KissMeData/331920/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,203600,125475250,4600,4600,4600,4600,242
20230724,203500,125475250,4600,4600,4600,4600,0
20230724,203400,125475250,4600,4600,4600,4600,0
20230724,203300,125475250,4600,4600,4600,4600,0
20230724,203200,125475250,4600,4600,4600,4600,0
20230724,203100,125475250,4600,4600,4600,4600,0
20230724,203000,125475250,4600,4600,4600,4600,0
20230724,202900,125475250,4600,4600,4600,4600,0
20230724,202800,125475250,4600,4600,4600,4600,0
20230724,202700,125475250,4600,4600,4600,4600,0
20230724,202600,125475250,4600,4600,4600,4600,0
20230724,202500,125475250,4600,4600,4600,4600,0
20230724,202400,125475250,4600,4600,4600,4600,0
20230724,202300,125475250,4600,4600,4600,4600,0
20230724,202200,125475250,4600,4600,4600,4600,0
20230724,202100,125475250,4600,4600,4600,4600,0
20230724,202000,125475250,4600,4600,4600,4600,0
20230724,201900,125475250,4600,4600,4600,4600,0
20230724,201800,125475250,4600,4600,4600,4600,0
20230724,201700,125475250,4600,4600,4600,4600,0
20230724,201600,125475250,4600,4600,4600,4600,0
20230724,201500,125475250,4600,4600,4600,4600,0
20230724,201400,125475250,4600,4600,4600,4600,0
20230724,201300,125475250,4600,4600,4600,4600,0
20230724,201200,125475250,4600,4600,4600,4600,0
20230724,201100,125475250,4600,4600,4600,4600,0
20230724,201000,125475250,4600,4600,4600,4600,0
20230724,200900,125475250,4600,4600,4600,4600,0
20230724,200800,125475250,4600,4600,4600,4600,0
20230724,200700,125475250,4600,4600,4600,4600,0
20230724,200600,125475250,4600,4600,4600,4600,242
20230724,200500,125475250,4600,4600,4600,4600,0
20230724,200400,125475250,4600,4600,4600,4600,0
20230724,200300,125475250,4600,4600,4600,4600,0
20230724,200200,125475250,4600,4600,4600,4600,0
20230724,200100,125475250,4600,4600,4600,4600,0
20230724,200000,125475250,4600,4600,4600,4600,0
20230724,195900,125475250,4600,4600,4600,4600,0
20230724,195800,125475250,4600,4600,4600,4600,0
20230724,195700,125475250,4600,4600,4600,4600,0
20230724,195600,125475250,4600,4600,4600,4600,0
20230724,195500,125475250,4600,4600,4600,4600,0
20230724,195400,125475250,4600,4600,4600,4600,0
20230724,195300,125475250,4600,4600,4600,4600,0
20230724,195200,125475250,4600,4600,4600,4600,0
20230724,195100,125475250,4600,4600,4600,4600,0
20230724,195000,125475250,4600,4600,4600,4600,0
20230724,194900,125475250,4600,4600,4600,4600,0
20230724,194800,125475250,4600,4600,4600,4600,0
20230724,194700,125475250,4600,4600,4600,4600,0
20230724,194600,125475250,4600,4600,4600,4600,0
20230724,194500,125475250,4600,4600,4600,4600,0
20230724,194400,125475250,4600,4600,4600,4600,0
20230724,194300,125475250,4600,4600,4600,4600,0
20230724,194200,125475250,4600,4600,4600,4600,0
20230724,194100,125475250,4600,4600,4600,4600,0
20230724,194000,125475250,4600,4600,4600,4600,0
20230724,193900,125475250,4600,4600,4600,4600,0
20230724,193800,125475250,4600,4600,4600,4600,0
20230724,193700,125475250,4600,4600,4600,4600,0
20230724,193600,125475250,4600,4600,4600,4600,242
20230724,193500,125475250,4600,4600,4600,4600,0
20230724,193400,125475250,4600,4600,4600,4600,0
20230724,193300,125475250,4600,4600,4600,4600,0
20230724,193200,125475250,4600,4600,4600,4600,0
20230724,193100,125475250,4600,4600,4600,4600,0
20230724,193000,125475250,4600,4600,4600,4600,0
20230724,192900,125475250,4600,4600,4600,4600,0
20230724,192800,125475250,4600,4600,4600,4600,0
20230724,192700,125475250,4600,4600,4600,4600,0
20230724,192600,125475250,4600,4600,4600,4600,0
20230724,192500,125475250,4600,4600,4600,4600,0
20230724,192400,125475250,4600,4600,4600,4600,0
20230724,192300,125475250,4600,4600,4600,4600,0
20230724,192200,125475250,4600,4600,4600,4600,0
20230724,192100,125475250,4600,4600,4600,4600,0
20230724,192000,125475250,4600,4600,4600,4600,0
20230724,191900,125475250,4600,4600,4600,4600,0
20230724,191800,125475250,4600,4600,4600,4600,0
20230724,191700,125475250,4600,4600,4600,4600,0
20230724,191600,125475250,4600,4600,4600,4600,0
20230724,191500,125475250,4600,4600,4600,4600,0
20230724,191400,125475250,4600,4600,4600,4600,0
20230724,191300,125475250,4600,4600,4600,4600,0
20230724,191200,125475250,4600,4600,4600,4600,0
20230724,191100,125475250,4600,4600,4600,4600,0
20230724,191000,125475250,4600,4600,4600,4600,0
20230724,190900,125475250,4600,4600,4600,4600,0
20230724,190800,125475250,4600,4600,4600,4600,0
20230724,190700,125475250,4600,4600,4600,4600,0
20230724,190600,125475250,4600,4600,4600,4600,242
20230724,190500,125475250,4600,4600,4600,4600,0
20230724,190400,125475250,4600,4600,4600,4600,0
20230724,190300,125475250,4600,4600,4600,4600,0
20230724,190200,125475250,4600,4600,4600,4600,0
20230724,190100,125475250,4600,4600,4600,4600,0
20230724,190000,125475250,4600,4600,4600,4600,0
20230724,185900,125475250,4600,4600,4600,4600,0
20230724,185800,125475250,4600,4600,4600,4600,0
20230724,185700,125475250,4600,4600,4600,4600,0
20230724,185600,125475250,4600,4600,4600,4600,0
20230724,185500,125475250,4600,4600,4600,4600,0
20230724,185400,125475250,4600,4600,4600,4600,0
20230724,185300,125475250,4600,4600,4600,4600,0
20230724,185200,125475250,4600,4600,4600,4600,0
20230724,185100,125475250,4600,4600,4600,4600,0
20230724,185000,125475250,4600,4600,4600,4600,0
20230724,184900,125475250,4600,4600,4600,4600,0
20230724,184800,125475250,4600,4600,4600,4600,0
20230724,184700,125475250,4600,4600,4600,4600,0
20230724,184600,125475250,4600,4600,4600,4600,0
20230724,184500,125475250,4600,4600,4600,4600,0
20230724,184400,125475250,4600,4600,4600,4600,0
20230724,184300,125475250,4600,4600,4600,4600,0
20230724,184200,125475250,4600,4600,4600,4600,0
20230724,184100,125475250,4600,4600,4600,4600,0
20230724,184000,125475250,4600,4600,4600,4600,0
20230724,183900,125475250,4600,4600,4600,4600,0
20230724,183800,125475250,4600,4600,4600,4600,0
20230724,183700,125475250,4600,4600,4600,4600,0
20230724,183600,125475250,4600,4600,4600,4600,242
20230724,183500,125475250,4600,4600,4600,4600,0
20230724,183400,125475250,4600,4600,4600,4600,0
20230724,183300,125475250,4600,4600,4600,4600,0
20230724,183200,125475250,4600,4600,4600,4600,0
20230724,183100,125475250,4600,4600,4600,4600,0
20230724,183000,125475250,4600,4600,4600,4600,0
20230724,182900,125475250,4600,4600,4600,4600,0
20230724,182800,125475250,4600,4600,4600,4600,0
20230724,182700,125475250,4600,4600,4600,4600,0
20230724,182600,125475250,4600,4600,4600,4600,0
20230724,182500,125475250,4600,4600,4600,4600,0
20230724,182400,125475250,4600,4600,4600,4600,0
20230724,182300,125475250,4600,4600,4600,4600,0
20230724,182200,125475250,4600,4600,4600,4600,0
20230724,182100,125475250,4600,4600,4600,4600,0
20230724,182000,125475250,4600,4600,4600,4600,0
20230724,181900,125475250,4600,4600,4600,4600,0
20230724,181800,125475250,4600,4600,4600,4600,0
20230724,181700,125475250,4600,4600,4600,4600,0
20230724,181600,125475250,4600,4600,4600,4600,0
20230724,181500,125475250,4600,4600,4600,4600,0
20230724,181400,125475250,4600,4600,4600,4600,0
20230724,181300,125475250,4600,4600,4600,4600,0
20230724,181200,125475250,4600,4600,4600,4600,0
20230724,181100,125475250,4600,4600,4600,4600,0
20230724,181000,125475250,4600,4600,4600,4600,0
20230724,180900,125475250,4600,4600,4600,4600,0
20230724,180800,125475250,4600,4600,4600,4600,0
20230724,180700,125475250,4600,4600,4600,4600,0
20230724,180600,125475250,4600,4600,4600,4600,242
20230724,180500,125475250,4600,4600,4600,4600,0
20230724,180400,125475250,4600,4600,4600,4600,0
20230724,180300,125475250,4600,4600,4600,4600,0
20230724,180200,125475250,4600,4600,4600,4600,0
20230724,180100,125475250,4600,4600,4600,4600,0
20230724,180000,125475250,4600,4600,4600,4600,0
20230724,175900,125475250,4600,4600,4600,4600,0
20230724,175800,125475250,4600,4600,4600,4600,0
20230724,175700,125475250,4600,4600,4600,4600,0
20230724,175600,125475250,4600,4600,4600,4600,0
20230724,175500,125475250,4600,4600,4600,4600,0
20230724,175400,125475250,4600,4600,4600,4600,0
20230724,175300,125475250,4600,4600,4600,4600,0
20230724,175200,125475250,4600,4600,4600,4600,0
20230724,175100,125475250,4600,4600,4600,4600,0
20230724,175000,125475250,4600,4600,4600,4600,0
20230724,174900,125475250,4600,4600,4600,4600,0
20230724,174800,125475250,4600,4600,4600,4600,0
20230724,174700,125475250,4600,4600,4600,4600,0
20230724,174600,125475250,4600,4600,4600,4600,0
20230724,174500,125475250,4600,4600,4600,4600,0
20230724,174400,125475250,4600,4600,4600,4600,0
20230724,174300,125475250,4600,4600,4600,4600,0
20230724,174200,125475250,4600,4600,4600,4600,0
20230724,174100,125475250,4600,4600,4600,4600,0
20230724,174000,125475250,4600,4600,4600,4600,0
20230724,173900,125475250,4600,4600,4600,4600,0
20230724,173800,125475250,4600,4600,4600,4600,0
20230724,173700,125475250,4600,4600,4600,4600,0
20230724,173600,125475250,4600,4600,4600,4600,242
20230724,173500,125475250,4600,4600,4600,4600,0
20230724,173400,125475250,4600,4600,4600,4600,0
20230724,173300,125475250,4600,4600,4600,4600,0
20230724,173200,125475250,4600,4600,4600,4600,0
20230724,173100,125475250,4600,4600,4600,4600,0
20230724,173000,125475250,4600,4600,4600,4600,0
20230724,172900,125475250,4600,4600,4600,4600,0
20230724,172800,125475250,4600,4600,4600,4600,0
20230724,172700,125475250,4600,4600,4600,4600,0
20230724,172600,125475250,4600,4600,4600,4600,0
20230724,172500,125475250,4600,4600,4600,4600,0
20230724,172400,125475250,4600,4600,4600,4600,0
20230724,172300,125475250,4600,4600,4600,4600,0
20230724,172200,125475250,4600,4600,4600,4600,0
20230724,172100,125475250,4600,4600,4600,4600,0
20230724,172000,125475250,4600,4600,4600,4600,0
20230724,171900,125475250,4600,4600,4600,4600,0
20230724,171800,125475250,4600,4600,4600,4600,0
20230724,171700,125475250,4600,4600,4600,4600,0
20230724,171600,125475250,4600,4600,4600,4600,0
20230724,171500,125475250,4600,4600,4600,4600,0
20230724,171400,125475250,4600,4600,4600,4600,0
20230724,171300,125475250,4600,4600,4600,4600,0
20230724,171200,125475250,4600,4600,4600,4600,0
20230724,171100,125475250,4600,4600,4600,4600,0
20230724,171000,125475250,4600,4600,4600,4600,0
20230724,170900,125475250,4600,4600,4600,4600,0
20230724,170800,125475250,4600,4600,4600,4600,0
20230724,170700,125475250,4600,4600,4600,4600,0
20230724,170600,125475250,4600,4600,4600,4600,242
20230724,170500,125475250,4600,4600,4600,4600,0
20230724,170400,125475250,4600,4600,4600,4600,0
20230724,170300,125475250,4600,4600,4600,4600,0
20230724,170200,125475250,4600,4600,4600,4600,0
20230724,170100,125475250,4600,4600,4600,4600,0
20230724,170000,125475250,4600,4600,4600,4600,0
20230724,165900,125475250,4600,4600,4600,4600,0
20230724,165800,125475250,4600,4600,4600,4600,0
20230724,165700,125475250,4600,4600,4600,4600,0
20230724,165600,125475250,4600,4600,4600,4600,0
20230724,165500,125475250,4600,4600,4600,4600,0
20230724,165400,125475250,4600,4600,4600,4600,0
20230724,165300,125475250,4600,4600,4600,4600,0
20230724,165200,125475250,4600,4600,4600,4600,0
20230724,165100,125475250,4600,4600,4600,4600,0
20230724,165000,125475250,4600,4600,4600,4600,0
20230724,164900,125475250,4600,4600,4600,4600,0
20230724,164800,125475250,4600,4600,4600,4600,0
20230724,164700,125475250,4600,4600,4600,4600,0
20230724,164600,125475250,4600,4600,4600,4600,0
20230724,164500,125475250,4600,4600,4600,4600,0
20230724,164400,125475250,4600,4600,4600,4600,0
20230724,164300,125475250,4600,4600,4600,4600,0
20230724,164200,125475250,4600,4600,4600,4600,0
20230724,164100,125475250,4600,4600,4600,4600,0
20230724,164000,125475250,4600,4600,4600,4600,0
20230724,163900,125475250,4600,4600,4600,4600,0
20230724,163800,125475250,4600,4600,4600,4600,0
20230724,163700,125475250,4600,4600,4600,4600,0
20230724,163600,125475250,4600,4600,4600,4600,242
20230724,163500,125475250,4600,4600,4600,4600,0
20230724,163400,125475250,4600,4600,4600,4600,0
20230724,163300,125475250,4600,4600,4600,4600,0
20230724,163200,125475250,4600,4600,4600,4600,0
20230724,163100,125475250,4600,4600,4600,4600,0
20230724,163000,125475250,4600,4600,4600,4600,0
20230724,162900,125475250,4600,4600,4600,4600,0
20230724,162800,125475250,4600,4600,4600,4600,0
20230724,162700,125475250,4600,4600,4600,4600,0
20230724,162600,125475250,4600,4600,4600,4600,0
20230724,162500,125475250,4600,4600,4600,4600,0
20230724,162400,125475250,4600,4600,4600,4600,0
20230724,162300,125475250,4600,4600,4600,4600,0
20230724,162200,125475250,4600,4600,4600,4600,0
20230724,162100,125475250,4600,4600,4600,4600,0
20230724,162000,125475250,4600,4600,4600,4600,0
20230724,161900,125475250,4600,4600,4600,4600,0
20230724,161800,125475250,4600,4600,4600,4600,0
20230724,161700,125475250,4600,4600,4600,4600,0
20230724,161600,125475250,4600,4600,4600,4600,0
20230724,161500,125475250,4600,4600,4600,4600,0
20230724,161400,125475250,4600,4600,4600,4600,0
20230724,161300,125475250,4600,4600,4600,4600,0
20230724,161200,125475250,4600,4600,4600,4600,0
20230724,161100,125475250,4600,4600,4600,4600,0
20230724,161000,125475250,4600,4600,4600,4600,0
20230724,160900,125475250,4600,4600,4600,4600,0
20230724,160800,125475250,4600,4600,4600,4600,0
20230724,160700,125475250,4600,4600,4600,4600,0
20230724,160600,125475250,4600,4600,4600,4600,242
20230724,160500,125475250,4600,4600,4600,4600,0
20230724,160400,125475250,4600,4600,4600,4600,0
20230724,160300,125475250,4600,4600,4600,4600,0
20230724,160200,125475250,4600,4600,4600,4600,0
20230724,160100,125475250,4600,4600,4600,4600,0
20230724,160000,125475250,4600,4600,4600,4600,0
20230724,155900,125475250,4600,4600,4600,4600,0
20230724,155800,125475250,4600,4600,4600,4600,0
20230724,155700,125475250,4600,4600,4600,4600,0
20230724,155600,125475250,4600,4600,4600,4600,0
20230724,155500,125475250,4600,4600,4600,4600,0
20230724,155400,125475250,4600,4600,4600,4600,0
20230724,155300,125475250,4600,4600,4600,4600,0
20230724,155200,125475250,4600,4600,4600,4600,0
20230724,155100,125475250,4600,4600,4600,4600,0
20230724,155000,125475250,4600,4600,4600,4600,0
20230724,154900,125475250,4600,4600,4600,4600,0
20230724,154800,125475250,4600,4600,4600,4600,0
20230724,154700,125475250,4600,4600,4600,4600,0
20230724,154600,125475250,4600,4600,4600,4600,0
20230724,154500,125475250,4600,4600,4600,4600,0
20230724,154400,125475250,4600,4600,4600,4600,0
20230724,154300,125475250,4600,4600,4600,4600,0
20230724,154200,125475250,4600,4600,4600,4600,0
20230724,154100,125475250,4600,4600,4600,4600,0
20230724,154000,125475250,4600,4600,4600,4600,0
20230724,153900,125475250,4600,4600,4600,4600,0
20230724,153800,125475250,4600,4600,4600,4600,0
20230724,153700,125475250,4600,4600,4600,4600,0
20230724,153600,125475250,4600,4600,4600,4600,242
20230724,153500,125475250,4600,4600,4600,4600,0
20230724,153400,125475250,4600,4600,4600,4600,0
20230724,153300,125475250,4600,4600,4600,4600,0
20230724,153200,125475250,4600,4600,4600,4600,0
20230724,153100,125475250,4600,4600,4600,4600,0
20230724,153000,125475250,4600,4600,4600,4600,242
20230724,152900,124362050,4580,4580,4580,4580,0
20230724,152800,124362050,4580,4580,4580,4580,0
20230724,152700,124362050,4580,4580,4580,4580,0
20230724,152600,124362050,4580,4580,4580,4580,0
20230724,152500,124362050,4580,4580,4580,4580,0
20230724,152400,124362050,4580,4580,4580,4580,0
20230724,152300,124362050,4580,4580,4580,4580,0
20230724,152200,124362050,4580,4580,4580,4580,0
20230724,152100,124362050,4580,4580,4580,4580,0
20230724,152000,124362050,4580,4580,4580,4580,0
20230724,151900,124362050,4580,4580,4580,4580,116
20230724,151800,123830770,4595,4595,4595,4595,1
20230724,151700,123826175,4580,4580,4580,4580,0
20230724,151600,123826175,4580,4580,4580,4580,0
20230724,151500,123826175,4580,4590,4590,4580,1206
20230724,151400,118302625,4595,4595,4595,4595,0
20230724,151300,118302625,4595,4595,4595,4595,0
20230724,151200,118302625,4595,4595,4595,4595,0
20230724,151100,118302625,4595,4595,4595,4595,0
20230724,151000,118302625,4595,4595,4595,4595,0
20230724,150900,118302625,4595,4595,4595,4595,0
20230724,150800,118302625,4595,4595,4595,4595,0
20230724,150700,118302625,4595,4595,4595,4595,1
20230724,150600,118298030,4595,4595,4595,4595,0
20230724,150500,118298030,4595,4595,4595,4595,0
20230724,150400,118298030,4595,4595,4595,4595,10
20230724,150300,118252080,4600,4600,4600,4600,0
20230724,150200,118252080,4600,4600,4600,4600,0
20230724,150100,118252080,4600,4600,4600,4600,1
20230724,150000,118247480,4600,4600,4600,4600,0
20230724,145900,118247480,4600,4600,4600,4600,0
20230724,145800,118247480,4600,4600,4600,4600,144
20230724,145700,117585080,4600,4600,4600,4600,0
20230724,145600,117585080,4600,4600,4600,4600,0
20230724,145500,117585080,4600,4600,4600,4600,0
20230724,145400,117585080,4600,4600,4600,4600,0
20230724,145300,117585080,4600,4600,4600,4600,1
20230724,145200,117580480,4585,4585,4585,4585,0
20230724,145100,117580480,4585,4585,4585,4585,2
20230724,145000,117571310,4580,4585,4585,4580,7
20230724,144900,117539225,4580,4585,4585,4580,83
20230724,144800,117159020,4580,4580,4580,4580,2
20230724,144700,117149860,4580,4580,4580,4580,32
20230724,144600,117003300,4580,4590,4590,4580,1409
20230724,144500,110550015,4605,4605,4605,4605,0
20230724,144400,110550015,4605,4605,4605,4605,0
20230724,144300,110550015,4605,4605,4605,4605,0
20230724,144200,110550015,4605,4605,4605,4605,0
20230724,144100,110550015,4605,4605,4605,4605,0
20230724,144000,110550015,4605,4605,4605,4605,0
20230724,143900,110550015,4605,4605,4605,4605,0
20230724,143800,110550015,4605,4605,4605,4605,0
20230724,143700,110550015,4605,4605,4605,4605,0
20230724,143600,110550015,4605,4605,4605,4605,0
20230724,143500,110550015,4605,4605,4605,4605,0
20230724,143400,110550015,4605,4605,4605,4605,0
20230724,143300,110550015,4605,4605,4605,4605,0
20230724,143200,110550015,4605,4605,4605,4605,0
20230724,143100,110550015,4605,4605,4605,4605,0
20230724,143000,110550015,4605,4605,4605,4605,0
20230724,142900,110550015,4605,4605,4605,4605,0
20230724,142800,110550015,4605,4605,4605,4605,145
20230724,142700,109882290,4585,4585,4585,4585,0
20230724,142600,109882290,4585,4580,4585,4580,307
20230724,142500,108476200,4585,4585,4585,4585,0
20230724,142400,108476200,4585,4585,4585,4585,0
20230724,142300,108476200,4585,4585,4585,4585,4
20230724,142200,108457860,4585,4585,4585,4585,0
20230724,142100,108457860,4585,4585,4585,4585,0
20230724,142000,108457860,4585,4585,4585,4585,0
20230724,141900,108457860,4585,4585,4585,4585,0
20230724,141800,108457860,4585,4585,4585,4585,0
20230724,141700,108457860,4585,4585,4585,4585,0
20230724,141600,108457860,4585,4585,4585,4585,0
20230724,141500,108457860,4585,4585,4585,4585,0
20230724,141400,108457860,4585,4585,4585,4585,0
20230724,141300,108457860,4585,4585,4585,4585,0
20230724,141200,108457860,4585,4585,4585,4585,2
20230724,141100,108448690,4580,4580,4580,4580,0
20230724,141000,108448690,4580,4580,4580,4580,0
20230724,140900,108448690,4580,4580,4580,4580,0
20230724,140800,108448690,4580,4580,4580,4580,0
20230724,140700,108448690,4580,4580,4580,4580,0
20230724,140600,108448690,4580,4580,4580,4580,0
20230724,140500,108448690,4580,4580,4580,4580,0
20230724,140400,108448690,4580,4585,4585,4580,324
20230724,140300,106964260,4585,4585,4585,4585,0
20230724,140200,106964260,4585,4585,4585,4585,0
20230724,140100,106964260,4585,4585,4585,4585,0
20230724,140000,106964260,4585,4585,4585,4585,0
20230724,135900,106964260,4585,4585,4585,4585,0
20230724,135800,106964260,4585,4585,4585,4585,53
20230724,135700,106721255,4585,4585,4585,4585,5
20230724,135600,106698330,4585,4585,4585,4585,0
20230724,135500,106698330,4585,4585,4585,4585,0
20230724,135400,106698330,4585,4585,4585,4585,0
20230724,135300,106698330,4585,4585,4585,4585,20
20230724,135200,106606630,4585,4585,4585,4585,0
20230724,135100,106606630,4585,4585,4585,4585,0
20230724,135000,106606630,4585,4585,4585,4585,23
20230724,134900,106501175,4585,4585,4585,4585,0
20230724,134800,106501175,4585,4585,4585,4585,0
20230724,134700,106501175,4585,4585,4585,4585,0
20230724,134600,106501175,4585,4585,4585,4585,0
20230724,134500,106501175,4585,4585,4585,4585,10
20230724,134400,106455325,4585,4585,4585,4585,0
20230724,134300,106455325,4585,4600,4600,4585,259
20230724,134200,105264675,4585,4585,4585,4585,0
20230724,134100,105264675,4585,4585,4585,4585,0
20230724,134000,105264675,4585,4585,4585,4585,0
20230724,133900,105264675,4585,4585,4585,4585,0
20230724,133800,105264675,4585,4585,4585,4585,0
20230724,133700,105264675,4585,4585,4585,4585,0
20230724,133600,105264675,4585,4585,4585,4585,0
20230724,133500,105264675,4585,4585,4585,4585,0
20230724,133400,105264675,4585,4585,4585,4585,0
20230724,133300,105264675,4585,4585,4585,4585,0
20230724,133200,105264675,4585,4585,4585,4585,0
20230724,133100,105264675,4585,4585,4585,4585,0
20230724,133000,105264675,4585,4585,4585,4585,0
20230724,132900,105264675,4585,4585,4585,4585,0
20230724,132800,105264675,4585,4585,4585,4585,0
20230724,132700,105264675,4585,4585,4585,4585,0
20230724,132600,105264675,4585,4585,4585,4585,7
20230724,132500,105232580,4605,4605,4605,4605,0
20230724,132400,105232580,4605,4605,4605,4605,0
20230724,132300,105232580,4605,4605,4605,4605,0
20230724,132200,105232580,4605,4605,4605,4605,0
20230724,132100,105232580,4605,4605,4605,4605,183
20230724,132000,104389865,4605,4605,4605,4605,0
20230724,131900,104389865,4605,4605,4605,4605,6
20230724,131800,104362235,4580,4580,4580,4580,0
20230724,131700,104362235,4580,4580,4580,4580,0
20230724,131600,104362235,4580,4580,4580,4580,0
20230724,131500,104362235,4580,4580,4580,4580,0
20230724,131400,104362235,4580,4580,4580,4580,0
20230724,131300,104362235,4580,4580,4580,4580,0
20230724,131200,104362235,4580,4580,4580,4580,0
20230724,131100,104362235,4580,4580,4580,4580,0
20230724,131000,104362235,4580,4580,4580,4580,0
20230724,130900,104362235,4580,4580,4580,4580,0
20230724,130800,104362235,4580,4580,4580,4580,0
20230724,130700,104362235,4580,4600,4600,4580,1379
20230724,130600,98035175,4605,4605,4605,4605,0
20230724,130500,98035175,4605,4605,4605,4605,0
20230724,130400,98035175,4605,4605,4605,4605,0
20230724,130300,98035175,4605,4605,4605,4605,1
20230724,130200,98030570,4605,4605,4605,4605,0
20230724,130100,98030570,4605,4605,4605,4605,0
20230724,130000,98030570,4605,4605,4605,4605,0
20230724,125900,98030570,4605,4605,4605,4605,0
20230724,125800,98030570,4605,4605,4605,4605,0
20230724,125700,98030570,4605,4605,4605,4605,0
20230724,125600,98030570,4605,4605,4605,4605,0
20230724,125500,98030570,4605,4605,4605,4605,0
20230724,125400,98030570,4605,4605,4605,4605,0
20230724,125300,98030570,4605,4605,4605,4605,1
20230724,125200,98025965,4610,4610,4610,4610,0
20230724,125100,98025965,4610,4610,4610,4610,1
20230724,125000,98021355,4600,4600,4600,4600,0
20230724,124900,98021355,4600,4600,4600,4600,0
20230724,124800,98021355,4600,4600,4600,4600,20
20230724,124700,97929355,4615,4615,4615,4615,0
20230724,124600,97929355,4615,4615,4615,4615,8
20230724,124500,97892435,4615,4615,4615,4615,2
20230724,124400,97883205,4600,4600,4600,4600,59
20230724,124300,97611805,4600,4600,4600,4600,1
20230724,124200,97607205,4600,4600,4600,4600,65
20230724,124100,97308205,4600,4600,4600,4600,0
20230724,124000,97308205,4600,4600,4600,4600,0
20230724,123900,97308205,4600,4600,4600,4600,0
20230724,123800,97308205,4600,4600,4600,4600,0
20230724,123700,97308205,4600,4600,4600,4600,2
20230724,123600,97299005,4600,4600,4600,4600,0
20230724,123500,97299005,4600,4600,4600,4600,21
20230724,123400,97202405,4585,4585,4585,4585,0
20230724,123300,97202405,4585,4590,4590,4585,1099
20230724,123200,92163430,4585,4585,4585,4585,0
20230724,123100,92163430,4585,4585,4585,4585,0
20230724,123000,92163430,4585,4585,4585,4585,0
20230724,122900,92163430,4585,4585,4585,4585,0
20230724,122800,92163430,4585,4585,4585,4585,0
20230724,122700,92163430,4585,4585,4585,4585,0
20230724,122600,92163430,4585,4585,4585,4585,0
20230724,122500,92163430,4585,4585,4585,4585,0
20230724,122400,92163430,4585,4585,4585,4585,0
20230724,122300,92163430,4585,4585,4585,4585,0
20230724,122200,92163430,4585,4585,4585,4585,0
20230724,122100,92163430,4585,4585,4585,4585,0
20230724,122000,92163430,4585,4585,4585,4585,0
20230724,121900,92163430,4585,4585,4585,4585,0
20230724,121800,92163430,4585,4585,4585,4585,0
20230724,121700,92163430,4585,4585,4585,4585,0
20230724,121600,92163430,4585,4585,4585,4585,0
20230724,121500,92163430,4585,4585,4585,4585,0
20230724,121400,92163430,4585,4585,4585,4585,0
20230724,121300,92163430,4585,4585,4585,4585,0
20230724,121200,92163430,4585,4585,4585,4585,0
20230724,121100,92163430,4585,4585,4585,4585,0
20230724,121000,92163430,4585,4585,4585,4585,10
20230724,120900,92117580,4585,4585,4585,4585,0
20230724,120800,92117580,4585,4585,4585,4585,5
20230724,120700,92094655,4585,4595,4595,4585,139
20230724,120600,91457180,4595,4595,4595,4595,0
20230724,120500,91457180,4595,4595,4595,4595,0
20230724,120400,91457180,4595,4595,4595,4595,0
20230724,120300,91457180,4595,4595,4595,4595,1
20230724,120200,91452585,4595,4595,4595,4595,4
20230724,120100,91434205,4585,4590,4590,4585,134
20230724,120000,90819165,4590,4590,4590,4590,0
20230724,115900,90819165,4590,4590,4590,4590,10
20230724,115800,90773265,4600,4600,4600,4600,0
20230724,115700,90773265,4600,4600,4600,4600,0
20230724,115600,90773265,4600,4600,4600,4600,0
20230724,115500,90773265,4600,4600,4600,4600,0
20230724,115400,90773265,4600,4600,4600,4600,0
20230724,115300,90773265,4600,4595,4600,4595,24
20230724,115200,90662870,4595,4595,4595,4595,0
20230724,115100,90662870,4595,4595,4595,4595,2
20230724,115000,90653680,4590,4590,4590,4590,0
20230724,114900,90653680,4590,4590,4590,4590,500
20230724,114800,88358680,4600,4600,4600,4600,0
20230724,114700,88358680,4600,4600,4600,4600,10
20230724,114600,88312680,4590,4590,4590,4590,0
20230724,114500,88312680,4590,4590,4590,4590,0
20230724,114400,88312680,4590,4590,4590,4590,0
20230724,114300,88312680,4590,4590,4590,4590,6
20230724,114200,88285140,4585,4585,4585,4585,5
20230724,114100,88262215,4585,4585,4585,4585,0
20230724,114000,88262215,4585,4585,4585,4585,0
20230724,113900,88262215,4585,4585,4585,4585,78
20230724,113800,87904585,4585,4585,4585,4585,1
20230724,113700,87900000,4585,4585,4585,4585,150
20230724,113600,87212250,4585,4585,4585,4585,38
20230724,113500,87038020,4585,4585,4585,4585,0
20230724,113400,87038020,4585,4585,4585,4585,0
20230724,113300,87038020,4585,4585,4585,4585,0
20230724,113200,87038020,4585,4585,4585,4585,0
20230724,113100,87038020,4585,4585,4585,4585,0
20230724,113000,87038020,4585,4585,4585,4585,0
20230724,112900,87038020,4585,4585,4585,4585,0
20230724,112800,87038020,4585,4585,4585,4585,0
20230724,112700,87038020,4585,4585,4585,4585,0
20230724,112600,87038020,4585,4585,4585,4585,0
20230724,112500,87038020,4585,4585,4585,4585,1
20230724,112400,87033435,4585,4585,4585,4585,0
20230724,112300,87033435,4585,4585,4585,4585,48
20230724,112200,86813355,4595,4595,4595,4595,0
20230724,112100,86813355,4595,4595,4595,4595,0
20230724,112000,86813355,4595,4595,4595,4595,98
20230724,111900,86363045,4580,4580,4580,4580,0
20230724,111800,86363045,4580,4580,4580,4580,375
20230724,111700,84645545,4580,4580,4580,4580,0
20230724,111600,84645545,4580,4580,4580,4580,50
20230724,111500,84416545,4575,4575,4575,4575,0
20230724,111400,84416545,4575,4575,4575,4575,50
20230724,111300,84187795,4595,4595,4595,4595,1000
20230724,111200,79592795,4595,4595,4595,4595,2
20230724,111100,79583605,4595,4590,4595,4590,22
20230724,111000,79482520,4595,4590,4600,4590,48
20230724,110900,79261915,4585,4585,4585,4585,6
20230724,110800,79234405,4585,4580,4585,4580,176
20230724,110700,78427450,4575,4575,4575,4575,1
20230724,110600,78422875,4575,4580,4580,4575,21
20230724,110500,78326700,4580,4580,4580,4580,20
20230724,110400,78235100,4585,4585,4585,4585,0
20230724,110300,78235100,4585,4585,4585,4585,0
20230724,110200,78235100,4585,4585,4585,4585,0
20230724,110100,78235100,4585,4580,4585,4575,128
20230724,110000,77648810,4585,4585,4585,4585,10
20230724,105900,77602960,4585,4585,4585,4585,1
20230724,105800,77598375,4585,4585,4585,4585,0
20230724,105700,77598375,4585,4585,4585,4585,0
20230724,105600,77598375,4585,4585,4585,4585,0
20230724,105500,77598375,4585,4575,4585,4575,32
20230724,105400,77451885,4585,4585,4585,4585,0
20230724,105300,77451885,4585,4585,4585,4585,130
20230724,105200,76855835,4580,4575,4585,4575,120
20230724,105100,76306395,4575,4575,4575,4575,0
20230724,105000,76306395,4575,4575,4575,4575,120
20230724,104900,75757395,4580,4580,4580,4580,0
20230724,104800,75757395,4580,4580,4580,4580,5
20230724,104700,75734495,4575,4575,4575,4575,0
20230724,104600,75734495,4575,4585,4585,4575,1300
20230724,104500,69786215,4595,4595,4595,4595,0
20230724,104400,69786215,4595,4595,4595,4595,2
20230724,104300,69777025,4600,4600,4600,4600,57
20230724,104200,69514825,4610,4610,4610,4610,0
20230724,104100,69514825,4610,4610,4610,4610,0
20230724,104000,69514825,4610,4610,4610,4610,3
20230724,103900,69500995,4575,4575,4575,4575,0
20230724,103800,69500995,4575,4610,4610,4575,189
20230724,103700,68635555,4615,4600,4615,4600,55
20230724,103600,68382500,4610,4600,4610,4600,2
20230724,103500,68373290,4600,4600,4600,4600,50
20230724,103400,68143290,4615,4615,4615,4615,0
20230724,103300,68143290,4615,4615,4615,4615,0
20230724,103200,68143290,4615,4615,4615,4615,0
20230724,103100,68143290,4615,4615,4615,4615,0
20230724,103000,68143290,4615,4615,4615,4615,2
20230724,102900,68134060,4595,4595,4595,4595,124
20230724,102800,67564280,4595,4600,4600,4595,479
20230724,102700,65363250,4595,4600,4600,4595,92
20230724,102600,64940490,4595,4595,4595,4595,0
20230724,102500,64940490,4595,4595,4595,4595,0
20230724,102400,64940490,4595,4595,4595,4595,5
20230724,102300,64917515,4600,4600,4600,4600,10
20230724,102200,64871515,4595,4595,4595,4595,5
20230724,102100,64848540,4595,4595,4595,4595,2
20230724,102000,64839350,4600,4595,4600,4590,60
20230724,101900,64563425,4600,4600,4600,4600,5
20230724,101800,64540425,4600,4600,4600,4600,0
20230724,101700,64540425,4600,4600,4600,4600,0
20230724,101600,64540425,4600,4600,4600,4600,0
20230724,101500,64540425,4600,4600,4600,4600,0
20230724,101400,64540425,4600,4600,4600,4600,0
20230724,101300,64540425,4600,4600,4600,4600,0
20230724,101200,64540425,4600,4600,4600,4600,0
20230724,101100,64540425,4600,4600,4600,4600,0
20230724,101000,64540425,4600,4600,4600,4600,0
20230724,100900,64540425,4600,4600,4600,4600,0
20230724,100800,64540425,4600,4600,4600,4600,0
20230724,100700,64540425,4600,4575,4600,4575,353
20230724,100600,62925425,4575,4575,4575,4575,120
20230724,100500,62376425,4575,4585,4585,4575,3823
20230724,100400,44881665,4585,4585,4585,4585,0
20230724,100300,44881665,4585,4585,4585,4585,0
20230724,100200,44881665,4585,4585,4585,4585,26
20230724,100100,44762455,4585,4585,4585,4585,0
20230724,100000,44762455,4585,4585,4585,4585,0
20230724,095900,44762455,4585,4585,4585,4585,3
20230724,095800,44748700,4580,4595,4595,4580,286
20230724,095700,43438095,4600,4600,4600,4600,1000
20230724,095600,38838095,4595,4595,4595,4595,0
20230724,095500,38838095,4595,4595,4595,4595,360
20230724,095400,37183895,4595,4595,4595,4595,0
20230724,095300,37183895,4595,4605,4605,4595,700
20230724,095200,33965735,4600,4600,4600,4600,0
20230724,095100,33965735,4600,4600,4600,4600,0
20230724,095000,33965735,4600,4630,4630,4600,501
20230724,094900,31655170,4630,4630,4630,4630,11
20230724,094800,31604240,4650,4650,4650,4650,0
20230724,094700,31604240,4650,4650,4650,4650,0
20230724,094600,31604240,4650,4650,4650,4650,0
20230724,094500,31604240,4650,4650,4650,4650,21
20230724,094400,31506590,4650,4650,4650,4650,0
20230724,094300,31506590,4650,4650,4650,4650,0
20230724,094200,31506590,4650,4650,4650,4650,0
20230724,094100,31506590,4650,4650,4650,4650,0
20230724,094000,31506590,4650,4650,4650,4650,0
20230724,093900,31506590,4650,4650,4650,4650,2
20230724,093800,31497290,4630,4630,4630,4630,0
20230724,093700,31497290,4630,4630,4630,4630,0
20230724,093600,31497290,4630,4630,4630,4630,0
20230724,093500,31497290,4630,4630,4630,4630,0
20230724,093400,31497290,4630,4630,4630,4625,34
20230724,093300,31339930,4630,4630,4630,4630,25
20230724,093200,31224180,4630,4635,4635,4630,316
20230724,093100,29760995,4640,4630,4640,4630,238
20230724,093000,28658405,4630,4630,4630,4630,10
20230724,092900,28612105,4635,4650,4650,4635,245
20230724,092800,27475155,4650,4650,4650,4650,5
20230724,092700,27451905,4655,4655,4655,4655,0
20230724,092600,27451905,4655,4655,4655,4655,38
20230724,092500,27275015,4655,4660,4660,4655,14
20230724,092400,27209820,4665,4665,4665,4665,0
20230724,092300,27209820,4665,4665,4665,4665,0
20230724,092200,27209820,4665,4670,4670,4665,21
20230724,092100,27111775,4675,4675,4675,4675,0
20230724,092000,27111775,4675,4675,4675,4675,0
20230724,091900,27111775,4675,4675,4675,4675,0
20230724,091800,27111775,4675,4670,4675,4670,133
20230724,091700,26490200,4655,4655,4655,4655,642
20230724,091600,23501690,4660,4665,4665,4655,279
20230724,091500,22201560,4665,4590,4665,4590,1635
20230724,091400,14671875,4590,4595,4595,4590,72
20230724,091300,14341185,4600,4610,4610,4600,188
20230724,091200,13475475,4610,4610,4610,4610,9
20230724,091100,13433985,4630,4640,4640,4630,669
20230724,091000,10336450,4645,4665,4665,4645,355
20230724,090900,8683630,4670,4670,4670,4670,0
20230724,090800,8683630,4670,4670,4670,4670,1
20230724,090700,8678960,4665,4670,4670,4665,15
20230724,090600,8608915,4675,4720,4720,4675,1019
20230724,090500,3844215,4720,4720,4720,4720,0
20230724,090400,3844215,4720,4715,4720,4715,10
20230724,090300,3797025,4675,4695,4695,4675,128
20230724,090200,3197000,4675,4675,4675,4675,1
20230724,090100,3192325,4675,4865,4870,4665,209
20230724,090000,2192410,4700,4730,4750,4700,464