KissMeData/084670/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193700,56015730,14250,14250,14250,14250,49
20230724,193600,56015730,14250,14250,14250,14250,0
20230724,193500,56015730,14250,14250,14250,14250,0
20230724,193400,56015730,14250,14250,14250,14250,0
20230724,193300,56015730,14250,14250,14250,14250,0
20230724,193200,56015730,14250,14250,14250,14250,0
20230724,193100,56015730,14250,14250,14250,14250,0
20230724,193000,56015730,14250,14250,14250,14250,0
20230724,192900,56015730,14250,14250,14250,14250,0
20230724,192800,56015730,14250,14250,14250,14250,0
20230724,192700,56015730,14250,14250,14250,14250,0
20230724,192600,56015730,14250,14250,14250,14250,0
20230724,192500,56015730,14250,14250,14250,14250,0
20230724,192400,56015730,14250,14250,14250,14250,0
20230724,192300,56015730,14250,14250,14250,14250,0
20230724,192200,56015730,14250,14250,14250,14250,0
20230724,192100,56015730,14250,14250,14250,14250,0
20230724,192000,56015730,14250,14250,14250,14250,0
20230724,191900,56015730,14250,14250,14250,14250,0
20230724,191800,56015730,14250,14250,14250,14250,0
20230724,191700,56015730,14250,14250,14250,14250,0
20230724,191600,56015730,14250,14250,14250,14250,0
20230724,191500,56015730,14250,14250,14250,14250,0
20230724,191400,56015730,14250,14250,14250,14250,0
20230724,191300,56015730,14250,14250,14250,14250,0
20230724,191200,56015730,14250,14250,14250,14250,0
20230724,191100,56015730,14250,14250,14250,14250,0
20230724,191000,56015730,14250,14250,14250,14250,0
20230724,190900,56015730,14250,14250,14250,14250,0
20230724,190800,56015730,14250,14250,14250,14250,0
20230724,190700,56015730,14250,14250,14250,14250,49
20230724,190600,56015730,14250,14250,14250,14250,0
20230724,190500,56015730,14250,14250,14250,14250,0
20230724,190400,56015730,14250,14250,14250,14250,0
20230724,190300,56015730,14250,14250,14250,14250,0
20230724,190200,56015730,14250,14250,14250,14250,0
20230724,190100,56015730,14250,14250,14250,14250,0
20230724,190000,56015730,14250,14250,14250,14250,0
20230724,185900,56015730,14250,14250,14250,14250,0
20230724,185800,56015730,14250,14250,14250,14250,0
20230724,185700,56015730,14250,14250,14250,14250,0
20230724,185600,56015730,14250,14250,14250,14250,0
20230724,185500,56015730,14250,14250,14250,14250,0
20230724,185400,56015730,14250,14250,14250,14250,0
20230724,185300,56015730,14250,14250,14250,14250,0
20230724,185200,56015730,14250,14250,14250,14250,0
20230724,185100,56015730,14250,14250,14250,14250,0
20230724,185000,56015730,14250,14250,14250,14250,0
20230724,184900,56015730,14250,14250,14250,14250,0
20230724,184800,56015730,14250,14250,14250,14250,0
20230724,184700,56015730,14250,14250,14250,14250,0
20230724,184600,56015730,14250,14250,14250,14250,0
20230724,184500,56015730,14250,14250,14250,14250,0
20230724,184400,56015730,14250,14250,14250,14250,0
20230724,184300,56015730,14250,14250,14250,14250,0
20230724,184200,56015730,14250,14250,14250,14250,0
20230724,184100,56015730,14250,14250,14250,14250,0
20230724,184000,56015730,14250,14250,14250,14250,0
20230724,183900,56015730,14250,14250,14250,14250,0
20230724,183800,56015730,14250,14250,14250,14250,0
20230724,183700,56015730,14250,14250,14250,14250,49
20230724,183600,56015730,14250,14250,14250,14250,0
20230724,183500,56015730,14250,14250,14250,14250,0
20230724,183400,56015730,14250,14250,14250,14250,0
20230724,183300,56015730,14250,14250,14250,14250,0
20230724,183200,56015730,14250,14250,14250,14250,0
20230724,183100,56015730,14250,14250,14250,14250,0
20230724,183000,56015730,14250,14250,14250,14250,0
20230724,182900,56015730,14250,14250,14250,14250,0
20230724,182800,56015730,14250,14250,14250,14250,0
20230724,182700,56015730,14250,14250,14250,14250,0
20230724,182600,56015730,14250,14250,14250,14250,0
20230724,182500,56015730,14250,14250,14250,14250,0
20230724,182400,56015730,14250,14250,14250,14250,0
20230724,182300,56015730,14250,14250,14250,14250,0
20230724,182200,56015730,14250,14250,14250,14250,0
20230724,182100,56015730,14250,14250,14250,14250,0
20230724,182000,56015730,14250,14250,14250,14250,0
20230724,181900,56015730,14250,14250,14250,14250,0
20230724,181800,56015730,14250,14250,14250,14250,0
20230724,181700,56015730,14250,14250,14250,14250,0
20230724,181600,56015730,14250,14250,14250,14250,0
20230724,181500,56015730,14250,14250,14250,14250,0
20230724,181400,56015730,14250,14250,14250,14250,0
20230724,181300,56015730,14250,14250,14250,14250,0
20230724,181200,56015730,14250,14250,14250,14250,0
20230724,181100,56015730,14250,14250,14250,14250,0
20230724,181000,56015730,14250,14250,14250,14250,0
20230724,180900,56015730,14250,14250,14250,14250,0
20230724,180800,56015730,14250,14250,14250,14250,0
20230724,180700,56015730,14250,14250,14250,14250,49
20230724,180600,56015730,14250,14250,14250,14250,0
20230724,180500,56015730,14250,14250,14250,14250,0
20230724,180400,56015730,14250,14250,14250,14250,0
20230724,180300,56015730,14250,14250,14250,14250,0
20230724,180200,56015730,14250,14250,14250,14250,0
20230724,180100,56015730,14250,14250,14250,14250,0
20230724,180000,56015730,14250,14250,14250,14250,0
20230724,175900,56015730,14250,14250,14250,14250,0
20230724,175800,56015730,14250,14250,14250,14250,0
20230724,175700,56015730,14250,14250,14250,14250,0
20230724,175600,56015730,14250,14250,14250,14250,0
20230724,175500,56015730,14250,14250,14250,14250,0
20230724,175400,56015730,14250,14250,14250,14250,0
20230724,175300,56015730,14250,14250,14250,14250,0
20230724,175200,56015730,14250,14250,14250,14250,0
20230724,175100,56015730,14250,14250,14250,14250,0
20230724,175000,56015730,14250,14250,14250,14250,0
20230724,174900,56015730,14250,14250,14250,14250,0
20230724,174800,56015730,14250,14250,14250,14250,0
20230724,174700,56015730,14250,14250,14250,14250,0
20230724,174600,56015730,14250,14250,14250,14250,0
20230724,174500,56015730,14250,14250,14250,14250,0
20230724,174400,56015730,14250,14250,14250,14250,0
20230724,174300,56015730,14250,14250,14250,14250,0
20230724,174200,56015730,14250,14250,14250,14250,0
20230724,174100,56015730,14250,14250,14250,14250,0
20230724,174000,56015730,14250,14250,14250,14250,0
20230724,173900,56015730,14250,14250,14250,14250,0
20230724,173800,56015730,14250,14250,14250,14250,0
20230724,173700,56015730,14250,14250,14250,14250,49
20230724,173600,56015730,14250,14250,14250,14250,0
20230724,173500,56015730,14250,14250,14250,14250,0
20230724,173400,56015730,14250,14250,14250,14250,0
20230724,173300,56015730,14250,14250,14250,14250,0
20230724,173200,56015730,14250,14250,14250,14250,0
20230724,173100,56015730,14250,14250,14250,14250,0
20230724,173000,56015730,14250,14250,14250,14250,0
20230724,172900,56015730,14250,14250,14250,14250,0
20230724,172800,56015730,14250,14250,14250,14250,0
20230724,172700,56015730,14250,14250,14250,14250,0
20230724,172600,56015730,14250,14250,14250,14250,0
20230724,172500,56015730,14250,14250,14250,14250,0
20230724,172400,56015730,14250,14250,14250,14250,0
20230724,172300,56015730,14250,14250,14250,14250,0
20230724,172200,56015730,14250,14250,14250,14250,0
20230724,172100,56015730,14250,14250,14250,14250,0
20230724,172000,56015730,14250,14250,14250,14250,0
20230724,171900,56015730,14250,14250,14250,14250,0
20230724,171800,56015730,14250,14250,14250,14250,0
20230724,171700,56015730,14250,14250,14250,14250,0
20230724,171600,56015730,14250,14250,14250,14250,0
20230724,171500,56015730,14250,14250,14250,14250,0
20230724,171400,56015730,14250,14250,14250,14250,0
20230724,171300,56015730,14250,14250,14250,14250,0
20230724,171200,56015730,14250,14250,14250,14250,0
20230724,171100,56015730,14250,14250,14250,14250,0
20230724,171000,56015730,14250,14250,14250,14250,0
20230724,170900,56015730,14250,14250,14250,14250,0
20230724,170800,56015730,14250,14250,14250,14250,0
20230724,170700,56015730,14250,14250,14250,14250,49
20230724,170600,56015730,14250,14250,14250,14250,0
20230724,170500,56015730,14250,14250,14250,14250,0
20230724,170400,56015730,14250,14250,14250,14250,0
20230724,170300,56015730,14250,14250,14250,14250,0
20230724,170200,56015730,14250,14250,14250,14250,0
20230724,170100,56015730,14250,14250,14250,14250,0
20230724,170000,56015730,14250,14250,14250,14250,0
20230724,165900,56015730,14250,14250,14250,14250,0
20230724,165800,56015730,14250,14250,14250,14250,0
20230724,165700,56015730,14250,14250,14250,14250,0
20230724,165600,56015730,14250,14250,14250,14250,0
20230724,165500,56015730,14250,14250,14250,14250,0
20230724,165400,56015730,14250,14250,14250,14250,0
20230724,165300,56015730,14250,14250,14250,14250,0
20230724,165200,56015730,14250,14250,14250,14250,0
20230724,165100,56015730,14250,14250,14250,14250,0
20230724,165000,56015730,14250,14250,14250,14250,0
20230724,164900,56015730,14250,14250,14250,14250,0
20230724,164800,56015730,14250,14250,14250,14250,0
20230724,164700,56015730,14250,14250,14250,14250,0
20230724,164600,56015730,14250,14250,14250,14250,0
20230724,164500,56015730,14250,14250,14250,14250,0
20230724,164400,56015730,14250,14250,14250,14250,0
20230724,164300,56015730,14250,14250,14250,14250,0
20230724,164200,56015730,14250,14250,14250,14250,0
20230724,164100,56015730,14250,14250,14250,14250,0
20230724,164000,56015730,14250,14250,14250,14250,0
20230724,163900,56015730,14250,14250,14250,14250,0
20230724,163800,56015730,14250,14250,14250,14250,0
20230724,163700,56015730,14250,14250,14250,14250,49
20230724,163600,56015730,14250,14250,14250,14250,0
20230724,163500,56015730,14250,14250,14250,14250,0
20230724,163400,56015730,14250,14250,14250,14250,0
20230724,163300,56015730,14250,14250,14250,14250,0
20230724,163200,56015730,14250,14250,14250,14250,0
20230724,163100,56015730,14250,14250,14250,14250,0
20230724,163000,56015730,14250,14250,14250,14250,0
20230724,162900,56015730,14250,14250,14250,14250,0
20230724,162800,56015730,14250,14250,14250,14250,0
20230724,162700,56015730,14250,14250,14250,14250,0
20230724,162600,56015730,14250,14250,14250,14250,0
20230724,162500,56015730,14250,14250,14250,14250,0
20230724,162400,56015730,14250,14250,14250,14250,0
20230724,162300,56015730,14250,14250,14250,14250,0
20230724,162200,56015730,14250,14250,14250,14250,0
20230724,162100,56015730,14250,14250,14250,14250,0
20230724,162000,56015730,14250,14250,14250,14250,0
20230724,161900,56015730,14250,14250,14250,14250,0
20230724,161800,56015730,14250,14250,14250,14250,0
20230724,161700,56015730,14250,14250,14250,14250,0
20230724,161600,56015730,14250,14250,14250,14250,0
20230724,161500,56015730,14250,14250,14250,14250,0
20230724,161400,56015730,14250,14250,14250,14250,0
20230724,161300,56015730,14250,14250,14250,14250,0
20230724,161200,56015730,14250,14250,14250,14250,0
20230724,161100,56015730,14250,14250,14250,14250,0
20230724,161000,56015730,14250,14250,14250,14250,0
20230724,160900,56015730,14250,14250,14250,14250,0
20230724,160800,56015730,14250,14250,14250,14250,0
20230724,160700,56015730,14250,14250,14250,14250,49
20230724,160600,56015730,14250,14250,14250,14250,0
20230724,160500,56015730,14250,14250,14250,14250,0
20230724,160400,56015730,14250,14250,14250,14250,0
20230724,160300,56015730,14250,14250,14250,14250,0
20230724,160200,56015730,14250,14250,14250,14250,0
20230724,160100,56015730,14250,14250,14250,14250,0
20230724,160000,56015730,14250,14250,14250,14250,0
20230724,155900,56015730,14250,14250,14250,14250,0
20230724,155800,56015730,14250,14250,14250,14250,0
20230724,155700,56015730,14250,14250,14250,14250,0
20230724,155600,56015730,14250,14250,14250,14250,0
20230724,155500,56015730,14250,14250,14250,14250,0
20230724,155400,56015730,14250,14250,14250,14250,0
20230724,155300,56015730,14250,14250,14250,14250,0
20230724,155200,56015730,14250,14250,14250,14250,0
20230724,155100,56015730,14250,14250,14250,14250,0
20230724,155000,56015730,14250,14250,14250,14250,0
20230724,154900,56015730,14250,14250,14250,14250,0
20230724,154800,56015730,14250,14250,14250,14250,0
20230724,154700,56015730,14250,14250,14250,14250,0
20230724,154600,56015730,14250,14250,14250,14250,0
20230724,154500,56015730,14250,14250,14250,14250,0
20230724,154400,56015730,14250,14250,14250,14250,0
20230724,154300,56015730,14250,14250,14250,14250,0
20230724,154200,56015730,14250,14250,14250,14250,0
20230724,154100,56015730,14250,14250,14250,14250,0
20230724,154000,56015730,14250,14250,14250,14250,0
20230724,153900,56015730,14250,14250,14250,14250,0
20230724,153800,56015730,14250,14250,14250,14250,0
20230724,153700,56015730,14250,14250,14250,14250,49
20230724,153600,56015730,14250,14250,14250,14250,0
20230724,153500,56015730,14250,14250,14250,14250,0
20230724,153400,56015730,14250,14250,14250,14250,0
20230724,153300,56015730,14250,14250,14250,14250,0
20230724,153200,56015730,14250,14250,14250,14250,0
20230724,153100,56015730,14250,14250,14250,14250,0
20230724,153000,56015730,14250,14250,14250,14250,49
20230724,152900,55317480,14250,14250,14250,14250,0
20230724,152800,55317480,14250,14250,14250,14250,0
20230724,152700,55317480,14250,14250,14250,14250,0
20230724,152600,55317480,14250,14250,14250,14250,0
20230724,152500,55317480,14250,14250,14250,14250,0
20230724,152400,55317480,14250,14250,14250,14250,0
20230724,152300,55317480,14250,14250,14250,14250,0
20230724,152200,55317480,14250,14250,14250,14250,0
20230724,152100,55317480,14250,14250,14250,14250,0
20230724,152000,55317480,14250,14250,14250,14250,0
20230724,151900,55317480,14250,14250,14250,14250,0
20230724,151800,55317480,14250,14250,14250,14250,0
20230724,151700,55317480,14250,14250,14250,14250,0
20230724,151600,55317480,14250,14290,14290,14250,279
20230724,151500,51339190,14300,14300,14300,14300,1
20230724,151400,51324890,14300,14300,14300,14300,0
20230724,151300,51324890,14300,14300,14300,14300,0
20230724,151200,51324890,14300,14300,14300,14300,0
20230724,151100,51324890,14300,14300,14300,14300,6
20230724,151000,51239090,14290,14290,14290,14290,0
20230724,150900,51239090,14290,14290,14290,14290,0
20230724,150800,51239090,14290,14290,14290,14290,0
20230724,150700,51239090,14290,14290,14290,14290,0
20230724,150600,51239090,14290,14290,14290,14290,0
20230724,150500,51239090,14290,14290,14290,14290,0
20230724,150400,51239090,14290,14290,14290,14290,0
20230724,150300,51239090,14290,14290,14290,14290,0
20230724,150200,51239090,14290,14290,14290,14290,0
20230724,150100,51239090,14290,14290,14290,14290,0
20230724,150000,51239090,14290,14290,14290,14290,0
20230724,145900,51239090,14290,14290,14290,14290,0
20230724,145800,51239090,14290,14290,14290,14290,0
20230724,145700,51239090,14290,14290,14290,14290,0
20230724,145600,51239090,14290,14290,14290,14290,0
20230724,145500,51239090,14290,14290,14290,14290,0
20230724,145400,51239090,14290,14290,14290,14290,0
20230724,145300,51239090,14290,14290,14290,14290,0
20230724,145200,51239090,14290,14290,14290,14290,0
20230724,145100,51239090,14290,14290,14290,14290,8
20230724,145000,51124770,14290,14290,14290,14290,2
20230724,144900,51096190,14300,14300,14300,14300,0
20230724,144800,51096190,14300,14300,14300,14300,0
20230724,144700,51096190,14300,14300,14300,14300,1
20230724,144600,51081890,14300,14300,14300,14300,0
20230724,144500,51081890,14300,14300,14300,14300,0
20230724,144400,51081890,14300,14300,14300,14300,0
20230724,144300,51081890,14300,14300,14300,14300,1
20230724,144200,51067590,14290,14290,14290,14290,0
20230724,144100,51067590,14290,14290,14290,14290,0
20230724,144000,51067590,14290,14290,14290,14290,0
20230724,143900,51067590,14290,14300,14300,14290,14
20230724,143800,50867430,14300,14300,14300,14300,10
20230724,143700,50724430,14300,14300,14300,14300,0
20230724,143600,50724430,14300,14300,14300,14300,0
20230724,143500,50724430,14300,14300,14300,14300,0
20230724,143400,50724430,14300,14300,14300,14300,0
20230724,143300,50724430,14300,14300,14300,14300,0
20230724,143200,50724430,14300,14300,14300,14300,0
20230724,143100,50724430,14300,14300,14300,14300,0
20230724,143000,50724430,14300,14300,14300,14300,0
20230724,142900,50724430,14300,14300,14300,14300,0
20230724,142800,50724430,14300,14300,14300,14300,0
20230724,142700,50724430,14300,14300,14300,14300,0
20230724,142600,50724430,14300,14300,14300,14300,0
20230724,142500,50724430,14300,14300,14300,14300,0
20230724,142400,50724430,14300,14300,14300,14300,6
20230724,142300,50638630,14300,14300,14300,14300,0
20230724,142200,50638630,14300,14300,14300,14300,0
20230724,142100,50638630,14300,14300,14300,14300,2
20230724,142000,50610030,14300,14300,14300,14300,0
20230724,141900,50610030,14300,14300,14300,14300,0
20230724,141800,50610030,14300,14300,14300,14300,0
20230724,141700,50610030,14300,14300,14300,14300,1
20230724,141600,50595730,14300,14300,14300,14300,0
20230724,141500,50595730,14300,14300,14300,14300,0
20230724,141400,50595730,14300,14300,14300,14300,0
20230724,141300,50595730,14300,14300,14300,14300,0
20230724,141200,50595730,14300,14300,14300,14300,0
20230724,141100,50595730,14300,14300,14300,14300,0
20230724,141000,50595730,14300,14300,14300,14300,0
20230724,140900,50595730,14300,14300,14300,14300,0
20230724,140800,50595730,14300,14300,14300,14300,1
20230724,140700,50581430,14270,14270,14270,14270,0
20230724,140600,50581430,14270,14270,14270,14270,0
20230724,140500,50581430,14270,14270,14270,14270,0
20230724,140400,50581430,14270,14270,14270,14270,0
20230724,140300,50581430,14270,14270,14270,14270,0
20230724,140200,50581430,14270,14270,14270,14270,0
20230724,140100,50581430,14270,14270,14270,14270,0
20230724,140000,50581430,14270,14270,14270,14270,0
20230724,135900,50581430,14270,14270,14270,14270,0
20230724,135800,50581430,14270,14270,14270,14270,0
20230724,135700,50581430,14270,14270,14270,14270,0
20230724,135600,50581430,14270,14270,14270,14270,0
20230724,135500,50581430,14270,14270,14270,14270,0
20230724,135400,50581430,14270,14270,14270,14270,0
20230724,135300,50581430,14270,14270,14270,14270,0
20230724,135200,50581430,14270,14270,14270,14270,0
20230724,135100,50581430,14270,14270,14270,14270,0
20230724,135000,50581430,14270,14270,14270,14270,0
20230724,134900,50581430,14270,14270,14270,14270,0
20230724,134800,50581430,14270,14270,14270,14270,0
20230724,134700,50581430,14270,14270,14270,14270,0
20230724,134600,50581430,14270,14270,14270,14270,0
20230724,134500,50581430,14270,14270,14270,14270,0
20230724,134400,50581430,14270,14270,14270,14270,0
20230724,134300,50581430,14270,14270,14270,14270,0
20230724,134200,50581430,14270,14270,14270,14270,0
20230724,134100,50581430,14270,14270,14270,14270,0
20230724,134000,50581430,14270,14270,14270,14270,2
20230724,133900,50552890,14270,14270,14270,14270,1
20230724,133800,50538620,14260,14260,14260,14260,0
20230724,133700,50538620,14260,14260,14260,14260,0
20230724,133600,50538620,14260,14260,14260,14260,0
20230724,133500,50538620,14260,14260,14260,14260,0
20230724,133400,50538620,14260,14260,14260,14260,13
20230724,133300,50353240,14260,14260,14260,14260,1
20230724,133200,50338980,14250,14250,14250,14250,0
20230724,133100,50338980,14250,14250,14250,14250,0
20230724,133000,50338980,14250,14250,14250,14250,1
20230724,132900,50324730,14250,14250,14250,14250,1
20230724,132800,50310480,14260,14280,14280,14260,49
20230724,132700,49611620,14300,14300,14300,14300,0
20230724,132600,49611620,14300,14300,14300,14300,0
20230724,132500,49611620,14300,14300,14300,14300,0
20230724,132400,49611620,14300,14300,14300,14300,0
20230724,132300,49611620,14300,14300,14300,14300,0
20230724,132200,49611620,14300,14300,14300,14300,0
20230724,132100,49611620,14300,14300,14300,14300,0
20230724,132000,49611620,14300,14300,14300,14300,14
20230724,131900,49411420,14300,14300,14300,14300,1
20230724,131800,49397120,14300,14300,14300,14300,0
20230724,131700,49397120,14300,14300,14300,14300,0
20230724,131600,49397120,14300,14300,14300,14300,0
20230724,131500,49397120,14300,14300,14300,14300,0
20230724,131400,49397120,14300,14300,14300,14300,0
20230724,131300,49397120,14300,14300,14300,14300,0
20230724,131200,49397120,14300,14300,14300,14300,0
20230724,131100,49397120,14300,14300,14300,14300,1
20230724,131000,49382820,14300,14300,14300,14300,11
20230724,130900,49225520,14300,14300,14300,14300,1
20230724,130800,49211220,14300,14300,14300,14300,0
20230724,130700,49211220,14300,14300,14300,14300,0
20230724,130600,49211220,14300,14300,14300,14300,0
20230724,130500,49211220,14300,14300,14300,14300,0
20230724,130400,49211220,14300,14300,14300,14300,0
20230724,130300,49211220,14300,14300,14300,14300,0
20230724,130200,49211220,14300,14300,14300,14300,0
20230724,130100,49211220,14300,14300,14300,14300,0
20230724,130000,49211220,14300,14300,14300,14300,0
20230724,125900,49211220,14300,14300,14300,14300,0
20230724,125800,49211220,14300,14300,14300,14300,0
20230724,125700,49211220,14300,14300,14300,14300,0
20230724,125600,49211220,14300,14300,14300,14300,0
20230724,125500,49211220,14300,14340,14340,14300,149
20230724,125400,47080330,14350,14350,14350,14350,0
20230724,125300,47080330,14350,14350,14350,14350,0
20230724,125200,47080330,14350,14350,14350,14350,0
20230724,125100,47080330,14350,14350,14350,14350,1
20230724,125000,47065980,14350,14360,14360,14350,21
20230724,124900,46764600,14360,14410,14410,14360,217
20230724,124800,43645460,14420,14420,14420,14420,1
20230724,124700,43631040,14420,14420,14420,14410,63
20230724,124600,42723000,14420,14420,14420,14420,0
20230724,124500,42723000,14420,14420,14420,14420,0
20230724,124400,42723000,14420,14420,14420,14420,0
20230724,124300,42723000,14420,14420,14420,14420,0
20230724,124200,42723000,14420,14420,14420,14420,0
20230724,124100,42723000,14420,14420,14420,14420,0
20230724,124000,42723000,14420,14420,14420,14420,0
20230724,123900,42723000,14420,14420,14420,14420,0
20230724,123800,42723000,14420,14420,14420,14420,0
20230724,123700,42723000,14420,14420,14420,14420,0
20230724,123600,42723000,14420,14420,14420,14420,0
20230724,123500,42723000,14420,14420,14420,14420,0
20230724,123400,42723000,14420,14420,14420,14420,0
20230724,123300,42723000,14420,14420,14420,14420,0
20230724,123200,42723000,14420,14420,14420,14420,0
20230724,123100,42723000,14420,14420,14420,14420,0
20230724,123000,42723000,14420,14420,14420,14420,0
20230724,122900,42723000,14420,14420,14420,14420,0
20230724,122800,42723000,14420,14420,14420,14420,0
20230724,122700,42723000,14420,14440,14440,14420,7
20230724,122600,42622020,14510,14460,14510,14460,2
20230724,122500,42593050,14510,14510,14510,14510,0
20230724,122400,42593050,14510,14510,14510,14510,0
20230724,122300,42593050,14510,14510,14510,14510,0
20230724,122200,42593050,14510,14510,14510,14510,0
20230724,122100,42593050,14510,14450,14510,14450,2
20230724,122000,42564090,14510,14510,14510,14510,0
20230724,121900,42564090,14510,14510,14510,14510,0
20230724,121800,42564090,14510,14510,14510,14510,0
20230724,121700,42564090,14510,14510,14510,14510,0
20230724,121600,42564090,14510,14510,14510,14510,0
20230724,121500,42564090,14510,14510,14510,14510,0
20230724,121400,42564090,14510,14510,14510,14510,0
20230724,121300,42564090,14510,14510,14510,14510,0
20230724,121200,42564090,14510,14510,14510,14510,0
20230724,121100,42564090,14510,14510,14510,14510,0
20230724,121000,42564090,14510,14510,14510,14510,0
20230724,120900,42564090,14510,14510,14510,14510,0
20230724,120800,42564090,14510,14510,14510,14510,0
20230724,120700,42564090,14510,14510,14510,14510,0
20230724,120600,42564090,14510,14510,14510,14510,0
20230724,120500,42564090,14510,14510,14510,14510,0
20230724,120400,42564090,14510,14510,14510,14510,0
20230724,120300,42564090,14510,14510,14510,14510,0
20230724,120200,42564090,14510,14510,14510,14510,0
20230724,120100,42564090,14510,14510,14510,14510,0
20230724,120000,42564090,14510,14510,14510,14510,0
20230724,115900,42564090,14510,14510,14510,14510,0
20230724,115800,42564090,14510,14510,14510,14510,0
20230724,115700,42564090,14510,14510,14510,14510,0
20230724,115600,42564090,14510,14510,14510,14510,0
20230724,115500,42564090,14510,14510,14510,14510,1
20230724,115400,42549580,14440,14440,14440,14440,46
20230724,115300,41885340,14440,14440,14440,14440,72
20230724,115200,40845660,14440,14440,14440,14440,0
20230724,115100,40845660,14440,14440,14440,14440,0
20230724,115000,40845660,14440,14440,14440,14440,0
20230724,114900,40845660,14440,14480,14490,14410,313
20230724,114800,36328820,14500,14500,14500,14500,1
20230724,114700,36314320,14490,14510,14510,14490,720
20230724,114600,25868130,14580,14540,14580,14520,25
20230724,114500,25504960,14520,14530,14530,14520,22
20230724,114400,25185510,14540,14540,14540,14540,0
20230724,114300,25185510,14540,14540,14540,14540,0
20230724,114200,25185510,14540,14540,14540,14540,0
20230724,114100,25185510,14540,14540,14540,14540,0
20230724,114000,25185510,14540,14540,14540,14540,0
20230724,113900,25185510,14540,14540,14540,14540,0
20230724,113800,25185510,14540,14540,14540,14540,0
20230724,113700,25185510,14540,14540,14540,14540,0
20230724,113600,25185510,14540,14540,14540,14540,0
20230724,113500,25185510,14540,14540,14540,14540,0
20230724,113400,25185510,14540,14540,14540,14540,0
20230724,113300,25185510,14540,14540,14540,14540,0
20230724,113200,25185510,14540,14540,14540,14540,0
20230724,113100,25185510,14540,14540,14540,14540,0
20230724,113000,25185510,14540,14540,14540,14540,0
20230724,112900,25185510,14540,14540,14540,14540,23
20230724,112800,24851090,14600,14600,14600,14600,0
20230724,112700,24851090,14600,14600,14600,14600,0
20230724,112600,24851090,14600,14600,14600,14600,0
20230724,112500,24851090,14600,14600,14600,14600,0
20230724,112400,24851090,14600,14600,14600,14600,0
20230724,112300,24851090,14600,14600,14600,14600,0
20230724,112200,24851090,14600,14600,14600,14600,0
20230724,112100,24851090,14600,14600,14600,14600,0
20230724,112000,24851090,14600,14600,14600,14600,0
20230724,111900,24851090,14600,14600,14600,14600,0
20230724,111800,24851090,14600,14600,14600,14600,0
20230724,111700,24851090,14600,14600,14600,14600,0
20230724,111600,24851090,14600,14600,14600,14600,0
20230724,111500,24851090,14600,14600,14600,14600,0
20230724,111400,24851090,14600,14600,14600,14600,0
20230724,111300,24851090,14600,14600,14600,14600,0
20230724,111200,24851090,14600,14600,14600,14600,1
20230724,111100,24836490,14570,14560,14600,14560,16
20230724,111000,24603240,14510,14510,14510,14510,0
20230724,110900,24603240,14510,14520,14520,14510,35
20230724,110800,24095370,14580,14580,14580,14580,0
20230724,110700,24095370,14580,14550,14580,14550,16
20230724,110600,23862320,14520,14520,14520,14520,0
20230724,110500,23862320,14520,14520,14520,14520,18
20230724,110400,23600960,14560,14560,14560,14560,0
20230724,110300,23600960,14560,14560,14560,14560,0
20230724,110200,23600960,14560,14560,14560,14560,0
20230724,110100,23600960,14560,14560,14560,14560,0
20230724,110000,23600960,14560,14560,14560,14560,0
20230724,105900,23600960,14560,14540,14560,14540,2
20230724,105800,23571860,14560,14560,14560,14560,0
20230724,105700,23571860,14560,14560,14560,14560,0
20230724,105600,23571860,14560,14560,14560,14560,0
20230724,105500,23571860,14560,14560,14560,14560,0
20230724,105400,23571860,14560,14560,14560,14560,0
20230724,105300,23571860,14560,14560,14560,14560,0
20230724,105200,23571860,14560,14560,14560,14560,0
20230724,105100,23571860,14560,14560,14560,14560,0
20230724,105000,23571860,14560,14560,14560,14560,0
20230724,104900,23571860,14560,14560,14560,14560,0
20230724,104800,23571860,14560,14560,14560,14560,1
20230724,104700,23557300,14530,14530,14530,14530,2
20230724,104600,23528240,14530,14530,14530,14530,0
20230724,104500,23528240,14530,14530,14530,14530,0
20230724,104400,23528240,14530,14530,14530,14530,0
20230724,104300,23528240,14530,14530,14530,14530,0
20230724,104200,23528240,14530,14530,14530,14530,0
20230724,104100,23528240,14530,14550,14550,14530,3
20230724,104000,23484630,14560,14560,14560,14560,0
20230724,103900,23484630,14560,14560,14560,14560,0
20230724,103800,23484630,14560,14560,14560,14560,0
20230724,103700,23484630,14560,14560,14560,14560,4
20230724,103600,23426390,14560,14560,14560,14560,0
20230724,103500,23426390,14560,14560,14560,14560,0
20230724,103400,23426390,14560,14560,14560,14560,0
20230724,103300,23426390,14560,14560,14560,14560,0
20230724,103200,23426390,14560,14560,14560,14560,0
20230724,103100,23426390,14560,14560,14560,14560,2
20230724,103000,23397270,14560,14560,14560,14560,0
20230724,102900,23397270,14560,14560,14560,14560,0
20230724,102800,23397270,14560,14560,14560,14560,0
20230724,102700,23397270,14560,14560,14560,14560,0
20230724,102600,23397270,14560,14560,14560,14560,0
20230724,102500,23397270,14560,14560,14560,14560,0
20230724,102400,23397270,14560,14560,14560,14560,0
20230724,102300,23397270,14560,14560,14560,14560,0
20230724,102200,23397270,14560,14560,14560,14560,0
20230724,102100,23397270,14560,14560,14560,14560,0
20230724,102000,23397270,14560,14560,14560,14560,0
20230724,101900,23397270,14560,14560,14560,14560,0
20230724,101800,23397270,14560,14560,14560,14560,0
20230724,101700,23397270,14560,14560,14560,14560,0
20230724,101600,23397270,14560,14560,14560,14560,0
20230724,101500,23397270,14560,14560,14560,14560,0
20230724,101400,23397270,14560,14560,14560,14560,0
20230724,101300,23397270,14560,14560,14560,14560,0
20230724,101200,23397270,14560,14560,14560,14560,0
20230724,101100,23397270,14560,14560,14560,14560,0
20230724,101000,23397270,14560,14560,14560,14560,0
20230724,100900,23397270,14560,14560,14560,14560,0
20230724,100800,23397270,14560,14560,14560,14560,0
20230724,100700,23397270,14560,14560,14560,14560,0
20230724,100600,23397270,14560,14560,14560,14560,0
20230724,100500,23397270,14560,14560,14560,14560,1
20230724,100400,23382710,14550,14550,14550,14550,1
20230724,100300,23368160,14560,14560,14560,14560,0
20230724,100200,23368160,14560,14560,14560,14560,0
20230724,100100,23368160,14560,14560,14560,14560,0
20230724,100000,23368160,14560,14560,14560,14560,0
20230724,095900,23368160,14560,14560,14560,14560,0
20230724,095800,23368160,14560,14560,14560,14560,0
20230724,095700,23368160,14560,14560,14560,14560,0
20230724,095600,23368160,14560,14540,14560,14540,2
20230724,095500,23339060,14580,14530,14580,14530,2
20230724,095400,23309950,14580,14520,14580,14520,130
20230724,095300,21422290,14520,14520,14520,14520,12
20230724,095200,21248050,14520,14520,14520,14520,12
20230724,095100,21073810,14520,14520,14520,14520,2
20230724,095000,21044770,14510,14510,14510,14510,7
20230724,094900,20943200,14520,14520,14520,14520,12
20230724,094800,20768960,14520,14600,14600,14520,183
20230724,094700,18110550,14550,14520,14550,14520,22
20230724,094600,17790570,14520,14520,14520,14520,3
20230724,094500,17747010,14520,14530,14550,14510,531
20230724,094400,10039890,14530,14530,14530,14530,0
20230724,094300,10039890,14530,14530,14530,14530,0
20230724,094200,10039890,14530,14530,14530,14530,0
20230724,094100,10039890,14530,14540,14540,14530,32
20230724,094000,9574910,14530,14530,14530,14530,0
20230724,093900,9574910,14530,14530,14530,14530,0
20230724,093800,9574910,14530,14530,14530,14530,0
20230724,093700,9574910,14530,14530,14530,14530,0
20230724,093600,9574910,14530,14530,14530,14530,0
20230724,093500,9574910,14530,14530,14530,14530,0
20230724,093400,9574910,14530,14530,14530,14530,0
20230724,093300,9574910,14530,14530,14530,14530,0
20230724,093200,9574910,14530,14530,14530,14530,0
20230724,093100,9574910,14530,14550,14550,14530,41
20230724,093000,8978880,14560,14560,14560,14560,1
20230724,092900,8964320,14550,14550,14550,14550,38
20230724,092800,8411420,14550,14550,14550,14550,10
20230724,092700,8265920,14550,14550,14550,14550,6
20230724,092600,8178620,14580,14580,14580,14580,1
20230724,092500,8164040,14580,14580,14580,14580,0
20230724,092400,8164040,14580,14580,14580,14580,145
20230724,092300,6049940,14640,14640,14640,14640,0
20230724,092200,6049940,14640,14640,14640,14640,0
20230724,092100,6049940,14640,14660,14660,14640,4
20230724,092000,5991350,14590,14590,14590,14590,0
20230724,091900,5991350,14590,14590,14590,14590,0
20230724,091800,5991350,14590,14700,14700,14530,233
20230724,091700,2583160,14750,14750,14750,14750,1
20230724,091600,2568410,14750,14750,14750,14750,1
20230724,091500,2553660,14760,14760,14760,14760,0
20230724,091400,2553660,14760,14770,14770,14760,31
20230724,091300,2096090,14820,14820,14820,14820,1
20230724,091200,2081270,14840,14840,14840,14840,0
20230724,091100,2081270,14840,14840,14840,14840,0
20230724,091000,2081270,14840,14840,14840,14840,0
20230724,090900,2081270,14840,14840,14840,14840,0
20230724,090800,2081270,14840,14840,14840,14840,0
20230724,090700,2081270,14840,14840,14840,14840,0
20230724,090600,2081270,14840,14840,14840,14840,0
20230724,090500,2081270,14840,14840,14840,14840,1
20230724,090400,2066430,14760,14760,14760,14760,0
20230724,090300,2066430,14760,14760,14760,14760,0
20230724,090200,2066430,14760,14760,14760,14760,0
20230724,090100,2066430,14760,14770,14770,14760,5
20230724,090000,1992600,14760,14760,14760,14760,135