KissMeData/002230/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183500,71883125,4100,4100,4100,4100,191
20230724,183400,71883125,4100,4100,4100,4100,0
20230724,183300,71883125,4100,4100,4100,4100,0
20230724,183200,71883125,4100,4100,4100,4100,0
20230724,183100,71883125,4100,4100,4100,4100,0
20230724,183000,71883125,4100,4100,4100,4100,0
20230724,182900,71883125,4100,4100,4100,4100,0
20230724,182800,71883125,4100,4100,4100,4100,0
20230724,182700,71883125,4100,4100,4100,4100,0
20230724,182600,71883125,4100,4100,4100,4100,0
20230724,182500,71883125,4100,4100,4100,4100,0
20230724,182400,71883125,4100,4100,4100,4100,0
20230724,182300,71883125,4100,4100,4100,4100,0
20230724,182200,71883125,4100,4100,4100,4100,0
20230724,182100,71883125,4100,4100,4100,4100,0
20230724,182000,71883125,4100,4100,4100,4100,0
20230724,181900,71883125,4100,4100,4100,4100,0
20230724,181800,71883125,4100,4100,4100,4100,0
20230724,181700,71883125,4100,4100,4100,4100,0
20230724,181600,71883125,4100,4100,4100,4100,0
20230724,181500,71883125,4100,4100,4100,4100,0
20230724,181400,71883125,4100,4100,4100,4100,0
20230724,181300,71883125,4100,4100,4100,4100,0
20230724,181200,71883125,4100,4100,4100,4100,0
20230724,181100,71883125,4100,4100,4100,4100,0
20230724,181000,71883125,4100,4100,4100,4100,0
20230724,180900,71883125,4100,4100,4100,4100,0
20230724,180800,71883125,4100,4100,4100,4100,0
20230724,180700,71883125,4100,4100,4100,4100,0
20230724,180600,71883125,4100,4100,4100,4100,0
20230724,180500,71883125,4100,4100,4100,4100,191
20230724,180400,71883125,4100,4100,4100,4100,0
20230724,180300,71883125,4100,4100,4100,4100,0
20230724,180200,71883125,4100,4100,4100,4100,0
20230724,180100,71883125,4100,4100,4100,4100,0
20230724,180000,71883125,4100,4100,4100,4100,0
20230724,175900,71883125,4100,4100,4100,4100,0
20230724,175800,71883125,4100,4100,4100,4100,0
20230724,175700,71883125,4100,4100,4100,4100,0
20230724,175600,71883125,4100,4100,4100,4100,0
20230724,175500,71883125,4100,4100,4100,4100,0
20230724,175400,71883125,4100,4100,4100,4100,0
20230724,175300,71883125,4100,4100,4100,4100,0
20230724,175200,71883125,4100,4100,4100,4100,0
20230724,175100,71883125,4100,4100,4100,4100,0
20230724,175000,71883125,4100,4100,4100,4100,0
20230724,174900,71883125,4100,4100,4100,4100,0
20230724,174800,71883125,4100,4100,4100,4100,0
20230724,174700,71883125,4100,4100,4100,4100,0
20230724,174600,71883125,4100,4100,4100,4100,0
20230724,174500,71883125,4100,4100,4100,4100,0
20230724,174400,71883125,4100,4100,4100,4100,0
20230724,174300,71883125,4100,4100,4100,4100,0
20230724,174200,71883125,4100,4100,4100,4100,0
20230724,174100,71883125,4100,4100,4100,4100,0
20230724,174000,71883125,4100,4100,4100,4100,0
20230724,173900,71883125,4100,4100,4100,4100,0
20230724,173800,71883125,4100,4100,4100,4100,0
20230724,173700,71883125,4100,4100,4100,4100,0
20230724,173600,71883125,4100,4100,4100,4100,0
20230724,173500,71883125,4100,4100,4100,4100,191
20230724,173400,71883125,4100,4100,4100,4100,0
20230724,173300,71883125,4100,4100,4100,4100,0
20230724,173200,71883125,4100,4100,4100,4100,0
20230724,173100,71883125,4100,4100,4100,4100,0
20230724,173000,71883125,4100,4100,4100,4100,0
20230724,172900,71883125,4100,4100,4100,4100,0
20230724,172800,71883125,4100,4100,4100,4100,0
20230724,172700,71883125,4100,4100,4100,4100,0
20230724,172600,71883125,4100,4100,4100,4100,0
20230724,172500,71883125,4100,4100,4100,4100,0
20230724,172400,71883125,4100,4100,4100,4100,0
20230724,172300,71883125,4100,4100,4100,4100,0
20230724,172200,71883125,4100,4100,4100,4100,0
20230724,172100,71883125,4100,4100,4100,4100,0
20230724,172000,71883125,4100,4100,4100,4100,0
20230724,171900,71883125,4100,4100,4100,4100,0
20230724,171800,71883125,4100,4100,4100,4100,0
20230724,171700,71883125,4100,4100,4100,4100,0
20230724,171600,71883125,4100,4100,4100,4100,0
20230724,171500,71883125,4100,4100,4100,4100,0
20230724,171400,71883125,4100,4100,4100,4100,0
20230724,171300,71883125,4100,4100,4100,4100,0
20230724,171200,71883125,4100,4100,4100,4100,0
20230724,171100,71883125,4100,4100,4100,4100,0
20230724,171000,71883125,4100,4100,4100,4100,0
20230724,170900,71883125,4100,4100,4100,4100,0
20230724,170800,71883125,4100,4100,4100,4100,0
20230724,170700,71883125,4100,4100,4100,4100,0
20230724,170600,71883125,4100,4100,4100,4100,0
20230724,170500,71883125,4100,4100,4100,4100,191
20230724,170400,71883125,4100,4100,4100,4100,0
20230724,170300,71883125,4100,4100,4100,4100,0
20230724,170200,71883125,4100,4100,4100,4100,0
20230724,170100,71883125,4100,4100,4100,4100,0
20230724,170000,71883125,4100,4100,4100,4100,0
20230724,165900,71883125,4100,4100,4100,4100,0
20230724,165800,71883125,4100,4100,4100,4100,0
20230724,165700,71883125,4100,4100,4100,4100,0
20230724,165600,71883125,4100,4100,4100,4100,0
20230724,165500,71883125,4100,4100,4100,4100,0
20230724,165400,71883125,4100,4100,4100,4100,0
20230724,165300,71883125,4100,4100,4100,4100,0
20230724,165200,71883125,4100,4100,4100,4100,0
20230724,165100,71883125,4100,4100,4100,4100,0
20230724,165000,71883125,4100,4100,4100,4100,0
20230724,164900,71883125,4100,4100,4100,4100,0
20230724,164800,71883125,4100,4100,4100,4100,0
20230724,164700,71883125,4100,4100,4100,4100,0
20230724,164600,71883125,4100,4100,4100,4100,0
20230724,164500,71883125,4100,4100,4100,4100,0
20230724,164400,71883125,4100,4100,4100,4100,0
20230724,164300,71883125,4100,4100,4100,4100,0
20230724,164200,71883125,4100,4100,4100,4100,0
20230724,164100,71883125,4100,4100,4100,4100,0
20230724,164000,71883125,4100,4100,4100,4100,0
20230724,163900,71883125,4100,4100,4100,4100,0
20230724,163800,71883125,4100,4100,4100,4100,0
20230724,163700,71883125,4100,4100,4100,4100,0
20230724,163600,71883125,4100,4100,4100,4100,0
20230724,163500,71883125,4100,4100,4100,4100,191
20230724,163400,71883125,4100,4100,4100,4100,0
20230724,163300,71883125,4100,4100,4100,4100,0
20230724,163200,71883125,4100,4100,4100,4100,0
20230724,163100,71883125,4100,4100,4100,4100,0
20230724,163000,71883125,4100,4100,4100,4100,0
20230724,162900,71883125,4100,4100,4100,4100,0
20230724,162800,71883125,4100,4100,4100,4100,0
20230724,162700,71883125,4100,4100,4100,4100,0
20230724,162600,71883125,4100,4100,4100,4100,0
20230724,162500,71883125,4100,4100,4100,4100,0
20230724,162400,71883125,4100,4100,4100,4100,0
20230724,162300,71883125,4100,4100,4100,4100,0
20230724,162200,71883125,4100,4100,4100,4100,0
20230724,162100,71883125,4100,4100,4100,4100,0
20230724,162000,71883125,4100,4100,4100,4100,0
20230724,161900,71883125,4100,4100,4100,4100,0
20230724,161800,71883125,4100,4100,4100,4100,0
20230724,161700,71883125,4100,4100,4100,4100,0
20230724,161600,71883125,4100,4100,4100,4100,0
20230724,161500,71883125,4100,4100,4100,4100,0
20230724,161400,71883125,4100,4100,4100,4100,0
20230724,161300,71883125,4100,4100,4100,4100,0
20230724,161200,71883125,4100,4100,4100,4100,0
20230724,161100,71883125,4100,4100,4100,4100,0
20230724,161000,71883125,4100,4100,4100,4100,0
20230724,160900,71883125,4100,4100,4100,4100,0
20230724,160800,71883125,4100,4100,4100,4100,0
20230724,160700,71883125,4100,4100,4100,4100,0
20230724,160600,71883125,4100,4100,4100,4100,0
20230724,160500,71883125,4100,4100,4100,4100,191
20230724,160400,71883125,4100,4100,4100,4100,0
20230724,160300,71883125,4100,4100,4100,4100,0
20230724,160200,71883125,4100,4100,4100,4100,0
20230724,160100,71883125,4100,4100,4100,4100,0
20230724,160000,71883125,4100,4100,4100,4100,0
20230724,155900,71883125,4100,4100,4100,4100,0
20230724,155800,71883125,4100,4100,4100,4100,0
20230724,155700,71883125,4100,4100,4100,4100,0
20230724,155600,71883125,4100,4100,4100,4100,0
20230724,155500,71883125,4100,4100,4100,4100,0
20230724,155400,71883125,4100,4100,4100,4100,0
20230724,155300,71883125,4100,4100,4100,4100,0
20230724,155200,71883125,4100,4100,4100,4100,0
20230724,155100,71883125,4100,4100,4100,4100,0
20230724,155000,71883125,4100,4100,4100,4100,0
20230724,154900,71883125,4100,4100,4100,4100,0
20230724,154800,71883125,4100,4100,4100,4100,0
20230724,154700,71883125,4100,4100,4100,4100,0
20230724,154600,71883125,4100,4100,4100,4100,0
20230724,154500,71883125,4100,4100,4100,4100,0
20230724,154400,71883125,4100,4100,4100,4100,0
20230724,154300,71883125,4100,4100,4100,4100,0
20230724,154200,71883125,4100,4100,4100,4100,0
20230724,154100,71883125,4100,4100,4100,4100,0
20230724,154000,71883125,4100,4100,4100,4100,0
20230724,153900,71883125,4100,4100,4100,4100,0
20230724,153800,71883125,4100,4100,4100,4100,0
20230724,153700,71883125,4100,4100,4100,4100,0
20230724,153600,71883125,4100,4100,4100,4100,0
20230724,153500,71883125,4100,4100,4100,4100,191
20230724,153400,71883125,4100,4100,4100,4100,0
20230724,153300,71883125,4100,4100,4100,4100,0
20230724,153200,71883125,4100,4100,4100,4100,0
20230724,153100,71883125,4100,4100,4100,4100,0
20230724,153000,71883125,4100,4100,4100,4100,191
20230724,152900,71100025,4120,4120,4120,4120,0
20230724,152800,71100025,4120,4120,4120,4120,0
20230724,152700,71100025,4120,4120,4120,4120,0
20230724,152600,71100025,4120,4120,4120,4120,0
20230724,152500,71100025,4120,4120,4120,4120,0
20230724,152400,71100025,4120,4120,4120,4120,0
20230724,152300,71100025,4120,4120,4120,4120,0
20230724,152200,71100025,4120,4120,4120,4120,0
20230724,152100,71100025,4120,4120,4120,4120,0
20230724,152000,71100025,4120,4120,4120,4120,0
20230724,151900,71100025,4120,4120,4120,4120,0
20230724,151800,71100025,4120,4120,4120,4120,0
20230724,151700,71100025,4120,4120,4120,4120,0
20230724,151600,71100025,4120,4120,4120,4120,0
20230724,151500,71100025,4120,4120,4120,4120,0
20230724,151400,71100025,4120,4120,4120,4120,0
20230724,151300,71100025,4120,4120,4120,4120,0
20230724,151200,71100025,4120,4120,4120,4120,0
20230724,151100,71100025,4120,4120,4120,4120,0
20230724,151000,71100025,4120,4120,4120,4120,0
20230724,150900,71100025,4120,4120,4120,4120,0
20230724,150800,71100025,4120,4120,4120,4120,0
20230724,150700,71100025,4120,4120,4120,4120,0
20230724,150600,71100025,4120,4120,4120,4120,0
20230724,150500,71100025,4120,4120,4120,4120,2
20230724,150400,71091785,4120,4120,4120,4120,0
20230724,150300,71091785,4120,4120,4120,4120,0
20230724,150200,71091785,4120,4120,4120,4120,2
20230724,150100,71083545,4100,4100,4100,4100,0
20230724,150000,71083545,4100,4100,4100,4100,100
20230724,145900,70673545,4115,4115,4115,4115,0
20230724,145800,70673545,4115,4115,4115,4115,0
20230724,145700,70673545,4115,4115,4115,4115,0
20230724,145600,70673545,4115,4115,4115,4115,0
20230724,145500,70673545,4115,4115,4115,4115,0
20230724,145400,70673545,4115,4115,4115,4115,0
20230724,145300,70673545,4115,4115,4115,4115,0
20230724,145200,70673545,4115,4115,4115,4115,0
20230724,145100,70673545,4115,4115,4115,4115,0
20230724,145000,70673545,4115,4115,4115,4115,0
20230724,144900,70673545,4115,4115,4115,4115,0
20230724,144800,70673545,4115,4115,4115,4115,0
20230724,144700,70673545,4115,4115,4115,4115,0
20230724,144600,70673545,4115,4115,4115,4115,0
20230724,144500,70673545,4115,4115,4115,4115,0
20230724,144400,70673545,4115,4115,4115,4115,0
20230724,144300,70673545,4115,4115,4115,4115,0
20230724,144200,70673545,4115,4115,4115,4115,0
20230724,144100,70673545,4115,4115,4115,4115,0
20230724,144000,70673545,4115,4115,4115,4115,24
20230724,143900,70574785,4115,4115,4115,4115,0
20230724,143800,70574785,4115,4115,4115,4115,353
20230724,143700,69122190,4120,4120,4120,4120,0
20230724,143600,69122190,4120,4120,4120,4120,0
20230724,143500,69122190,4120,4120,4120,4120,0
20230724,143400,69122190,4120,4120,4120,4120,0
20230724,143300,69122190,4120,4120,4120,4120,0
20230724,143200,69122190,4120,4120,4120,4120,0
20230724,143100,69122190,4120,4120,4120,4120,0
20230724,143000,69122190,4120,4120,4120,4120,0
20230724,142900,69122190,4120,4120,4120,4120,65
20230724,142800,68854390,4120,4120,4120,4120,0
20230724,142700,68854390,4120,4120,4120,4120,2
20230724,142600,68846150,4095,4095,4095,4095,0
20230724,142500,68846150,4095,4095,4095,4095,0
20230724,142400,68846150,4095,4095,4095,4095,0
20230724,142300,68846150,4095,4095,4095,4095,0
20230724,142200,68846150,4095,4095,4095,4095,0
20230724,142100,68846150,4095,4095,4095,4095,0
20230724,142000,68846150,4095,4095,4095,4095,1
20230724,141900,68842055,4090,4090,4090,4090,0
20230724,141800,68842055,4090,4090,4090,4090,0
20230724,141700,68842055,4090,4090,4090,4090,0
20230724,141600,68842055,4090,4090,4090,4090,0
20230724,141500,68842055,4090,4090,4090,4090,0
20230724,141400,68842055,4090,4090,4090,4090,0
20230724,141300,68842055,4090,4090,4090,4090,0
20230724,141200,68842055,4090,4090,4090,4090,0
20230724,141100,68842055,4090,4090,4090,4090,0
20230724,141000,68842055,4090,4090,4090,4090,0
20230724,140900,68842055,4090,4090,4090,4090,0
20230724,140800,68842055,4090,4090,4090,4090,0
20230724,140700,68842055,4090,4090,4090,4090,0
20230724,140600,68842055,4090,4090,4090,4090,0
20230724,140500,68842055,4090,4090,4090,4090,0
20230724,140400,68842055,4090,4090,4090,4090,0
20230724,140300,68842055,4090,4090,4090,4090,0
20230724,140200,68842055,4090,4090,4090,4090,0
20230724,140100,68842055,4090,4090,4090,4090,0
20230724,140000,68842055,4090,4090,4090,4090,0
20230724,135900,68842055,4090,4090,4090,4090,0
20230724,135800,68842055,4090,4095,4095,4090,1000
20230724,135700,64750360,4095,4095,4095,4095,0
20230724,135600,64750360,4095,4095,4095,4095,0
20230724,135500,64750360,4095,4095,4095,4095,0
20230724,135400,64750360,4095,4095,4095,4095,0
20230724,135300,64750360,4095,4095,4095,4095,0
20230724,135200,64750360,4095,4095,4095,4095,0
20230724,135100,64750360,4095,4095,4095,4095,0
20230724,135000,64750360,4095,4095,4095,4095,0
20230724,134900,64750360,4095,4095,4095,4095,0
20230724,134800,64750360,4095,4095,4095,4095,0
20230724,134700,64750360,4095,4095,4095,4095,0
20230724,134600,64750360,4095,4095,4095,4095,0
20230724,134500,64750360,4095,4095,4095,4095,0
20230724,134400,64750360,4095,4095,4095,4095,1
20230724,134300,64746265,4105,4105,4105,4105,0
20230724,134200,64746265,4105,4105,4105,4105,0
20230724,134100,64746265,4105,4105,4105,4105,0
20230724,134000,64746265,4105,4105,4105,4105,55
20230724,133900,64520490,4110,4110,4110,4110,0
20230724,133800,64520490,4110,4110,4110,4110,71
20230724,133700,64228680,4110,4110,4110,4110,0
20230724,133600,64228680,4110,4110,4110,4110,0
20230724,133500,64228680,4110,4110,4110,4110,138
20230724,133400,63661500,4110,4110,4110,4110,0
20230724,133300,63661500,4110,4110,4110,4110,0
20230724,133200,63661500,4110,4110,4110,4110,0
20230724,133100,63661500,4110,4110,4110,4110,0
20230724,133000,63661500,4110,4110,4110,4110,0
20230724,132900,63661500,4110,4110,4110,4110,0
20230724,132800,63661500,4110,4110,4110,4110,0
20230724,132700,63661500,4110,4110,4110,4110,0
20230724,132600,63661500,4110,4110,4110,4110,0
20230724,132500,63661500,4110,4110,4110,4110,0
20230724,132400,63661500,4110,4110,4110,4110,0
20230724,132300,63661500,4110,4110,4110,4110,0
20230724,132200,63661500,4110,4110,4110,4110,0
20230724,132100,63661500,4110,4110,4110,4110,0
20230724,132000,63661500,4110,4110,4110,4110,0
20230724,131900,63661500,4110,4110,4110,4110,0
20230724,131800,63661500,4110,4110,4110,4110,0
20230724,131700,63661500,4110,4110,4110,4110,0
20230724,131600,63661500,4110,4110,4110,4110,5
20230724,131500,63640950,4110,4110,4110,4110,0
20230724,131400,63640950,4110,4110,4110,4110,0
20230724,131300,63640950,4110,4120,4120,4110,178
20230724,131200,62909120,4105,4105,4105,4105,0
20230724,131100,62909120,4105,4105,4105,4105,0
20230724,131000,62909120,4105,4105,4105,4105,94
20230724,130900,62523250,4090,4090,4090,4090,0
20230724,130800,62523250,4090,4090,4090,4090,0
20230724,130700,62523250,4090,4090,4090,4090,0
20230724,130600,62523250,4090,4090,4090,4090,0
20230724,130500,62523250,4090,4090,4090,4090,0
20230724,130400,62523250,4090,4090,4090,4090,0
20230724,130300,62523250,4090,4090,4090,4090,0
20230724,130200,62523250,4090,4090,4090,4090,0
20230724,130100,62523250,4090,4090,4090,4090,0
20230724,130000,62523250,4090,4090,4090,4090,0
20230724,125900,62523250,4090,4090,4090,4090,0
20230724,125800,62523250,4090,4090,4090,4090,0
20230724,125700,62523250,4090,4090,4090,4090,0
20230724,125600,62523250,4090,4090,4090,4090,0
20230724,125500,62523250,4090,4090,4090,4090,0
20230724,125400,62523250,4090,4090,4090,4090,0
20230724,125300,62523250,4090,4090,4090,4090,0
20230724,125200,62523250,4090,4090,4090,4090,0
20230724,125100,62523250,4090,4090,4090,4090,0
20230724,125000,62523250,4090,4090,4090,4090,0
20230724,124900,62523250,4090,4095,4095,4090,113
20230724,124800,62060950,4100,4105,4105,4100,7
20230724,124700,62032220,4105,4105,4105,4105,220
20230724,124600,61129120,4105,4105,4105,4105,0
20230724,124500,61129120,4105,4105,4105,4105,0
20230724,124400,61129120,4105,4105,4105,4105,0
20230724,124300,61129120,4105,4105,4105,4105,0
20230724,124200,61129120,4105,4105,4105,4105,0
20230724,124100,61129120,4105,4105,4105,4105,0
20230724,124000,61129120,4105,4105,4105,4105,0
20230724,123900,61129120,4105,4105,4105,4105,92
20230724,123800,60751460,4090,4090,4090,4090,0
20230724,123700,60751460,4090,4090,4090,4090,0
20230724,123600,60751460,4090,4090,4090,4090,0
20230724,123500,60751460,4090,4090,4090,4090,0
20230724,123400,60751460,4090,4090,4090,4090,0
20230724,123300,60751460,4090,4090,4090,4090,0
20230724,123200,60751460,4090,4090,4090,4090,0
20230724,123100,60751460,4090,4090,4090,4090,0
20230724,123000,60751460,4090,4090,4090,4090,66
20230724,122900,60481520,4085,4085,4085,4085,0
20230724,122800,60481520,4085,4085,4085,4085,0
20230724,122700,60481520,4085,4085,4085,4085,280
20230724,122600,59337720,4085,4090,4090,4085,96
20230724,122500,58945390,4115,4115,4115,4115,0
20230724,122400,58945390,4115,4115,4115,4115,0
20230724,122300,58945390,4115,4115,4115,4115,0
20230724,122200,58945390,4115,4120,4120,4115,164
20230724,122100,58270105,4120,4120,4120,4120,23
20230724,122000,58175345,4115,4115,4115,4115,0
20230724,121900,58175345,4115,4115,4115,4115,0
20230724,121800,58175345,4115,4115,4115,4115,0
20230724,121700,58175345,4115,4115,4115,4115,0
20230724,121600,58175345,4115,4115,4115,4115,0
20230724,121500,58175345,4115,4115,4115,4115,0
20230724,121400,58175345,4115,4115,4115,4115,0
20230724,121300,58175345,4115,4115,4115,4115,172
20230724,121200,57467565,4145,4145,4145,4145,0
20230724,121100,57467565,4145,4145,4145,4145,0
20230724,121000,57467565,4145,4145,4145,4145,0
20230724,120900,57467565,4145,4145,4145,4145,0
20230724,120800,57467565,4145,4145,4145,4145,0
20230724,120700,57467565,4145,4145,4145,4145,0
20230724,120600,57467565,4145,4145,4145,4145,0
20230724,120500,57467565,4145,4145,4145,4145,1
20230724,120400,57463420,4115,4115,4115,4115,0
20230724,120300,57463420,4115,4115,4115,4115,0
20230724,120200,57463420,4115,4115,4115,4115,0
20230724,120100,57463420,4115,4115,4115,4115,0
20230724,120000,57463420,4115,4115,4115,4115,0
20230724,115900,57463420,4115,4115,4115,4115,0
20230724,115800,57463420,4115,4115,4115,4115,0
20230724,115700,57463420,4115,4115,4115,4115,0
20230724,115600,57463420,4115,4115,4115,4115,1
20230724,115500,57459305,4115,4115,4115,4115,0
20230724,115400,57459305,4115,4115,4115,4115,40
20230724,115300,57294705,4145,4145,4145,4145,0
20230724,115200,57294705,4145,4145,4145,4145,0
20230724,115100,57294705,4145,4145,4145,4145,0
20230724,115000,57294705,4145,4145,4145,4145,0
20230724,114900,57294705,4145,4145,4145,4145,1
20230724,114800,57290560,4150,4150,4150,4150,0
20230724,114700,57290560,4150,4150,4150,4150,0
20230724,114600,57290560,4150,4150,4150,4150,0
20230724,114500,57290560,4150,4150,4150,4150,0
20230724,114400,57290560,4150,4150,4150,4150,0
20230724,114300,57290560,4150,4150,4150,4150,0
20230724,114200,57290560,4150,4150,4150,4150,0
20230724,114100,57290560,4150,4150,4150,4150,0
20230724,114000,57290560,4150,4150,4150,4150,0
20230724,113900,57290560,4150,4150,4150,4150,0
20230724,113800,57290560,4150,4150,4150,4150,0
20230724,113700,57290560,4150,4150,4150,4150,0
20230724,113600,57290560,4150,4150,4150,4150,0
20230724,113500,57290560,4150,4150,4150,4150,0
20230724,113400,57290560,4150,4150,4150,4150,0
20230724,113300,57290560,4150,4150,4150,4150,0
20230724,113200,57290560,4150,4150,4150,4150,0
20230724,113100,57290560,4150,4150,4150,4150,0
20230724,113000,57290560,4150,4150,4150,4150,0
20230724,112900,57290560,4150,4150,4150,4150,0
20230724,112800,57290560,4150,4150,4150,4150,0
20230724,112700,57290560,4150,4150,4150,4150,0
20230724,112600,57290560,4150,4150,4150,4150,0
20230724,112500,57290560,4150,4150,4150,4150,0
20230724,112400,57290560,4150,4140,4150,4140,3000
20230724,112300,44840810,4150,4150,4150,4150,0
20230724,112200,44840810,4150,4150,4150,4150,0
20230724,112100,44840810,4150,4150,4150,4150,0
20230724,112000,44840810,4150,4150,4150,4150,0
20230724,111900,44840810,4150,4150,4150,4150,0
20230724,111800,44840810,4150,4150,4150,4150,0
20230724,111700,44840810,4150,4150,4150,4150,0
20230724,111600,44840810,4150,4150,4150,4150,0
20230724,111500,44840810,4150,4140,4150,4140,2970
20230724,111400,32515970,4140,4140,4140,4140,0
20230724,111300,32515970,4140,4140,4140,4140,0
20230724,111200,32515970,4140,4095,4140,4095,354
20230724,111100,31050965,4095,4095,4095,4095,0
20230724,111000,31050965,4095,4095,4095,4095,0
20230724,110900,31050965,4095,4095,4095,4095,0
20230724,110800,31050965,4095,4095,4095,4095,0
20230724,110700,31050965,4095,4095,4095,4095,0
20230724,110600,31050965,4095,4095,4095,4095,0
20230724,110500,31050965,4095,4095,4095,4095,0
20230724,110400,31050965,4095,4095,4095,4095,40
20230724,110300,30887165,4095,4095,4095,4095,0
20230724,110200,30887165,4095,4095,4095,4095,0
20230724,110100,30887165,4095,4095,4095,4095,0
20230724,110000,30887165,4095,4095,4095,4095,0
20230724,105900,30887165,4095,4095,4095,4095,0
20230724,105800,30887165,4095,4095,4095,4095,0
20230724,105700,30887165,4095,4095,4095,4095,0
20230724,105600,30887165,4095,4095,4095,4095,0
20230724,105500,30887165,4095,4095,4095,4095,10
20230724,105400,30846215,4095,4095,4095,4095,0
20230724,105300,30846215,4095,4095,4095,4095,0
20230724,105200,30846215,4095,4095,4095,4095,0
20230724,105100,30846215,4095,4095,4095,4095,0
20230724,105000,30846215,4095,4095,4095,4095,1
20230724,104900,30842120,4090,4090,4090,4090,0
20230724,104800,30842120,4090,4090,4090,4090,13
20230724,104700,30788950,4100,4100,4100,4100,0
20230724,104600,30788950,4100,4100,4100,4100,0
20230724,104500,30788950,4100,4100,4100,4100,0
20230724,104400,30788950,4100,4100,4100,4100,0
20230724,104300,30788950,4100,4100,4100,4100,317
20230724,104200,29489250,4095,4095,4095,4095,0
20230724,104100,29489250,4095,4095,4095,4095,0
20230724,104000,29489250,4095,4095,4095,4095,14
20230724,103900,29431920,4085,4085,4085,4085,0
20230724,103800,29431920,4085,4085,4085,4085,0
20230724,103700,29431920,4085,4085,4085,4085,0
20230724,103600,29431920,4085,4085,4085,4085,0
20230724,103500,29431920,4085,4085,4085,4085,0
20230724,103400,29431920,4085,4085,4085,4085,0
20230724,103300,29431920,4085,4085,4085,4085,0
20230724,103200,29431920,4085,4085,4085,4085,173
20230724,103100,28725215,4095,4095,4095,4095,25
20230724,103000,28622840,4095,4095,4095,4095,0
20230724,102900,28622840,4095,4095,4095,4095,0
20230724,102800,28622840,4095,4095,4095,4095,0
20230724,102700,28622840,4095,4095,4095,4095,0
20230724,102600,28622840,4095,4095,4095,4095,0
20230724,102500,28622840,4095,4095,4095,4095,0
20230724,102400,28622840,4095,4095,4095,4095,0
20230724,102300,28622840,4095,4095,4095,4095,315
20230724,102200,27332915,4095,4095,4095,4095,50
20230724,102100,27128165,4095,4095,4095,4095,0
20230724,102000,27128165,4095,4095,4095,4095,0
20230724,101900,27128165,4095,4095,4095,4095,1
20230724,101800,27124070,4090,4090,4090,4090,0
20230724,101700,27124070,4090,4090,4090,4090,0
20230724,101600,27124070,4090,4090,4090,4090,50
20230724,101500,26919570,4095,4095,4095,4095,0
20230724,101400,26919570,4095,4095,4095,4095,300
20230724,101300,25691070,4095,4095,4095,4095,3
20230724,101200,25678785,4095,4095,4095,4095,26
20230724,101100,25572315,4095,4095,4095,4095,4
20230724,101000,25555935,4100,4090,4100,4090,33
20230724,100900,25420645,4085,4085,4085,4085,0
20230724,100800,25420645,4085,4085,4085,4085,0
20230724,100700,25420645,4085,4085,4085,4085,0
20230724,100600,25420645,4085,4085,4085,4085,0
20230724,100500,25420645,4085,4085,4085,4085,500
20230724,100400,23378145,4085,4085,4085,4085,0
20230724,100300,23378145,4085,4090,4090,4085,1000
20230724,100200,19290390,4100,4100,4100,4100,24
20230724,100100,19191990,4100,4095,4100,4085,292
20230724,100000,17998050,4100,4100,4100,4100,0
20230724,095900,17998050,4100,4110,4110,4100,943
20230724,095800,14124695,4110,4110,4110,4110,0
20230724,095700,14124695,4110,4115,4115,4110,1000
20230724,095600,10012995,4110,4110,4110,4110,0
20230724,095500,10012995,4110,4110,4110,4110,0
20230724,095400,10012995,4110,4110,4110,4110,0
20230724,095300,10012995,4110,4110,4110,4110,0
20230724,095200,10012995,4110,4110,4110,4110,0
20230724,095100,10012995,4110,4110,4110,4110,0
20230724,095000,10012995,4110,4110,4110,4110,0
20230724,094900,10012995,4110,4110,4110,4110,0
20230724,094800,10012995,4110,4110,4110,4110,0
20230724,094700,10012995,4110,4110,4110,4110,0
20230724,094600,10012995,4110,4110,4110,4110,0
20230724,094500,10012995,4110,4110,4110,4110,0
20230724,094400,10012995,4110,4110,4110,4110,0
20230724,094300,10012995,4110,4110,4110,4110,0
20230724,094200,10012995,4110,4110,4110,4110,20
20230724,094100,9930795,4115,4115,4115,4115,89
20230724,094000,9564560,4115,4115,4115,4115,10
20230724,093900,9523410,4110,4110,4110,4110,0
20230724,093800,9523410,4110,4110,4110,4110,0
20230724,093700,9523410,4110,4110,4110,4110,0
20230724,093600,9523410,4110,4110,4110,4110,0
20230724,093500,9523410,4110,4110,4110,4110,0
20230724,093400,9523410,4110,4110,4110,4110,0
20230724,093300,9523410,4110,4110,4110,4110,0
20230724,093200,9523410,4110,4110,4110,4110,0
20230724,093100,9523410,4110,4110,4110,4110,0
20230724,093000,9523410,4110,4110,4110,4110,0
20230724,092900,9523410,4110,4110,4110,4110,0
20230724,092800,9523410,4110,4110,4110,4110,0
20230724,092700,9523410,4110,4115,4115,4110,18
20230724,092600,9449410,4115,4115,4115,4115,0
20230724,092500,9449410,4115,4115,4115,4115,0
20230724,092400,9449410,4115,4115,4115,4115,0
20230724,092300,9449410,4115,4115,4115,4115,0
20230724,092200,9449410,4115,4115,4115,4115,0
20230724,092100,9449410,4115,4115,4115,4115,150
20230724,092000,8832160,4115,4115,4115,4115,51
20230724,091900,8622295,4120,4120,4120,4120,0
20230724,091800,8622295,4120,4120,4120,4120,0
20230724,091700,8622295,4120,4120,4120,4120,0
20230724,091600,8622295,4120,4120,4120,4120,342
20230724,091500,7213255,4145,4145,4145,4145,0
20230724,091400,7213255,4145,4145,4145,4145,0
20230724,091300,7213255,4145,4140,4145,4140,19
20230724,091200,7134540,4120,4120,4120,4120,16
20230724,091100,7068620,4110,4115,4115,4110,1061
20230724,091000,2707835,4115,4115,4115,4115,7
20230724,090900,2679030,4135,4135,4135,4135,0
20230724,090800,2679030,4135,4135,4135,4135,0
20230724,090700,2679030,4135,4135,4135,4135,0
20230724,090600,2679030,4135,4135,4135,4135,0
20230724,090500,2679030,4135,4135,4135,4135,0
20230724,090400,2679030,4135,4135,4135,4135,0
20230724,090300,2679030,4135,4135,4135,4135,0
20230724,090200,2679030,4135,4115,4135,4115,344
20230724,090100,1261990,4115,4115,4115,4115,0
20230724,090000,1261990,4115,4110,4115,4110,307