190,2190,0
20230724,183900,7887255,2190,2190,2190,2190,0
20230724,183800,7887255,2190,2190,2190,2190,0
20230724,183700,7887255,2190,2190,2190,2190,0
20230724,183600,7887255,2190,2190,2190,2190,0
20230724,183500,7887255,2190,2190,2190,2190,0
20230724,183400,7887255,2190,2190,2190,2190,0
20230724,183300,7887255,2190,2190,2190,2190,0
20230724,183200,7887255,2190,2190,2190,2190,0
20230724,183100,7887255,2190,2190,2190,2190,0
20230724,183000,7887255,2190,2190,2190,2190,0
20230724,182900,7887255,2190,2190,2190,2190,0
20230724,182800,7887255,2190,2190,2190,2190,0
20230724,182700,7887255,2190,2190,2190,2190,0
20230724,182600,7887255,2190,2190,2190,2190,0
20230724,182500,7887255,2190,2190,2190,2190,0
20230724,182400,7887255,2190,2190,2190,2190,0
20230724,182300,7887255,2190,2190,2190,2190,0
20230724,182200,7887255,2190,2190,2190,2190,0
20230724,182100,7887255,2190,2190,2190,2190,0
20230724,182000,7887255,2190,2190,2190,2190,0
20230724,181900,7887255,2190,2190,2190,2190,0
20230724,181800,7887255,2190,2190,2190,2190,23
20230724,181700,7887255,2190,2190,2190,2190,0
20230724,181600,7887255,2190,2190,2190,2190,0
20230724,181500,7887255,2190,2190,2190,2190,0
20230724,181400,7887255,2190,2190,2190,2190,0
20230724,181300,7887255,2190,2190,2190,2190,0
20230724,181200,7887255,2190,2190,2190,2190,0
20230724,181100,7887255,2190,2190,2190,2190,0
20230724,181000,7887255,2190,2190,2190,2190,0
20230724,180900,7887255,2190,2190,2190,2190,0
20230724,180800,7887255,2190,2190,2190,2190,0
20230724,180700,7887255,2190,2190,2190,2190,0
20230724,180600,7887255,2190,2190,2190,2190,0
20230724,180500,7887255,2190,2190,2190,2190,0
20230724,180400,7887255,2190,2190,2190,2190,0
20230724,180300,7887255,2190,2190,2190,2190,0
20230724,180200,7887255,2190,2190,2190,2190,0
20230724,180100,7887255,2190,2190,2190,2190,0
20230724,180000,7887255,2190,2190,2190,2190,0
20230724,175900,7887255,2190,2190,2190,2190,0
20230724,175800,7887255,2190,2190,2190,2190,0
20230724,175700,7887255,2190,2190,2190,2190,0
20230724,175600,7887255,2190,2190,2190,2190,0
20230724,175500,7887255,2190,2190,2190,2190,0
20230724,175400,7887255,2190,2190,2190,2190,0
20230724,175300,7887255,2190,2190,2190,2190,0
20230724,175200,7887255,2190,2190,2190,2190,0
20230724,175100,7887255,2190,2190,2190,2190,0
20230724,175000,7887255,2190,2190,2190,2190,0
20230724,174900,7887255,2190,2190,2190,2190,0
20230724,174800,7887255,2190,2190,2190,2190,23
20230724,174700,7887255,2190,2190,2190,2190,0
20230724,174600,7887255,2190,2190,2190,2190,0
20230724,174500,7887255,2190,2190,2190,2190,0
20230724,174400,7887255,2190,2190,2190,2190,0
20230724,174300,7887255,2190,2190,2190,2190,0
20230724,174200,7887255,2190,2190,2190,2190,0
20230724,174100,7887255,2190,2190,2190,2190,0
20230724,174000,7887255,2190,2190,2190,2190,0
20230724,173900,7887255,2190,2190,2190,2190,0
20230724,173800,7887255,2190,2190,2190,2190,0
20230724,173700,7887255,2190,2190,2190,2190,0
20230724,173600,7887255,2190,2190,2190,2190,0
20230724,173500,7887255,2190,2190,2190,2190,0
20230724,173400,7887255,2190,2190,2190,2190,0
20230724,173300,7887255,2190,2190,2190,2190,0
20230724,173200,7887255,2190,2190,2190,2190,0
20230724,173100,7887255,2190,2190,2190,2190,0
20230724,173000,7887255,2190,2190,2190,2190,0
20230724,172900,7887255,2190,2190,2190,2190,0
20230724,172800,7887255,2190,2190,2190,2190,0
20230724,172700,7887255,2190,2190,2190,2190,0
20230724,172600,7887255,2190,2190,2190,2190,0
20230724,172500,7887255,2190,2190,2190,2190,0
20230724,172400,7887255,2190,2190,2190,2190,0
20230724,172300,7887255,2190,2190,2190,2190,0
20230724,172200,7887255,2190,2190,2190,2190,0
20230724,172100,7887255,2190,2190,2190,2190,0
20230724,172000,7887255,2190,2190,2190,2190,0
20230724,171900,7887255,2190,2190,2190,2190,0
20230724,171800,7887255,2190,2190,2190,2190,23
20230724,171700,7887255,2190,2190,2190,2190,0
20230724,171600,7887255,2190,2190,2190,2190,0
20230724,171500,7887255,2190,2190,2190,2190,0
20230724,171400,7887255,2190,2190,2190,2190,0
20230724,171300,7887255,2190,2190,2190,2190,0
20230724,171200,7887255,2190,2190,2190,2190,0
20230724,171100,7887255,2190,2190,2190,2190,0
20230724,171000,7887255,2190,2190,2190,2190,0
20230724,170900,7887255,2190,2190,2190,2190,0
20230724,170800,7887255,2190,2190,2190,2190,0
20230724,170700,7887255,2190,2190,2190,2190,0
20230724,170600,7887255,2190,2190,2190,2190,0
20230724,170500,7887255,2190,2190,2190,2190,0
20230724,170400,7887255,2190,2190,2190,2190,0
20230724,170300,7887255,2190,2190,2190,2190,0
20230724,170200,7887255,2190,2190,2190,2190,0
20230724,170100,7887255,2190,2190,2190,2190,0
20230724,170000,7887255,2190,2190,2190,2190,0
20230724,165900,7887255,2190,2190,2190,2190,0
20230724,165800,7887255,2190,2190,2190,2190,0
20230724,165700,7887255,2190,2190,2190,2190,0
20230724,165600,7887255,2190,2190,2190,2190,0
20230724,165500,7887255,2190,2190,2190,2190,0
20230724,165400,7887255,2190,2190,2190,2190,0
20230724,165300,7887255,2190,2190,2190,2190,0
20230724,165200,7887255,2190,2190,2190,2190,0
20230724,165100,7887255,2190,2190,2190,2190,0
20230724,165000,7887255,2190,2190,2190,2190,0
20230724,164900,7887255,2190,2190,2190,2190,0
20230724,164800,7887255,2190,2190,2190,2190,23
20230724,164700,7887255,2190,2190,2190,2190,0
20230724,164600,7887255,2190,2190,2190,2190,0
20230724,164500,7887255,2190,2190,2190,2190,0
20230724,164400,7887255,2190,2190,2190,2190,0
20230724,164300,7887255,2190,2190,2190,2190,0
20230724,164200,7887255,2190,2190,2190,2190,0
20230724,164100,7887255,2190,2190,2190,2190,0
20230724,164000,7887255,2190,2190,2190,2190,0
20230724,163900,7887255,2190,2190,2190,2190,0
20230724,163800,7887255,2190,2190,2190,2190,0
20230724,163700,7887255,2190,2190,2190,2190,0
20230724,163600,7887255,2190,2190,2190,2190,0
20230724,163500,7887255,2190,2190,2190,2190,0
20230724,163400,7887255,2190,2190,2190,2190,0
20230724,163300,7887255,2190,2190,2190,2190,0
20230724,163200,7887255,2190,2190,2190,2190,0
20230724,163100,7887255,2190,2190,2190,2190,0
20230724,163000,7887255,2190,2190,2190,2190,0
20230724,162900,7887255,2190,2190,2190,2190,0
20230724,162800,7887255,2190,2190,2190,2190,0
20230724,162700,7887255,2190,2190,2190,2190,0
20230724,162600,7887255,2190,2190,2190,2190,0
20230724,162500,7887255,2190,2190,2190,2190,0
20230724,162400,7887255,2190,2190,2190,2190,0
20230724,162300,7887255,2190,2190,2190,2190,0
20230724,162200,7887255,2190,2190,2190,2190,0
20230724,162100,7887255,2190,2190,2190,2190,0
20230724,162000,7887255,2190,2190,2190,2190,0
20230724,161900,7887255,2190,2190,2190,2190,0
20230724,161800,7887255,2190,2190,2190,2190,23
20230724,161700,7887255,2190,2190,2190,2190,0
20230724,161600,7887255,2190,2190,2190,2190,0
20230724,161500,7887255,2190,2190,2190,2190,0
20230724,161400,7887255,2190,2190,2190,2190,0
20230724,161300,7887255,2190,2190,2190,2190,0
20230724,161200,7887255,2190,2190,2190,2190,0
20230724,161100,7887255,2190,2190,2190,2190,0
20230724,161000,7887255,2190,2190,2190,2190,0
20230724,160900,7887255,2190,2190,2190,2190,0
20230724,160800,7887255,2190,2190,2190,2190,0
20230724,160700,7887255,2190,2190,2190,2190,0
20230724,160600,7887255,2190,2190,2190,2190,0
20230724,160500,7887255,2190,2190,2190,2190,0
20230724,160400,7887255,2190,2190,2190,2190,0
20230724,160300,7887255,2190,2190,2190,2190,0
20230724,160200,7887255,2190,2190,2190,2190,0
20230724,160100,7887255,2190,2190,2190,2190,0
20230724,160000,7887255,2190,2190,2190,2190,0
20230724,155900,7887255,2190,2190,2190,2190,0
20230724,155800,7887255,2190,2190,2190,2190,0
20230724,155700,7887255,2190,2190,2190,2190,0
20230724,155600,7887255,2190,2190,2190,2190,0
20230724,155500,7887255,2190,2190,2190,2190,0
20230724,155400,7887255,2190,2190,2190,2190,0
20230724,155300,7887255,2190,2190,2190,2190,0
20230724,155200,7887255,2190,2190,2190,2190,0
20230724,155100,7887255,2190,2190,2190,2190,0
20230724,155000,7887255,2190,2190,2190,2190,0
20230724,154900,7887255,2190,2190,2190,2190,0
20230724,154800,7887255,2190,2190,2190,2190,23
20230724,154700,7887255,2190,2190,2190,2190,0
20230724,154600,7887255,2190,2190,2190,2190,0
20230724,154500,7887255,2190,2190,2190,2190,0
20230724,154400,7887255,2190,2190,2190,2190,0
20230724,154300,7887255,2190,2190,2190,2190,0
20230724,154200,7887255,2190,2190,2190,2190,0
20230724,154100,7887255,2190,2190,2190,2190,0
20230724,154000,7887255,2190,2190,2190,2190,0
20230724,153900,7887255,2190,2190,2190,2190,0
20230724,153800,7887255,2190,2190,2190,2190,0
20230724,153700,7887255,2190,2190,2190,2190,0
20230724,153600,7887255,2190,2190,2190,2190,0
20230724,153500,7887255,2190,2190,2190,2190,0
20230724,153400,7887255,2190,2190,2190,2190,0
20230724,153300,7887255,2190,2190,2190,2190,0
20230724,153200,7887255,2190,2190,2190,2190,0
20230724,153100,7887255,2190,2190,2190,2190,0
20230724,153000,7887255,2190,2190,2190,2190,23
20230724,152900,7836885,2190,2190,2190,2190,0
20230724,152800,7836885,2190,2190,2190,2190,0
20230724,152700,7836885,2190,2190,2190,2190,0
20230724,152600,7836885,2190,2190,2190,2190,0
20230724,152500,7836885,2190,2190,2190,2190,0
20230724,152400,7836885,2190,2190,2190,2190,0
20230724,152300,7836885,2190,2190,2190,2190,0
20230724,152200,7836885,2190,2190,2190,2190,0
20230724,152100,7836885,2190,2190,2190,2190,0
20230724,152000,7836885,2190,2190,2190,2190,0
20230724,151900,7836885,2190,2190,2190,2190,0
20230724,151800,7836885,2190,2190,2190,2190,0
20230724,151700,7836885,2190,2190,2190,2190,0
20230724,151600,7836885,2190,2190,2190,2190,0
20230724,151500,7836885,2190,2185,2190,2185,1000
20230724,151400,5647185,2190,2190,2190,2190,0
20230724,151300,5647185,2190,2190,2190,2190,0
20230724,151200,5647185,2190,2190,2190,2190,0
20230724,151100,5647185,2190,2190,2190,2190,0
20230724,151000,5647185,2190,2190,2190,2190,0
20230724,150900,5647185,2190,2190,2190,2190,0
20230724,150800,5647185,2190,2190,2190,2190,0
20230724,150700,5647185,2190,2190,2190,2190,0
20230724,150600,5647185,2190,2190,2190,2190,0
20230724,150500,5647185,2190,2190,2190,2190,0
20230724,150400,5647185,2190,2190,2190,2190,0
20230724,150300,5647185,2190,2190,2190,2190,0
20230724,150200,5647185,2190,2190,2190,2190,0
20230724,150100,5647185,2190,2190,2190,2190,0
20230724,150000,5647185,2190,2190,2190,2190,0
20230724,145900,5647185,2190,2190,2190,2190,0
20230724,145800,5647185,2190,2190,2190,2190,0
20230724,145700,5647185,2190,2190,2190,2190,0
20230724,145600,5647185,2190,2190,2190,2190,0
20230724,145500,5647185,2190,2190,2190,2190,0
20230724,145400,5647185,2190,2190,2190,2190,0
20230724,145300,5647185,2190,2190,2190,2190,0
20230724,145200,5647185,2190,2190,2190,2190,0
20230724,145100,5647185,2190,2190,2190,2190,0
20230724,145000,5647185,2190,2190,2190,2190,0
20230724,144900,5647185,2190,2190,2190,2190,0
20230724,144800,5647185,2190,2190,2190,2190,0
20230724,144700,5647185,2190,2190,2190,2190,0
20230724,144600,5647185,2190,2190,2190,2190,0
20230724,144500,5647185,2190,2190,2190,2190,0
20230724,144400,5647185,2190,2190,2190,2190,0
20230724,144300,5647185,2190,2190,2190,2190,0
20230724,144200,5647185,2190,2190,2190,2190,0
20230724,144100,5647185,2190,2190,2190,2190,0
20230724,144000,5647185,2190,2190,2190,2190,0
20230724,143900,5647185,2190,2190,2190,2190,0
20230724,143800,5647185,2190,2190,2190,2190,0
20230724,143700,5647185,2190,2190,2190,2190,0
20230724,143600,5647185,2190,2190,2190,2190,0
20230724,143500,5647185,2190,2190,2190,2190,0
20230724,143400,5647185,2190,2190,2190,2190,0
20230724,143300,5647185,2190,2190,2190,2190,0
20230724,143200,5647185,2190,2190,2190,2190,0
20230724,143100,5647185,2190,2190,2190,2190,0
20230724,143000,5647185,2190,2190,2190,2190,0
20230724,142900,5647185,2190,2190,2190,2190,0
20230724,142800,5647185,2190,2190,2190,2190,0
20230724,142700,5647185,2190,2190,2190,2190,0
20230724,142600,5647185,2190,2190,2190,2190,0
20230724,142500,5647185,2190,2190,2190,2190,0
20230724,142400,5647185,2190,2190,2190,2190,0
20230724,142300,5647185,2190,2190,2190,2190,0
20230724,142200,5647185,2190,2190,2190,2190,0
20230724,142100,5647185,2190,2190,2190,2190,0
20230724,142000,5647185,2190,2190,2190,2190,0
20230724,141900,5647185,2190,2190,2190,2190,0
20230724,141800,5647185,2190,2190,2190,2190,0
20230724,141700,5647185,2190,2190,2190,2190,0
20230724,141600,5647185,2190,2190,2190,2190,0
20230724,141500,5647185,2190,2190,2190,2190,0
20230724,141400,5647185,2190,2190,2190,2190,0
20230724,141300,5647185,2190,2190,2190,2190,0
20230724,141200,5647185,2190,2190,2190,2190,0
20230724,141100,5647185,2190,2190,2190,2190,0
20230724,141000,5647185,2190,2190,2190,2190,0
20230724,140900,5647185,2190,2190,2190,2190,0
20230724,140800,5647185,2190,2190,2190,2190,0
20230724,140700,5647185,2190,2190,2190,2190,0
20230724,140600,5647185,2190,2190,2190,2190,0
20230724,140500,5647185,2190,2190,2190,2190,0
20230724,140400,5647185,2190,2190,2190,2190,0
20230724,140300,5647185,2190,2190,2190,2190,0
20230724,140200,5647185,2190,2190,2190,2190,0
20230724,140100,5647185,2190,2190,2190,2190,0
20230724,140000,5647185,2190,2190,2190,2190,0
20230724,135900,5647185,2190,2190,2190,2190,0
20230724,135800,5647185,2190,2190,2190,2190,0
20230724,135700,5647185,2190,2190,2190,2190,0
20230724,135600,5647185,2190,2190,2190,2190,0
20230724,135500,5647185,2190,2190,2190,2190,0
20230724,135400,5647185,2190,2190,2190,2190,0
20230724,135300,5647185,2190,2190,2190,2190,0
20230724,135200,5647185,2190,2190,2190,2190,0
20230724,135100,5647185,2190,2190,2190,2190,0
20230724,135000,5647185,2190,2190,2190,2190,0
20230724,134900,5647185,2190,2190,2190,2190,0
20230724,134800,5647185,2190,2190,2190,2190,0
20230724,134700,5647185,2190,2190,2190,2190,0
20230724,134600,5647185,2190,2190,2190,2190,0
20230724,134500,5647185,2190,2190,2190,2190,0
20230724,134400,5647185,2190,2190,2190,2190,0
20230724,134300,5647185,2190,2190,2190,2190,0
20230724,134200,5647185,2190,2190,2190,2190,0
20230724,134100,5647185,2190,2190,2190,2190,0
20230724,134000,5647185,2190,2190,2190,2190,0
20230724,133900,5647185,2190,2190,2190,2190,0
20230724,133800,5647185,2190,2190,2190,2190,0
20230724,133700,5647185,2190,2190,2190,2190,0
20230724,133600,5647185,2190,2190,2190,2190,0
20230724,133500,5647185,2190,2190,2190,2190,0
20230724,133400,5647185,2190,2190,2190,2190,0
20230724,133300,5647185,2190,2190,2190,2190,0
20230724,133200,5647185,2190,2190,2190,2190,0
20230724,133100,5647185,2190,2190,2190,2190,0
20230724,133000,5647185,2190,2190,2190,2190,0
20230724,132900,5647185,2190,2190,2190,2190,0
20230724,132800,5647185,2190,2190,2190,2190,0
20230724,132700,5647185,2190,2190,2190,2190,0
20230724,132600,5647185,2190,2190,2190,2190,0
20230724,132500,5647185,2190,2190,2190,2190,0
20230724,132400,5647185,2190,2190,2190,2190,0
20230724,132300,5647185,2190,2190,2190,2190,0
20230724,132200,5647185,2190,2190,2190,2190,0
20230724,132100,5647185,2190,2190,2190,2190,0
20230724,132000,5647185,2190,2190,2190,2190,0
20230724,131900,5647185,2190,2190,2190,2190,0
20230724,131800,5647185,2190,2190,2190,2190,0
20230724,131700,5647185,2190,2190,2190,2190,0
20230724,131600,5647185,2190,2190,2190,2190,0
20230724,131500,5647185,2190,2190,2190,2190,0
20230724,131400,5647185,2190,2190,2190,2190,0
20230724,131300,5647185,2190,2190,2190,2190,0
20230724,131200,5647185,2190,2190,2190,2190,0
20230724,131100,5647185,2190,2190,2190,2190,0
20230724,131000,5647185,2190,2190,2190,2190,0
20230724,130900,5647185,2190,2190,2190,2190,0
20230724,130800,5647185,2190,2190,2190,2190,0
20230724,130700,5647185,2190,2190,2190,2190,0
20230724,130600,5647185,2190,2190,2190,2190,0
20230724,130500,5647185,2190,2190,2190,2190,0
20230724,130400,5647185,2190,2190,2190,2190,0
20230724,130300,5647185,2190,2190,2190,2190,0
20230724,130200,5647185,2190,2190,2190,2190,0
20230724,130100,5647185,2190,2190,2190,2190,0
20230724,130000,5647185,2190,2190,2190,2190,0
20230724,125900,5647185,2190,2190,2190,2190,0
20230724,125800,5647185,2190,2190,2190,2190,0
20230724,125700,5647185,2190,2190,2190,2190,0
20230724,125600,5647185,2190,2190,2190,2190,0
20230724,125500,5647185,2190,2190,2190,2190,0
20230724,125400,5647185,2190,2190,2190,2190,0
20230724,125300,5647185,2190,2190,2190,2190,0
20230724,125200,5647185,2190,2190,2190,2190,0
20230724,125100,5647185,2190,2190,2190,2190,0
20230724,125000,5647185,2190,2190,2190,2190,0
20230724,124900,5647185,2190,2190,2190,2190,0
20230724,124800,5647185,2190,2190,2190,2190,0
20230724,124700,5647185,2190,2190,2190,2190,0
20230724,124600,5647185,2190,2190,2190,2190,0
20230724,124500,5647185,2190,2190,2190,2190,0
20230724,124400,5647185,2190,2190,2190,2190,0
20230724,124300,5647185,2190,2190,2190,2190,0
20230724,124200,5647185,2190,2190,2190,2190,0
20230724,124100,5647185,2190,2190,2190,2190,0
20230724,124000,5647185,2190,2190,2190,2190,0
20230724,123900,5647185,2190,2190,2190,2190,0
20230724,123800,5647185,2190,2190,2190,2190,0
20230724,123700,5647185,2190,2190,2190,2190,0
20230724,123600,5647185,2190,2190,2190,2190,0
20230724,123500,5647185,2190,2190,2190,2190,0
20230724,123400,5647185,2190,2190,2190,2190,0
20230724,123300,5647185,2190,2190,2190,2190,0
20230724,123200,5647185,2190,2190,2190,2190,0
20230724,123100,5647185,2190,2190,2190,2190,0
20230724,123000,5647185,2190,2190,2190,2190,0
20230724,122900,5647185,2190,2190,2190,2190,0
20230724,122800,5647185,2190,2190,2190,2190,0
20230724,122700,5647185,2190,2190,2190,2190,0
20230724,122600,5647185,2190,2190,2190,2190,0
20230724,122500,5647185,2190,2190,2190,2190,0
20230724,122400,5647185,2190,2190,2190,2190,0
20230724,122300,5647185,2190,2190,2190,2190,0
20230724,122200,5647185,2190,2190,2190,2190,0
20230724,122100,5647185,2190,2190,2190,2190,0
20230724,122000,5647185,2190,2190,2190,2190,0
20230724,121900,5647185,2190,2190,2190,2190,0
20230724,121800,5647185,2190,2190,2190,2190,0
20230724,121700,5647185,2190,2190,2190,2190,0
20230724,121600,5647185,2190,2190,2190,2190,0
20230724,121500,5647185,2190,2190,2190,2190,0
20230724,121400,5647185,2190,2190,2190,2190,0
20230724,121300,5647185,2190,2190,2190,2190,0
20230724,121200,5647185,2190,2190,2190,2190,0
20230724,121100,5647185,2190,2190,2190,2190,0
20230724,121000,5647185,2190,2190,2190,2190,0
20230724,120900,5647185,2190,2190,2190,2190,0
20230724,120800,5647185,2190,2190,2190,2190,0
20230724,120700,5647185,2190,2190,2190,2190,0
20230724,120600,5647185,2190,2190,2190,2190,0
20230724,120500,5647185,2190,2190,2190,2190,0
20230724,120400,5647185,2190,2190,2190,2190,0
20230724,120300,5647185,2190,2190,2190,2190,0
20230724,120200,5647185,2190,2190,2190,2190,0
20230724,120100,5647185,2190,2190,2190,2190,0
20230724,120000,5647185,2190,2190,2190,2190,0
20230724,115900,5647185,2190,2190,2190,2190,0
20230724,115800,5647185,2190,2190,2190,2190,0
20230724,115700,5647185,2190,2190,2190,2190,0
20230724,115600,5647185,2190,2190,2190,2190,0
20230724,115500,5647185,2190,2190,2190,2190,0
20230724,115400,5647185,2190,2190,2190,2190,0
20230724,115300,5647185,2190,2190,2190,2190,0
20230724,115200,5647185,2190,2190,2190,2190,0
20230724,115100,5647185,2190,2190,2190,2190,0
20230724,115000,5647185,2190,2190,2190,2190,0
20230724,114900,5647185,2190,2190,2190,2190,0
20230724,114800,5647185,2190,2190,2190,2190,0
20230724,114700,5647185,2190,2190,2190,2190,0
20230724,114600,5647185,2190,2190,2190,2190,0
20230724,114500,5647185,2190,2190,2190,2190,0
20230724,114400,5647185,2190,2190,2190,2190,0
20230724,114300,5647185,2190,2190,2190,2190,0
20230724,114200,5647185,2190,2190,2190,2190,0
20230724,114100,5647185,2190,2190,2190,2190,0
20230724,114000,5647185,2190,2190,2190,2190,0
20230724,113900,5647185,2190,2190,2190,2190,0
20230724,113800,5647185,2190,2190,2190,2190,0
20230724,113700,5647185,2190,2190,2190,2190,0
20230724,113600,5647185,2190,2190,2190,2190,0
20230724,113500,5647185,2190,2190,2190,2190,0
20230724,113400,5647185,2190,2190,2190,2190,0
20230724,113300,5647185,2190,2190,2190,2190,0
20230724,113200,5647185,2190,2190,2190,2190,0
20230724,113100,5647185,2190,2190,2190,2190,0
20230724,113000,5647185,2190,2190,2190,2190,0
20230724,112900,5647185,2190,2190,2190,2190,0
20230724,112800,5647185,2190,2190,2190,2190,0
20230724,112700,5647185,2190,2190,2190,2190,0
20230724,112600,5647185,2190,2190,2190,2190,0
20230724,112500,5647185,2190,2190,2190,2190,0
20230724,112400,5647185,2190,2190,2190,2190,0
20230724,112300,5647185,2190,2190,2190,2190,0
20230724,112200,5647185,2190,2190,2190,2190,0
20230724,112100,5647185,2190,2190,2190,2190,0
20230724,112000,5647185,2190,2190,2190,2190,0
20230724,111900,5647185,2190,2190,2190,2190,0
20230724,111800,5647185,2190,2190,2190,2190,0
20230724,111700,5647185,2190,2190,2190,2190,0
20230724,111600,5647185,2190,2190,2190,2190,0
20230724,111500,5647185,2190,2190,2190,2190,0
20230724,111400,5647185,2190,2190,2190,2190,0
20230724,111300,5647185,2190,2190,2190,2190,0
20230724,111200,5647185,2190,2190,2190,2190,0
20230724,111100,5647185,2190,2190,2190,2190,0
20230724,111000,5647185,2190,2190,2190,2190,0
20230724,110900,5647185,2190,2190,2190,2190,0
20230724,110800,5647185,2190,2190,2190,2190,0
20230724,110700,5647185,2190,2190,2190,2190,0
20230724,110600,5647185,2190,2190,2190,2190,0
20230724,110500,5647185,2190,2190,2190,2190,0
20230724,110400,5647185,2190,2190,2190,2190,50
20230724,110300,5537685,2190,2190,2190,2190,0
20230724,110200,5537685,2190,2190,2190,2190,0
20230724,110100,5537685,2190,2190,2190,2190,0
20230724,110000,5537685,2190,2190,2190,2190,0
20230724,105900,5537685,2190,2190,2190,2190,0
20230724,105800,5537685,2190,2190,2190,2190,0
20230724,105700,5537685,2190,2190,2190,2190,0
20230724,105600,5537685,2190,2190,2190,2190,0
20230724,105500,5537685,2190,2190,2190,2190,0
20230724,105400,5537685,2190,2190,2190,2190,0
20230724,105300,5537685,2190,2190,2190,2190,0
20230724,105200,5537685,2190,2190,2190,2190,0
20230724,105100,5537685,2190,2190,2190,2190,0
20230724,105000,5537685,2190,2190,2190,2190,0
20230724,104900,5537685,2190,2190,2190,2190,0
20230724,104800,5537685,2190,2190,2190,2190,0
20230724,104700,5537685,2190,2190,2190,2190,0
20230724,104600,5537685,2190,2190,2190,2190,0
20230724,104500,5537685,2190,2190,2190,2190,0
20230724,104400,5537685,2190,2190,2190,2190,0
20230724,104300,5537685,2190,2190,2190,2190,0
20230724,104200,5537685,2190,2190,2190,2190,0
20230724,104100,5537685,2190,2190,2190,2190,0
20230724,104000,5537685,2190,2190,2190,2190,0
20230724,103900,5537685,2190,2190,2190,2190,0
20230724,103800,5537685,2190,2190,2190,2190,0
20230724,103700,5537685,2190,2190,2190,2190,0
20230724,103600,5537685,2190,2190,2190,2190,0
20230724,103500,5537685,2190,2190,2190,2190,0
20230724,103400,5537685,2190,2190,2190,2190,0
20230724,103300,5537685,2190,2190,2190,2190,0
20230724,103200,5537685,2190,2190,2190,2190,0
20230724,103100,5537685,2190,2190,2190,2190,0
20230724,103000,5537685,2190,2190,2190,2190,0
20230724,102900,5537685,2190,2190,2190,2190,0
20230724,102800,5537685,2190,2190,2190,2190,0
20230724,102700,5537685,2190,2190,2190,2190,0
20230724,102600,5537685,2190,2190,2190,2190,0
20230724,102500,5537685,2190,2190,2190,2190,0
20230724,102400,5537685,2190,2190,2190,2190,0
20230724,102300,5537685,2190,2190,2190,2190,0
20230724,102200,5537685,2190,2190,2190,2190,0
20230724,102100,5537685,2190,2190,2190,2190,0
20230724,102000,5537685,2190,2190,2190,2190,0
20230724,101900,5537685,2190,2190,2190,2190,0
20230724,101800,5537685,2190,2190,2190,2190,0
20230724,101700,5537685,2190,2190,2190,2190,0
20230724,101600,5537685,2190,2190,2190,2190,0
20230724,101500,5537685,2190,2190,2190,2190,0
20230724,101400,5537685,2190,2190,2190,2190,0
20230724,101300,5537685,2190,2190,2190,2190,0
20230724,101200,5537685,2190,2190,2190,2190,0
20230724,101100,5537685,2190,2190,2190,2190,0
20230724,101000,5537685,2190,2190,2190,2190,0
20230724,100900,5537685,2190,2190,2190,2190,0
20230724,100800,5537685,2190,2190,2190,2190,0
20230724,100700,5537685,2190,2190,2190,2190,1
20230724,100600,5535495,2170,2170,2170,2170,0
20230724,100500,5535495,2170,2170,2170,2170,0
20230724,100400,5535495,2170,2170,2170,2170,0
20230724,100300,5535495,2170,2170,2170,2170,0
20230724,100200,5535495,2170,2170,2170,2170,0
20230724,100100,5535495,2170,2170,2170,2170,0
20230724,100000,5535495,2170,2170,2170,2170,0
20230724,095900,5535495,2170,2170,2170,2170,0
20230724,095800,5535495,2170,2170,2170,2170,0
20230724,095700,5535495,2170,2170,2170,2170,0
20230724,095600,5535495,2170,2170,2170,2170,0
20230724,095500,5535495,2170,2170,2170,2170,0
20230724,095400,5535495,2170,2170,2170,2170,715
20230724,095300,3983945,2170,2170,2170,2170,129
20230724,095200,3704015,2170,2170,2170,2170,11
20230724,095100,3680145,2175,2175,2175,2175,0
20230724,095000,3680145,2175,2175,2175,2175,0
20230724,094900,3680145,2175,2175,2175,2175,197
20230724,094800,3251670,2175,2175,2175,2175,0
20230724,094700,3251670,2175,2175,2175,2175,0
20230724,094600,3251670,2175,2175,2175,2175,1050
20230724,094500,967920,2180,2180,2180,2180,0
20230724,094400,967920,2180,2180,2180,2180,0
20230724,094300,967920,2180,2180,2180,2180,0
20230724,094200,967920,2180,2180,2180,2180,0
20230724,094100,967920,2180,2180,2180,2180,0
20230724,094000,967920,2180,2180,2180,2180,0
20230724,093900,967920,2180,2180,2180,2180,0
20230724,093800,967920,2180,2180,2180,2180,0
20230724,093700,967920,2180,2180,2180,2180,0
20230724,093600,967920,2180,2180,2180,2180,0
20230724,093500,967920,2180,2180,2180,2180,0
20230724,093400,967920,2180,2180,2180,2180,0
20230724,093300,967920,2180,2180,2180,2180,0
20230724,093200,967920,2180,2180,2180,2180,0
20230724,093100,967920,2180,2180,2180,2180,0
20230724,093000,967920,2180,2180,2180,2180,0
20230724,092900,967920,2180,2180,2180,2180,444
20230724,092800,0,2180,2180,2180,2180,0
20230724,092700,0,2180,2180,2180,2180,0
20230724,092600,0,2180,2180,2180,2180,0
20230724,092500,0,2180,2180,2180,2180,0
20230724,092400,0,2180,2180,2180,2180,0
20230724,092300,0,2180,2180,2180,2180,0
20230724,092200,0,2180,2180,2180,2180,0
20230724,092100,0,2180,2180,2180,2180,0
20230724,092000,0,2180,2180,2180,2180,0
20230724,091900,0,2180,2180,2180,2180,0
20230724,091800,0,2180,2180,2180,2180,0
20230724,091700,0,2180,2180,2180,2180,0
20230724,091600,0,2180,2180,2180,2180,0
20230724,091500,0,2180,2180,2180,2180,0
20230724,091400,0,2180,2180,2180,2180,0
20230724,091300,0,2180,2180,2180,2180,0
20230724,091200,0,2180,2180,2180,2180,0
20230724,091100,0,2180,2180,2180,2180,0
20230724,091000,0,2180,2180,2180,2180,0
20230724,090900,0,2180,2180,2180,2180,0
20230724,090800,0,2180,2180,2180,2180,0
20230724,090700,0,2180,2180,2180,2180,0
20230724,090600,0,2180,2180,2180,2180,0
20230724,090500,0,2180,2180,2180,2180,0
20230724,090400,0,2180,2180,2180,2180,0
20230724,090300,0,2180,2180,2180,2180,0
20230724,090200,0,2180,2180,2180,2180,0
20230724,090100,0,2180,2180,2180,2180,0
20230724,090000,0,2180,2180,2180,2180,0