KissMeData/145270/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,195900,98488087,1008,1008,1008,1008,2289
20230724,195800,98488087,1008,1008,1008,1008,0
20230724,195700,98488087,1008,1008,1008,1008,0
20230724,195600,98488087,1008,1008,1008,1008,0
20230724,195500,98488087,1008,1008,1008,1008,0
20230724,195400,98488087,1008,1008,1008,1008,0
20230724,195300,98488087,1008,1008,1008,1008,0
20230724,195200,98488087,1008,1008,1008,1008,0
20230724,195100,98488087,1008,1008,1008,1008,0
20230724,195000,98488087,1008,1008,1008,1008,0
20230724,194900,98488087,1008,1008,1008,1008,0
20230724,194800,98488087,1008,1008,1008,1008,0
20230724,194700,98488087,1008,1008,1008,1008,0
20230724,194600,98488087,1008,1008,1008,1008,0
20230724,194500,98488087,1008,1008,1008,1008,0
20230724,194400,98488087,1008,1008,1008,1008,0
20230724,194300,98488087,1008,1008,1008,1008,0
20230724,194200,98488087,1008,1008,1008,1008,0
20230724,194100,98488087,1008,1008,1008,1008,0
20230724,194000,98488087,1008,1008,1008,1008,0
20230724,193900,98488087,1008,1008,1008,1008,0
20230724,193800,98488087,1008,1008,1008,1008,0
20230724,193700,98488087,1008,1008,1008,1008,0
20230724,193600,98488087,1008,1008,1008,1008,0
20230724,193500,98488087,1008,1008,1008,1008,0
20230724,193400,98488087,1008,1008,1008,1008,0
20230724,193300,98488087,1008,1008,1008,1008,0
20230724,193200,98488087,1008,1008,1008,1008,0
20230724,193100,98488087,1008,1008,1008,1008,0
20230724,193000,98488087,1008,1008,1008,1008,0
20230724,192900,98488087,1008,1008,1008,1008,2289
20230724,192800,98488087,1008,1008,1008,1008,0
20230724,192700,98488087,1008,1008,1008,1008,0
20230724,192600,98488087,1008,1008,1008,1008,0
20230724,192500,98488087,1008,1008,1008,1008,0
20230724,192400,98488087,1008,1008,1008,1008,0
20230724,192300,98488087,1008,1008,1008,1008,0
20230724,192200,98488087,1008,1008,1008,1008,0
20230724,192100,98488087,1008,1008,1008,1008,0
20230724,192000,98488087,1008,1008,1008,1008,0
20230724,191900,98488087,1008,1008,1008,1008,0
20230724,191800,98488087,1008,1008,1008,1008,0
20230724,191700,98488087,1008,1008,1008,1008,0
20230724,191600,98488087,1008,1008,1008,1008,0
20230724,191500,98488087,1008,1008,1008,1008,0
20230724,191400,98488087,1008,1008,1008,1008,0
20230724,191300,98488087,1008,1008,1008,1008,0
20230724,191200,98488087,1008,1008,1008,1008,0
20230724,191100,98488087,1008,1008,1008,1008,0
20230724,191000,98488087,1008,1008,1008,1008,0
20230724,190900,98488087,1008,1008,1008,1008,0
20230724,190800,98488087,1008,1008,1008,1008,0
20230724,190700,98488087,1008,1008,1008,1008,0
20230724,190600,98488087,1008,1008,1008,1008,0
20230724,190500,98488087,1008,1008,1008,1008,0
20230724,190400,98488087,1008,1008,1008,1008,0
20230724,190300,98488087,1008,1008,1008,1008,0
20230724,190200,98488087,1008,1008,1008,1008,0
20230724,190100,98488087,1008,1008,1008,1008,0
20230724,190000,98488087,1008,1008,1008,1008,0
20230724,185900,98488087,1008,1008,1008,1008,2289
20230724,185800,98488087,1008,1008,1008,1008,0
20230724,185700,98488087,1008,1008,1008,1008,0
20230724,185600,98488087,1008,1008,1008,1008,0
20230724,185500,98488087,1008,1008,1008,1008,0
20230724,185400,98488087,1008,1008,1008,1008,0
20230724,185300,98488087,1008,1008,1008,1008,0
20230724,185200,98488087,1008,1008,1008,1008,0
20230724,185100,98488087,1008,1008,1008,1008,0
20230724,185000,98488087,1008,1008,1008,1008,0
20230724,184900,98488087,1008,1008,1008,1008,0
20230724,184800,98488087,1008,1008,1008,1008,0
20230724,184700,98488087,1008,1008,1008,1008,0
20230724,184600,98488087,1008,1008,1008,1008,0
20230724,184500,98488087,1008,1008,1008,1008,0
20230724,184400,98488087,1008,1008,1008,1008,0
20230724,184300,98488087,1008,1008,1008,1008,0
20230724,184200,98488087,1008,1008,1008,1008,0
20230724,184100,98488087,1008,1008,1008,1008,0
20230724,184000,98488087,1008,1008,1008,1008,0
20230724,183900,98488087,1008,1008,1008,1008,0
20230724,183800,98488087,1008,1008,1008,1008,0
20230724,183700,98488087,1008,1008,1008,1008,0
20230724,183600,98488087,1008,1008,1008,1008,0
20230724,183500,98488087,1008,1008,1008,1008,0
20230724,183400,98488087,1008,1008,1008,1008,0
20230724,183300,98488087,1008,1008,1008,1008,0
20230724,183200,98488087,1008,1008,1008,1008,0
20230724,183100,98488087,1008,1008,1008,1008,0
20230724,183000,98488087,1008,1008,1008,1008,0
20230724,182900,98488087,1008,1008,1008,1008,2289
20230724,182800,98488087,1008,1008,1008,1008,0
20230724,182700,98488087,1008,1008,1008,1008,0
20230724,182600,98488087,1008,1008,1008,1008,0
20230724,182500,98488087,1008,1008,1008,1008,0
20230724,182400,98488087,1008,1008,1008,1008,0
20230724,182300,98488087,1008,1008,1008,1008,0
20230724,182200,98488087,1008,1008,1008,1008,0
20230724,182100,98488087,1008,1008,1008,1008,0
20230724,182000,98488087,1008,1008,1008,1008,0
20230724,181900,98488087,1008,1008,1008,1008,0
20230724,181800,98488087,1008,1008,1008,1008,0
20230724,181700,98488087,1008,1008,1008,1008,0
20230724,181600,98488087,1008,1008,1008,1008,0
20230724,181500,98488087,1008,1008,1008,1008,0
20230724,181400,98488087,1008,1008,1008,1008,0
20230724,181300,98488087,1008,1008,1008,1008,0
20230724,181200,98488087,1008,1008,1008,1008,0
20230724,181100,98488087,1008,1008,1008,1008,0
20230724,181000,98488087,1008,1008,1008,1008,0
20230724,180900,98488087,1008,1008,1008,1008,0
20230724,180800,98488087,1008,1008,1008,1008,0
20230724,180700,98488087,1008,1008,1008,1008,0
20230724,180600,98488087,1008,1008,1008,1008,0
20230724,180500,98488087,1008,1008,1008,1008,0
20230724,180400,98488087,1008,1008,1008,1008,0
20230724,180300,98488087,1008,1008,1008,1008,0
20230724,180200,98488087,1008,1008,1008,1008,0
20230724,180100,98488087,1008,1008,1008,1008,0
20230724,180000,98488087,1008,1008,1008,1008,0
20230724,175900,98488087,1008,1008,1008,1008,2289
20230724,175800,98488087,1008,1008,1008,1008,0
20230724,175700,98488087,1008,1008,1008,1008,0
20230724,175600,98488087,1008,1008,1008,1008,0
20230724,175500,98488087,1008,1008,1008,1008,0
20230724,175400,98488087,1008,1008,1008,1008,0
20230724,175300,98488087,1008,1008,1008,1008,0
20230724,175200,98488087,1008,1008,1008,1008,0
20230724,175100,98488087,1008,1008,1008,1008,0
20230724,175000,98488087,1008,1008,1008,1008,0
20230724,174900,98488087,1008,1008,1008,1008,0
20230724,174800,98488087,1008,1008,1008,1008,0
20230724,174700,98488087,1008,1008,1008,1008,0
20230724,174600,98488087,1008,1008,1008,1008,0
20230724,174500,98488087,1008,1008,1008,1008,0
20230724,174400,98488087,1008,1008,1008,1008,0
20230724,174300,98488087,1008,1008,1008,1008,0
20230724,174200,98488087,1008,1008,1008,1008,0
20230724,174100,98488087,1008,1008,1008,1008,0
20230724,174000,98488087,1008,1008,1008,1008,0
20230724,173900,98488087,1008,1008,1008,1008,0
20230724,173800,98488087,1008,1008,1008,1008,0
20230724,173700,98488087,1008,1008,1008,1008,0
20230724,173600,98488087,1008,1008,1008,1008,0
20230724,173500,98488087,1008,1008,1008,1008,0
20230724,173400,98488087,1008,1008,1008,1008,0
20230724,173300,98488087,1008,1008,1008,1008,0
20230724,173200,98488087,1008,1008,1008,1008,0
20230724,173100,98488087,1008,1008,1008,1008,0
20230724,173000,98488087,1008,1008,1008,1008,0
20230724,172900,98488087,1008,1008,1008,1008,2289
20230724,172800,98488087,1008,1008,1008,1008,0
20230724,172700,98488087,1008,1008,1008,1008,0
20230724,172600,98488087,1008,1008,1008,1008,0
20230724,172500,98488087,1008,1008,1008,1008,0
20230724,172400,98488087,1008,1008,1008,1008,0
20230724,172300,98488087,1008,1008,1008,1008,0
20230724,172200,98488087,1008,1008,1008,1008,0
20230724,172100,98488087,1008,1008,1008,1008,0
20230724,172000,98488087,1008,1008,1008,1008,0
20230724,171900,98488087,1008,1008,1008,1008,0
20230724,171800,98488087,1008,1008,1008,1008,0
20230724,171700,98488087,1008,1008,1008,1008,0
20230724,171600,98488087,1008,1008,1008,1008,0
20230724,171500,98488087,1008,1008,1008,1008,0
20230724,171400,98488087,1008,1008,1008,1008,0
20230724,171300,98488087,1008,1008,1008,1008,0
20230724,171200,98488087,1008,1008,1008,1008,0
20230724,171100,98488087,1008,1008,1008,1008,0
20230724,171000,98488087,1008,1008,1008,1008,0
20230724,170900,98488087,1008,1008,1008,1008,0
20230724,170800,98488087,1008,1008,1008,1008,0
20230724,170700,98488087,1008,1008,1008,1008,0
20230724,170600,98488087,1008,1008,1008,1008,0
20230724,170500,98488087,1008,1008,1008,1008,0
20230724,170400,98488087,1008,1008,1008,1008,0
20230724,170300,98488087,1008,1008,1008,1008,0
20230724,170200,98488087,1008,1008,1008,1008,0
20230724,170100,98488087,1008,1008,1008,1008,0
20230724,170000,98488087,1008,1008,1008,1008,0
20230724,165900,98488087,1008,1008,1008,1008,2289
20230724,165800,98488087,1008,1008,1008,1008,0
20230724,165700,98488087,1008,1008,1008,1008,0
20230724,165600,98488087,1008,1008,1008,1008,0
20230724,165500,98488087,1008,1008,1008,1008,0
20230724,165400,98488087,1008,1008,1008,1008,0
20230724,165300,98488087,1008,1008,1008,1008,0
20230724,165200,98488087,1008,1008,1008,1008,0
20230724,165100,98488087,1008,1008,1008,1008,0
20230724,165000,98488087,1008,1008,1008,1008,0
20230724,164900,98488087,1008,1008,1008,1008,0
20230724,164800,98488087,1008,1008,1008,1008,0
20230724,164700,98488087,1008,1008,1008,1008,0
20230724,164600,98488087,1008,1008,1008,1008,0
20230724,164500,98488087,1008,1008,1008,1008,0
20230724,164400,98488087,1008,1008,1008,1008,0
20230724,164300,98488087,1008,1008,1008,1008,0
20230724,164200,98488087,1008,1008,1008,1008,0
20230724,164100,98488087,1008,1008,1008,1008,0
20230724,164000,98488087,1008,1008,1008,1008,0
20230724,163900,98488087,1008,1008,1008,1008,0
20230724,163800,98488087,1008,1008,1008,1008,0
20230724,163700,98488087,1008,1008,1008,1008,0
20230724,163600,98488087,1008,1008,1008,1008,0
20230724,163500,98488087,1008,1008,1008,1008,0
20230724,163400,98488087,1008,1008,1008,1008,0
20230724,163300,98488087,1008,1008,1008,1008,0
20230724,163200,98488087,1008,1008,1008,1008,0
20230724,163100,98488087,1008,1008,1008,1008,0
20230724,163000,98488087,1008,1008,1008,1008,0
20230724,162900,98488087,1008,1008,1008,1008,2289
20230724,162800,98488087,1008,1008,1008,1008,0
20230724,162700,98488087,1008,1008,1008,1008,0
20230724,162600,98488087,1008,1008,1008,1008,0
20230724,162500,98488087,1008,1008,1008,1008,0
20230724,162400,98488087,1008,1008,1008,1008,0
20230724,162300,98488087,1008,1008,1008,1008,0
20230724,162200,98488087,1008,1008,1008,1008,0
20230724,162100,98488087,1008,1008,1008,1008,0
20230724,162000,98488087,1008,1008,1008,1008,0
20230724,161900,98488087,1008,1008,1008,1008,0
20230724,161800,98488087,1008,1008,1008,1008,0
20230724,161700,98488087,1008,1008,1008,1008,0
20230724,161600,98488087,1008,1008,1008,1008,0
20230724,161500,98488087,1008,1008,1008,1008,0
20230724,161400,98488087,1008,1008,1008,1008,0
20230724,161300,98488087,1008,1008,1008,1008,0
20230724,161200,98488087,1008,1008,1008,1008,0
20230724,161100,98488087,1008,1008,1008,1008,0
20230724,161000,98488087,1008,1008,1008,1008,0
20230724,160900,98488087,1008,1008,1008,1008,0
20230724,160800,98488087,1008,1008,1008,1008,0
20230724,160700,98488087,1008,1008,1008,1008,0
20230724,160600,98488087,1008,1008,1008,1008,0
20230724,160500,98488087,1008,1008,1008,1008,0
20230724,160400,98488087,1008,1008,1008,1008,0
20230724,160300,98488087,1008,1008,1008,1008,0
20230724,160200,98488087,1008,1008,1008,1008,0
20230724,160100,98488087,1008,1008,1008,1008,0
20230724,160000,98488087,1008,1008,1008,1008,0
20230724,155900,98488087,1008,1008,1008,1008,2289
20230724,155800,98488087,1008,1008,1008,1008,0
20230724,155700,98488087,1008,1008,1008,1008,0
20230724,155600,98488087,1008,1008,1008,1008,0
20230724,155500,98488087,1008,1008,1008,1008,0
20230724,155400,98488087,1008,1008,1008,1008,0
20230724,155300,98488087,1008,1008,1008,1008,0
20230724,155200,98488087,1008,1008,1008,1008,0
20230724,155100,98488087,1008,1008,1008,1008,0
20230724,155000,98488087,1008,1008,1008,1008,0
20230724,154900,98488087,1008,1008,1008,1008,0
20230724,154800,98488087,1008,1008,1008,1008,0
20230724,154700,98488087,1008,1008,1008,1008,0
20230724,154600,98488087,1008,1008,1008,1008,0
20230724,154500,98488087,1008,1008,1008,1008,0
20230724,154400,98488087,1008,1008,1008,1008,0
20230724,154300,98488087,1008,1008,1008,1008,0
20230724,154200,98488087,1008,1008,1008,1008,0
20230724,154100,98488087,1008,1008,1008,1008,0
20230724,154000,98488087,1008,1008,1008,1008,0
20230724,153900,98488087,1008,1008,1008,1008,0
20230724,153800,98488087,1008,1008,1008,1008,0
20230724,153700,98488087,1008,1008,1008,1008,0
20230724,153600,98488087,1008,1008,1008,1008,0
20230724,153500,98488087,1008,1008,1008,1008,0
20230724,153400,98488087,1008,1008,1008,1008,0
20230724,153300,98488087,1008,1008,1008,1008,0
20230724,153200,98488087,1008,1008,1008,1008,0
20230724,153100,98488087,1008,1008,1008,1008,0
20230724,153000,98488087,1008,1008,1008,1008,2289
20230724,152900,96180775,1009,1009,1009,1009,0
20230724,152800,96180775,1009,1009,1009,1009,0
20230724,152700,96180775,1009,1009,1009,1009,0
20230724,152600,96180775,1009,1009,1009,1009,0
20230724,152500,96180775,1009,1009,1009,1009,0
20230724,152400,96180775,1009,1009,1009,1009,0
20230724,152300,96180775,1009,1009,1009,1009,0
20230724,152200,96180775,1009,1009,1009,1009,0
20230724,152100,96180775,1009,1009,1009,1009,0
20230724,152000,96180775,1009,1009,1009,1009,0
20230724,151900,96180775,1009,1010,1010,1009,263
20230724,151800,95915299,1010,1010,1010,1010,195
20230724,151700,95718349,1010,1010,1010,1010,1354
20230724,151600,94350809,1009,1009,1009,1008,3623
20230724,151500,90696754,1008,1008,1008,1008,0
20230724,151400,90696754,1008,1008,1008,1008,0
20230724,151300,90696754,1008,1008,1008,1008,74
20230724,151200,90622162,1008,1008,1008,1008,751
20230724,151100,89865154,1004,1005,1005,1004,1187
20230724,151000,88673380,1004,1004,1004,1004,1026
20230724,150900,87643276,1004,1004,1004,1003,1074
20230724,150800,86565980,1004,1004,1004,1004,1000
20230724,150700,85561980,1009,1009,1009,1009,0
20230724,150600,85561980,1009,1004,1009,1004,4300
20230724,150500,81241131,1002,1002,1002,1002,1504
20230724,150400,79734123,1001,1001,1001,1001,0
20230724,150300,79734123,1001,1002,1002,1001,1211
20230724,150200,78521911,1001,1001,1001,1001,0
20230724,150100,78521911,1001,1001,1001,1001,0
20230724,150000,78521911,1001,1001,1001,1001,0
20230724,145900,78521911,1001,1001,1001,1001,1252
20230724,145800,77268659,1001,1001,1001,1001,0
20230724,145700,77268659,1001,1001,1001,1001,0
20230724,145600,77268659,1001,1001,1001,1001,0
20230724,145500,77268659,1001,1001,1001,1001,355
20230724,145400,76913304,1001,1001,1001,1001,0
20230724,145300,76913304,1001,1001,1001,1001,142
20230724,145200,76771162,1002,1001,1002,1001,737
20230724,145100,76033420,1001,1001,1001,1001,3364
20230724,145000,72666056,1001,1001,1001,1001,2000
20230724,144900,70664056,1001,1002,1002,1001,1001
20230724,144800,69662054,1001,1001,1001,1001,1000
20230724,144700,68661054,1001,1001,1001,1001,0
20230724,144600,68661054,1001,1001,1001,1001,129
20230724,144500,68531925,1001,1001,1001,1001,1371
20230724,144400,67159554,1001,1001,1001,1001,1200
20230724,144300,65958354,1000,1000,1000,1000,0
20230724,144200,65958354,1000,1000,1000,1000,0
20230724,144100,65958354,1000,1000,1000,1000,0
20230724,144000,65958354,1000,1000,1000,1000,0
20230724,143900,65958354,1000,1001,1001,1000,1490
20230724,143800,64467154,1000,1000,1000,1000,0
20230724,143700,64467154,1000,1000,1000,1000,0
20230724,143600,64467154,1000,1000,1000,1000,0
20230724,143500,64467154,1000,1000,1000,1000,0
20230724,143400,64467154,1000,1000,1000,1000,0
20230724,143300,64467154,1000,1000,1000,1000,0
20230724,143200,64467154,1000,1000,1000,1000,0
20230724,143100,64467154,1000,1000,1000,1000,0
20230724,143000,64467154,1000,1000,1000,1000,0
20230724,142900,64467154,1000,1000,1000,1000,0
20230724,142800,64467154,1000,1000,1000,1000,0
20230724,142700,64467154,1000,1000,1000,1000,0
20230724,142600,64467154,1000,1000,1000,1000,0
20230724,142500,64467154,1000,1000,1000,1000,5
20230724,142400,64462154,1000,1000,1000,1000,4
20230724,142300,64458154,1002,1002,1002,1002,0
20230724,142200,64458154,1002,1000,1002,1000,301
20230724,142100,64157152,1002,1002,1002,1002,0
20230724,142000,64157152,1002,1002,1002,1002,1
20230724,141900,64156150,1002,1001,1002,1001,9
20230724,141800,64147140,1000,1000,1000,1000,0
20230724,141700,64147140,1000,1000,1000,1000,0
20230724,141600,64147140,1000,1000,1000,1000,0
20230724,141500,64147140,1000,1000,1000,1000,0
20230724,141400,64147140,1000,1000,1000,1000,0
20230724,141300,64147140,1000,1000,1000,1000,654
20230724,141200,63493140,1000,1000,1000,1000,0
20230724,141100,63493140,1000,1000,1000,1000,0
20230724,141000,63493140,1000,1000,1000,1000,0
20230724,140900,63493140,1000,1000,1000,1000,4
20230724,140800,63489140,1001,1001,1001,1001,84
20230724,140700,63405056,1001,1001,1001,1001,0
20230724,140600,63405056,1001,1001,1001,1001,0
20230724,140500,63405056,1001,1001,1001,1001,0
20230724,140400,63405056,1001,1001,1001,1001,30
20230724,140300,63375026,1001,1001,1001,1001,69
20230724,140200,63305957,1001,1001,1001,1001,0
20230724,140100,63305957,1001,1001,1001,1001,0
20230724,140000,63305957,1001,1001,1001,1001,1
20230724,135900,63304956,1001,1001,1001,1001,0
20230724,135800,63304956,1001,1001,1001,1001,0
20230724,135700,63304956,1001,1001,1001,1001,6
20230724,135600,63298950,1001,1001,1001,1001,0
20230724,135500,63298950,1001,1001,1001,1001,0
20230724,135400,63298950,1001,1001,1001,1001,0
20230724,135300,63298950,1001,1001,1001,1001,6
20230724,135200,63292944,1001,1001,1001,1001,4
20230724,135100,63288940,1001,1001,1001,1001,350
20230724,135000,62938590,1001,1001,1001,1001,2
20230724,134900,62936588,1001,1001,1001,1001,1
20230724,134800,62935587,1001,1001,1001,1001,1
20230724,134700,62934586,1000,1000,1000,1000,329
20230724,134600,62605586,1000,1000,1000,1000,0
20230724,134500,62605586,1000,1000,1000,1000,0
20230724,134400,62605586,1000,1000,1000,1000,1100
20230724,134300,61505586,1000,1000,1000,1000,0
20230724,134200,61505586,1000,1000,1000,1000,686
20230724,134100,60819586,1000,1001,1001,1000,6419
20230724,134000,54394195,1001,1002,1002,1001,49
20230724,133900,54345099,1002,1002,1002,1002,20
20230724,133800,54325059,1002,1002,1002,1002,0
20230724,133700,54325059,1002,1002,1002,1002,1
20230724,133600,54324057,1002,1002,1002,1002,9
20230724,133500,54315039,1002,1002,1002,1002,0
20230724,133400,54315039,1002,1002,1002,1002,0
20230724,133300,54315039,1002,1002,1002,1002,20
20230724,133200,54294999,1002,1002,1002,1002,52
20230724,133100,54242895,1002,1002,1002,1002,0
20230724,133000,54242895,1002,1002,1002,1002,0
20230724,132900,54242895,1002,1002,1002,1002,0
20230724,132800,54242895,1002,1002,1002,1002,0
20230724,132700,54242895,1002,1002,1002,1002,0
20230724,132600,54242895,1002,1002,1002,1002,0
20230724,132500,54242895,1002,1002,1002,1002,0
20230724,132400,54242895,1002,1002,1002,1002,0
20230724,132300,54242895,1002,1002,1002,1002,6
20230724,132200,54236883,1002,1002,1002,1002,1
20230724,132100,54235881,1002,1002,1002,1002,1
20230724,132000,54234879,1001,1001,1001,1001,265
20230724,131900,53969614,1002,1002,1002,1002,0
20230724,131800,53969614,1002,1002,1002,1002,0
20230724,131700,53969614,1002,1002,1002,1002,0
20230724,131600,53969614,1002,1002,1002,1002,0
20230724,131500,53969614,1002,1002,1002,1002,0
20230724,131400,53969614,1002,1002,1002,1002,0
20230724,131300,53969614,1002,1002,1002,1002,0
20230724,131200,53969614,1002,1002,1002,1002,0
20230724,131100,53969614,1002,1002,1002,1002,0
20230724,131000,53969614,1002,1002,1002,1002,0
20230724,130900,53969614,1002,1002,1002,1002,10
20230724,130800,53959594,1002,1002,1002,1002,0
20230724,130700,53959594,1002,1002,1002,1002,150
20230724,130600,53809294,1002,1002,1002,1002,2
20230724,130500,53807290,1001,1001,1001,1001,0
20230724,130400,53807290,1001,1001,1001,1001,947
20230724,130300,52859343,1001,1001,1001,1001,0
20230724,130200,52859343,1001,1001,1001,1001,0
20230724,130100,52859343,1001,1001,1001,1001,0
20230724,130000,52859343,1001,1001,1001,1001,0
20230724,125900,52859343,1001,1001,1001,1001,0
20230724,125800,52859343,1001,1001,1001,1001,0
20230724,125700,52859343,1001,1001,1001,1001,3641
20230724,125600,49214702,1002,1002,1002,1002,1454
20230724,125500,47757794,1002,1002,1002,1002,1260
20230724,125400,46495274,1002,1002,1002,1002,0
20230724,125300,46495274,1002,1002,1002,1002,0
20230724,125200,46495274,1002,1002,1002,1002,150
20230724,125100,46344974,1002,1002,1002,1002,0
20230724,125000,46344974,1002,1002,1002,1002,2
20230724,124900,46342970,1003,1003,1003,1003,0
20230724,124800,46342970,1003,1003,1003,1003,0
20230724,124700,46342970,1003,1003,1003,1003,0
20230724,124600,46342970,1003,1003,1003,1003,0
20230724,124500,46342970,1003,1004,1004,1003,2
20230724,124400,46340963,1004,1004,1004,1004,670
20230724,124300,45668283,1004,1003,1004,1003,532
20230724,124200,45134577,1004,1005,1005,1004,2
20230724,124100,45132568,1005,1005,1005,1005,1
20230724,124000,45131563,1005,1005,1005,1005,0
20230724,123900,45131563,1005,1005,1005,1005,0
20230724,123800,45131563,1005,1005,1005,1005,0
20230724,123700,45131563,1005,1005,1005,1005,0
20230724,123600,45131563,1005,1005,1005,1005,0
20230724,123500,45131563,1005,1005,1005,1005,0
20230724,123400,45131563,1005,1005,1005,1005,12
20230724,123300,45119503,1002,1002,1002,1002,0
20230724,123200,45119503,1002,1002,1002,1002,0
20230724,123100,45119503,1002,1002,1002,1002,0
20230724,123000,45119503,1002,1002,1002,1002,0
20230724,122900,45119503,1002,1002,1002,1002,264
20230724,122800,44854975,1005,1005,1005,1005,0
20230724,122700,44854975,1005,1005,1005,1005,12
20230724,122600,44842915,1005,1005,1005,1005,0
20230724,122500,44842915,1005,1005,1005,1005,1
20230724,122400,44841910,1005,1005,1005,1005,0
20230724,122300,44841910,1005,1005,1005,1005,11
20230724,122200,44830855,1005,1005,1005,1005,0
20230724,122100,44830855,1005,1006,1006,1005,101
20230724,122000,44729349,1001,1002,1002,1001,1263
20230724,121900,43464847,1002,1002,1002,1002,0
20230724,121800,43464847,1002,1002,1002,1002,0
20230724,121700,43464847,1002,1002,1002,1002,0
20230724,121600,43464847,1002,1002,1002,1002,0
20230724,121500,43464847,1002,1006,1006,1002,788
20230724,121400,42675267,1006,1006,1006,1006,0
20230724,121300,42675267,1006,1006,1006,1006,0
20230724,121200,42675267,1006,1006,1006,1006,0
20230724,121100,42675267,1006,1006,1006,1006,0
20230724,121000,42675267,1006,1006,1006,1006,4
20230724,120900,42671243,1000,1000,1000,1000,0
20230724,120800,42671243,1000,1000,1000,1000,0
20230724,120700,42671243,1000,1000,1000,1000,0
20230724,120600,42671243,1000,1000,1000,1000,0
20230724,120500,42671243,1000,1000,1000,1000,0
20230724,120400,42671243,1000,1000,1000,1000,7
20230724,120300,42664243,1000,1003,1003,1000,11398
20230724,120200,31255368,1007,1007,1007,1007,5
20230724,120100,31250333,1007,1007,1007,1007,0
20230724,120000,31250333,1007,1007,1007,1007,0
20230724,115900,31250333,1007,1007,1007,1007,1
20230724,115800,31249326,1007,1007,1007,1007,0
20230724,115700,31249326,1007,1007,1007,1007,0
20230724,115600,31249326,1007,1007,1007,1007,0
20230724,115500,31249326,1007,1007,1007,1007,0
20230724,115400,31249326,1007,1007,1007,1007,0
20230724,115300,31249326,1007,1007,1007,1007,0
20230724,115200,31249326,1007,1007,1007,1007,0
20230724,115100,31249326,1007,1007,1007,1007,0
20230724,115000,31249326,1007,1007,1007,1007,0
20230724,114900,31249326,1007,1007,1007,1007,0
20230724,114800,31249326,1007,1007,1007,1007,0
20230724,114700,31249326,1007,1007,1007,1007,11
20230724,114600,31238249,1007,1007,1007,1007,1
20230724,114500,31237242,1003,1003,1003,1003,1
20230724,114400,31236239,1007,1007,1007,1007,0
20230724,114300,31236239,1007,1007,1007,1007,0
20230724,114200,31236239,1007,1007,1007,1007,0
20230724,114100,31236239,1007,1007,1007,1007,0
20230724,114000,31236239,1007,1007,1007,1007,0
20230724,113900,31236239,1007,1007,1007,1007,0
20230724,113800,31236239,1007,1007,1007,1007,0
20230724,113700,31236239,1007,1007,1007,1007,7
20230724,113600,31229190,1007,1007,1007,1007,0
20230724,113500,31229190,1007,1007,1007,1007,0
20230724,113400,31229190,1007,1007,1007,1007,0
20230724,113300,31229190,1007,1007,1007,1007,0
20230724,113200,31229190,1007,1007,1007,1007,0
20230724,113100,31229190,1007,1007,1007,1007,0
20230724,113000,31229190,1007,1007,1007,1007,0
20230724,112900,31229190,1007,1007,1007,1007,0
20230724,112800,31229190,1007,1007,1007,1007,1
20230724,112700,31228183,1002,1002,1002,1002,0
20230724,112600,31228183,1002,1002,1002,1002,0
20230724,112500,31228183,1002,1002,1002,1002,0
20230724,112400,31228183,1002,1002,1002,1002,469
20230724,112300,30758245,1008,1008,1008,1008,0
20230724,112200,30758245,1008,1008,1008,1008,0
20230724,112100,30758245,1008,1008,1008,1008,0
20230724,112000,30758245,1008,1008,1008,1008,0
20230724,111900,30758245,1008,1008,1008,1008,0
20230724,111800,30758245,1008,1008,1008,1008,1
20230724,111700,30757237,1001,1001,1001,1001,0
20230724,111600,30757237,1001,1001,1001,1001,0
20230724,111500,30757237,1001,1005,1005,1001,5000
20230724,111400,25738367,1005,1005,1005,1005,0
20230724,111300,25738367,1005,1005,1005,1005,0
20230724,111200,25738367,1005,1005,1005,1005,0
20230724,111100,25738367,1005,1005,1005,1005,0
20230724,111000,25738367,1005,1005,1005,1005,0
20230724,110900,25738367,1005,1005,1005,1005,0
20230724,110800,25738367,1005,1005,1005,1005,0
20230724,110700,25738367,1005,1005,1005,1005,0
20230724,110600,25738367,1005,1005,1005,1005,0
20230724,110500,25738367,1005,1005,1005,1005,0
20230724,110400,25738367,1005,1005,1005,1005,1
20230724,110300,25737362,1009,1009,1009,1009,0
20230724,110200,25737362,1009,1009,1009,1009,0
20230724,110100,25737362,1009,1009,1009,1009,0
20230724,110000,25737362,1009,1009,1009,1009,0
20230724,105900,25737362,1009,1009,1009,1009,0
20230724,105800,25737362,1009,1009,1009,1009,0
20230724,105700,25737362,1009,1009,1009,1009,0
20230724,105600,25737362,1009,1009,1009,1009,0
20230724,105500,25737362,1009,1009,1009,1009,0
20230724,105400,25737362,1009,1009,1009,1009,0
20230724,105300,25737362,1009,1009,1009,1009,0
20230724,105200,25737362,1009,1009,1009,1009,0
20230724,105100,25737362,1009,1009,1009,1009,1
20230724,105000,25736353,1009,1005,1009,1005,180
20230724,104900,25555447,1005,1005,1005,1005,0
20230724,104800,25555447,1005,1005,1005,1005,0
20230724,104700,25555447,1005,1004,1005,1004,4172
20230724,104600,21364182,1003,1003,1003,1003,248
20230724,104500,21115438,1003,1003,1003,1003,0
20230724,104400,21115438,1003,1003,1003,1003,0
20230724,104300,21115438,1003,1002,1003,1002,8
20230724,104200,21107417,1003,1003,1003,1003,0
20230724,104100,21107417,1003,1003,1003,1003,0
20230724,104000,21107417,1003,1003,1003,1003,2
20230724,103900,21105411,1003,1004,1004,1003,11
20230724,103800,21094377,1004,1004,1004,1004,20
20230724,103700,21074297,1004,1004,1004,1004,14
20230724,103600,21060241,1004,1004,1004,1004,0
20230724,103500,21060241,1004,1002,1004,1002,83
20230724,103400,20977069,1002,1002,1002,1002,202
20230724,103300,20774665,1002,1002,1002,1002,1
20230724,103200,20773663,1002,1002,1002,1002,12
20230724,103100,20761639,1004,1004,1004,1004,2
20230724,103000,20759631,1004,1004,1004,1004,2
20230724,102900,20757623,1004,1004,1004,1004,0
20230724,102800,20757623,1004,1004,1004,1004,0
20230724,102700,20757623,1004,1004,1004,1004,0
20230724,102600,20757623,1004,1004,1004,1004,0
20230724,102500,20757623,1004,1004,1004,1004,0
20230724,102400,20757623,1004,1004,1004,1004,0
20230724,102300,20757623,1004,1004,1004,1004,0
20230724,102200,20757623,1004,1004,1004,1004,0
20230724,102100,20757623,1004,1004,1004,1004,0
20230724,102000,20757623,1004,1004,1004,1004,0
20230724,101900,20757623,1004,1004,1004,1004,500
20230724,101800,20255623,1002,1002,1002,1002,0
20230724,101700,20255623,1002,1002,1002,1002,1
20230724,101600,20254621,1002,1002,1002,1002,6
20230724,101500,20248609,1002,1002,1002,1002,0
20230724,101400,20248609,1002,1002,1002,1002,0
20230724,101300,20248609,1002,1002,1002,1002,0
20230724,101200,20248609,1002,1002,1002,1002,0
20230724,101100,20248609,1002,1002,1002,1002,503
20230724,101000,19744603,1002,1001,1002,1001,52
20230724,100900,19692549,1002,1002,1002,1002,1
20230724,100800,19691547,1001,1002,1002,1001,1137
20230724,100700,18553408,1001,1001,1001,1001,0
20230724,100600,18553408,1001,1001,1001,1001,0
20230724,100500,18553408,1001,1001,1001,1001,0
20230724,100400,18553408,1001,1001,1001,1001,1062
20230724,100300,17490346,1002,1001,1002,1001,38
20230724,100200,17452271,1002,1002,1002,1002,175
20230724,100100,17276921,1004,1004,1004,1004,0
20230724,100000,17276921,1004,1004,1004,1004,0
20230724,095900,17276921,1004,1004,1004,1004,1
20230724,095800,17275917,1002,1002,1002,1002,0
20230724,095700,17275917,1002,1002,1002,1002,788
20230724,095600,16486341,1002,1002,1002,1002,100
20230724,095500,16386141,1004,1004,1004,1004,0
20230724,095400,16386141,1004,1004,1004,1004,10
20230724,095300,16376101,1002,1003,1003,1002,3015
20230724,095200,13355017,1003,1003,1003,1003,0
20230724,095100,13355017,1003,1003,1003,1003,0
20230724,095000,13355017,1003,1003,1003,1003,0
20230724,094900,13355017,1003,1003,1003,1003,0
20230724,094800,13355017,1003,1004,1004,1003,1198
20230724,094700,12153416,1005,1005,1005,1005,0
20230724,094600,12153416,1005,1005,1005,1005,0
20230724,094500,12153416,1005,1005,1005,1005,0
20230724,094400,12153416,1005,1005,1005,1005,0
20230724,094300,12153416,1005,1006,1006,1005,21
20230724,094200,12132310,1006,1006,1006,1006,0
20230724,094100,12132310,1006,1006,1006,1006,3
20230724,094000,12129292,1007,1007,1007,1007,5
20230724,093900,12124257,1007,1007,1007,1007,174
20230724,093800,11949039,1007,1007,1007,1007,0
20230724,093700,11949039,1007,1007,1007,1007,0
20230724,093600,11949039,1007,1007,1007,1007,0
20230724,093500,11949039,1007,1007,1007,1007,2
20230724,093400,11947025,1007,1007,1007,1007,9
20230724,093300,11937962,1007,1007,1007,1007,98
20230724,093200,11839276,1003,1003,1003,1003,0
20230724,093100,11839276,1003,1003,1003,1003,46
20230724,093000,11793138,1004,1004,1004,1004,1
20230724,092900,11792134,1004,1004,1004,1004,18
20230724,092800,11774062,1007,1007,1007,1007,0
20230724,092700,11774062,1007,1007,1007,1007,0
20230724,092600,11774062,1007,1007,1007,1007,10
20230724,092500,11763992,1007,1007,1007,1007,0
20230724,092400,11763992,1007,1007,1007,1007,513
20230724,092300,11247401,1007,1007,1007,1007,0
20230724,092200,11247401,1007,1007,1007,1007,106
20230724,092100,11140659,1007,1007,1007,1007,0
20230724,092000,11140659,1007,1007,1007,1007,1
20230724,091900,11139652,1007,1007,1007,1007,0
20230724,091800,11139652,1007,1007,1007,1007,1
20230724,091700,11138645,1002,1002,1002,1002,0
20230724,091600,11138645,1002,1002,1002,1002,0
20230724,091500,11138645,1002,1002,1002,1002,0
20230724,091400,11138645,1002,1002,1002,1002,0
20230724,091300,11138645,1002,1002,1002,1002,0
20230724,091200,11138645,1002,1002,1002,1002,0
20230724,091100,11138645,1002,1002,1002,1002,0
20230724,091000,11138645,1002,1002,1002,1002,1102
20230724,090900,10034441,1002,1002,1002,1002,0
20230724,090800,10034441,1002,1003,1003,1002,1445
20230724,090700,8586484,1003,1003,1003,1003,601
20230724,090600,7983681,1003,1003,1003,1003,0
20230724,090500,7983681,1003,1003,1003,1003,404
20230724,090400,7578469,1001,1001,1001,1001,0
20230724,090300,7578469,1001,1003,1003,1001,7462
20230724,090200,102906,1003,1003,1003,1003,0
20230724,090100,102906,1003,1003,1003,1003,0
20230724,090000,102906,1003,1009,1009,1003,102