KissMeData/001200/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183200,1737609950,4295,4295,4295,4295,7014
20230717,183100,1737609950,4295,4295,4295,4295,0
20230717,183000,1737609950,4295,4295,4295,4295,0
20230717,182900,1737609950,4295,4295,4295,4295,0
20230717,182800,1737609950,4295,4295,4295,4295,0
20230717,182700,1737609950,4295,4295,4295,4295,0
20230717,182600,1737609950,4295,4295,4295,4295,0
20230717,182500,1737609950,4295,4295,4295,4295,0
20230717,182400,1737609950,4295,4295,4295,4295,0
20230717,182300,1737609950,4295,4295,4295,4295,0
20230717,182200,1737609950,4295,4295,4295,4295,0
20230717,182100,1737609950,4295,4295,4295,4295,0
20230717,182000,1737609950,4295,4295,4295,4295,0
20230717,181900,1737609950,4295,4295,4295,4295,0
20230717,181800,1737609950,4295,4295,4295,4295,0
20230717,181700,1737609950,4295,4295,4295,4295,0
20230717,181600,1737609950,4295,4295,4295,4295,0
20230717,181500,1737609950,4295,4295,4295,4295,0
20230717,181400,1737609950,4295,4295,4295,4295,0
20230717,181300,1737609950,4295,4295,4295,4295,0
20230717,181200,1737609950,4295,4295,4295,4295,0
20230717,181100,1737609950,4295,4295,4295,4295,0
20230717,181000,1737609950,4295,4295,4295,4295,0
20230717,180900,1737609950,4295,4295,4295,4295,0
20230717,180800,1737609950,4295,4295,4295,4295,0
20230717,180700,1737609950,4295,4295,4295,4295,0
20230717,180600,1737609950,4295,4295,4295,4295,0
20230717,180500,1737609950,4295,4295,4295,4295,0
20230717,180400,1737609950,4295,4295,4295,4295,0
20230717,180300,1737609950,4295,4295,4295,4295,0
20230717,180200,1737609950,4295,4295,4295,4295,7014
20230717,180100,1737609950,4295,4295,4295,4295,0
20230717,180000,1737609950,4295,4295,4295,4295,0
20230717,175900,1737609950,4295,4295,4295,4295,0
20230717,175800,1737609950,4295,4295,4295,4295,0
20230717,175700,1737609950,4295,4295,4295,4295,0
20230717,175600,1737609950,4295,4295,4295,4295,0
20230717,175500,1737609950,4295,4295,4295,4295,0
20230717,175400,1737609950,4295,4295,4295,4295,0
20230717,175300,1737609950,4295,4295,4295,4295,0
20230717,175200,1737609950,4295,4295,4295,4295,0
20230717,175100,1737609950,4295,4295,4295,4295,0
20230717,175000,1737609950,4295,4295,4295,4295,0
20230717,174900,1737609950,4295,4295,4295,4295,0
20230717,174800,1737609950,4295,4295,4295,4295,0
20230717,174700,1737609950,4295,4295,4295,4295,0
20230717,174600,1737609950,4295,4295,4295,4295,0
20230717,174500,1737609950,4295,4295,4295,4295,0
20230717,174400,1737609950,4295,4295,4295,4295,0
20230717,174300,1737609950,4295,4295,4295,4295,0
20230717,174200,1737609950,4295,4295,4295,4295,0
20230717,174100,1737609950,4295,4295,4295,4295,0
20230717,174000,1737609950,4295,4295,4295,4295,0
20230717,173900,1737609950,4295,4295,4295,4295,0
20230717,173800,1737609950,4295,4295,4295,4295,0
20230717,173700,1737609950,4295,4295,4295,4295,0
20230717,173600,1737609950,4295,4295,4295,4295,0
20230717,173500,1737609950,4295,4295,4295,4295,0
20230717,173400,1737609950,4295,4295,4295,4295,0
20230717,173300,1737609950,4295,4295,4295,4295,0
20230717,173200,1737609950,4295,4295,4295,4295,7014
20230717,173100,1737609950,4295,4295,4295,4295,0
20230717,173000,1737609950,4295,4295,4295,4295,0
20230717,172900,1737609950,4295,4295,4295,4295,0
20230717,172800,1737609950,4295,4295,4295,4295,0
20230717,172700,1737609950,4295,4295,4295,4295,0
20230717,172600,1737609950,4295,4295,4295,4295,0
20230717,172500,1737609950,4295,4295,4295,4295,0
20230717,172400,1737609950,4295,4295,4295,4295,0
20230717,172300,1737609950,4295,4295,4295,4295,0
20230717,172200,1737609950,4295,4295,4295,4295,0
20230717,172100,1737609950,4295,4295,4295,4295,0
20230717,172000,1737609950,4295,4295,4295,4295,0
20230717,171900,1737609950,4295,4295,4295,4295,0
20230717,171800,1737609950,4295,4295,4295,4295,0
20230717,171700,1737609950,4295,4295,4295,4295,0
20230717,171600,1737609950,4295,4295,4295,4295,0
20230717,171500,1737609950,4295,4295,4295,4295,0
20230717,171400,1737609950,4295,4295,4295,4295,0
20230717,171300,1737609950,4295,4295,4295,4295,0
20230717,171200,1737609950,4295,4295,4295,4295,0
20230717,171100,1737609950,4295,4295,4295,4295,0
20230717,171000,1737609950,4295,4295,4295,4295,0
20230717,170900,1737609950,4295,4295,4295,4295,0
20230717,170800,1737609950,4295,4295,4295,4295,0
20230717,170700,1737609950,4295,4295,4295,4295,0
20230717,170600,1737609950,4295,4295,4295,4295,0
20230717,170500,1737609950,4295,4295,4295,4295,0
20230717,170400,1737609950,4295,4295,4295,4295,0
20230717,170300,1737609950,4295,4295,4295,4295,0
20230717,170200,1737609950,4295,4295,4295,4295,7014
20230717,170100,1737609950,4295,4295,4295,4295,0
20230717,170000,1737609950,4295,4295,4295,4295,0
20230717,165900,1737609950,4295,4295,4295,4295,0
20230717,165800,1737609950,4295,4295,4295,4295,0
20230717,165700,1737609950,4295,4295,4295,4295,0
20230717,165600,1737609950,4295,4295,4295,4295,0
20230717,165500,1737609950,4295,4295,4295,4295,0
20230717,165400,1737609950,4295,4295,4295,4295,0
20230717,165300,1737609950,4295,4295,4295,4295,0
20230717,165200,1737609950,4295,4295,4295,4295,0
20230717,165100,1737609950,4295,4295,4295,4295,0
20230717,165000,1737609950,4295,4295,4295,4295,0
20230717,164900,1737609950,4295,4295,4295,4295,0
20230717,164800,1737609950,4295,4295,4295,4295,0
20230717,164700,1737609950,4295,4295,4295,4295,0
20230717,164600,1737609950,4295,4295,4295,4295,0
20230717,164500,1737609950,4295,4295,4295,4295,0
20230717,164400,1737609950,4295,4295,4295,4295,0
20230717,164300,1737609950,4295,4295,4295,4295,0
20230717,164200,1737609950,4295,4295,4295,4295,0
20230717,164100,1737609950,4295,4295,4295,4295,0
20230717,164000,1737609950,4295,4295,4295,4295,0
20230717,163900,1737609950,4295,4295,4295,4295,0
20230717,163800,1737609950,4295,4295,4295,4295,0
20230717,163700,1737609950,4295,4295,4295,4295,0
20230717,163600,1737609950,4295,4295,4295,4295,0
20230717,163500,1737609950,4295,4295,4295,4295,0
20230717,163400,1737609950,4295,4295,4295,4295,0
20230717,163300,1737609950,4295,4295,4295,4295,0
20230717,163200,1737609950,4295,4295,4295,4295,7014
20230717,163100,1737609950,4295,4295,4295,4295,0
20230717,163000,1737609950,4295,4295,4295,4295,0
20230717,162900,1737609950,4295,4295,4295,4295,0
20230717,162800,1737609950,4295,4295,4295,4295,0
20230717,162700,1737609950,4295,4295,4295,4295,0
20230717,162600,1737609950,4295,4295,4295,4295,0
20230717,162500,1737609950,4295,4295,4295,4295,0
20230717,162400,1737609950,4295,4295,4295,4295,0
20230717,162300,1737609950,4295,4295,4295,4295,0
20230717,162200,1737609950,4295,4295,4295,4295,0
20230717,162100,1737609950,4295,4295,4295,4295,0
20230717,162000,1737609950,4295,4295,4295,4295,0
20230717,161900,1737609950,4295,4295,4295,4295,0
20230717,161800,1737609950,4295,4295,4295,4295,0
20230717,161700,1737609950,4295,4295,4295,4295,0
20230717,161600,1737609950,4295,4295,4295,4295,0
20230717,161500,1737609950,4295,4295,4295,4295,0
20230717,161400,1737609950,4295,4295,4295,4295,0
20230717,161300,1737609950,4295,4295,4295,4295,0
20230717,161200,1737609950,4295,4295,4295,4295,0
20230717,161100,1737609950,4295,4295,4295,4295,0
20230717,161000,1737609950,4295,4295,4295,4295,0
20230717,160900,1737609950,4295,4295,4295,4295,0
20230717,160800,1737609950,4295,4295,4295,4295,0
20230717,160700,1737609950,4295,4295,4295,4295,0
20230717,160600,1737609950,4295,4295,4295,4295,0
20230717,160500,1737609950,4295,4295,4295,4295,0
20230717,160400,1737609950,4295,4295,4295,4295,0
20230717,160300,1737609950,4295,4295,4295,4295,0
20230717,160200,1737609950,4295,4295,4295,4295,7014
20230717,160100,1737609950,4295,4295,4295,4295,0
20230717,160000,1737609950,4295,4295,4295,4295,0
20230717,155900,1737609950,4295,4295,4295,4295,0
20230717,155800,1737609950,4295,4295,4295,4295,0
20230717,155700,1737609950,4295,4295,4295,4295,0
20230717,155600,1737609950,4295,4295,4295,4295,0
20230717,155500,1737609950,4295,4295,4295,4295,0
20230717,155400,1737609950,4295,4295,4295,4295,0
20230717,155300,1737609950,4295,4295,4295,4295,0
20230717,155200,1737609950,4295,4295,4295,4295,0
20230717,155100,1737609950,4295,4295,4295,4295,0
20230717,155000,1737609950,4295,4295,4295,4295,0
20230717,154900,1737609950,4295,4295,4295,4295,0
20230717,154800,1737609950,4295,4295,4295,4295,0
20230717,154700,1737609950,4295,4295,4295,4295,0
20230717,154600,1737609950,4295,4295,4295,4295,0
20230717,154500,1737609950,4295,4295,4295,4295,0
20230717,154400,1737609950,4295,4295,4295,4295,0
20230717,154300,1737609950,4295,4295,4295,4295,0
20230717,154200,1737609950,4295,4295,4295,4295,0
20230717,154100,1737609950,4295,4295,4295,4295,0
20230717,154000,1737609950,4295,4295,4295,4295,0
20230717,153900,1737609950,4295,4295,4295,4295,0
20230717,153800,1737609950,4295,4295,4295,4295,0
20230717,153700,1737609950,4295,4295,4295,4295,0
20230717,153600,1737609950,4295,4295,4295,4295,0
20230717,153500,1737609950,4295,4295,4295,4295,0
20230717,153400,1737609950,4295,4295,4295,4295,0
20230717,153300,1737609950,4295,4295,4295,4295,0
20230717,153200,1737609950,4295,4295,4295,4295,7014
20230717,153100,1737609950,4295,4295,4295,4295,0
20230717,153000,1737609950,4295,4295,4295,4295,7014
20230717,152900,1707484820,4290,4290,4290,4290,0
20230717,152800,1707484820,4290,4290,4290,4290,0
20230717,152700,1707484820,4290,4290,4290,4290,0
20230717,152600,1707484820,4290,4290,4290,4290,0
20230717,152500,1707484820,4290,4290,4290,4290,0
20230717,152400,1707484820,4290,4290,4290,4290,0
20230717,152300,1707484820,4290,4290,4290,4290,0
20230717,152200,1707484820,4290,4290,4290,4290,0
20230717,152100,1707484820,4290,4290,4290,4290,0
20230717,152000,1707484820,4290,4290,4290,4290,0
20230717,151900,1707484820,4290,4290,4290,4270,103
20230717,151800,1707044860,4285,4295,4295,4275,1326
20230717,151700,1701374260,4280,4295,4295,4280,59
20230717,151600,1701121455,4295,4295,4295,4295,244
20230717,151500,1700073475,4295,4295,4295,4280,125
20230717,151400,1699538160,4295,4300,4300,4275,3621
20230717,151300,1684000370,4295,4295,4300,4295,101
20230717,151200,1683566090,4305,4300,4305,4280,1364
20230717,151100,1677724625,4295,4300,4305,4280,576
20230717,151000,1675247090,4280,4285,4305,4280,2017
20230717,150900,1666613490,4295,4310,4310,4290,1190
20230717,150800,1661505290,4310,4310,4310,4310,49
20230717,150700,1661294100,4310,4310,4310,4310,15
20230717,150600,1661229450,4310,4310,4310,4310,10
20230717,150500,1661186350,4310,4310,4310,4310,1013
20230717,150400,1656820320,4310,4310,4310,4310,13
20230717,150300,1656764290,4310,4310,4310,4305,12
20230717,150200,1656712575,4310,4310,4310,4310,8
20230717,150100,1656678095,4305,4310,4310,4300,12
20230717,150000,1656626410,4310,4265,4315,4265,24395
20230717,145900,1551727315,4265,4265,4265,4265,14
20230717,145800,1551667605,4260,4265,4265,4260,123
20230717,145700,1551143595,4265,4265,4265,4265,13
20230717,145600,1551088150,4265,4265,4265,4265,213
20230717,145500,1550179705,4265,4265,4265,4265,13
20230717,145400,1550124260,4265,4260,4265,4255,1830
20230717,145300,1542330870,4265,4270,4270,4260,1044
20230717,145200,1537879365,4270,4270,4270,4270,14
20230717,145100,1537819585,4270,4270,4270,4270,599
20230717,145000,1535261855,4270,4270,4270,4270,13
20230717,144900,1535206345,4265,4265,4265,4265,0
20230717,144800,1535206345,4265,4270,4270,4265,51
20230717,144700,1534988825,4270,4270,4270,4270,0
20230717,144600,1534988825,4270,4270,4270,4270,0
20230717,144500,1534988825,4270,4270,4270,4270,1
20230717,144400,1534984555,4270,4270,4270,4270,0
20230717,144300,1534984555,4270,4265,4270,4265,908
20230717,144200,1531107500,4265,4265,4265,4265,1092
20230717,144100,1526450120,4255,4255,4255,4255,1164
20230717,144000,1521497300,4255,4280,4280,4255,9763
20230717,143900,1479864655,4280,4280,4280,4280,0
20230717,143800,1479864655,4280,4280,4280,4280,0
20230717,143700,1479864655,4280,4280,4280,4280,0
20230717,143600,1479864655,4280,4280,4280,4280,0
20230717,143500,1479864655,4280,4280,4280,4280,0
20230717,143400,1479864655,4280,4280,4280,4280,30
20230717,143300,1479736255,4280,4280,4280,4280,0
20230717,143200,1479736255,4280,4280,4280,4280,0
20230717,143100,1479736255,4280,4280,4280,4280,1
20230717,143000,1479731975,4270,4270,4270,4270,0
20230717,142900,1479731975,4270,4270,4270,4270,0
20230717,142800,1479731975,4270,4270,4270,4270,0
20230717,142700,1479731975,4270,4275,4275,4270,91
20230717,142600,1479343400,4280,4275,4280,4275,2
20230717,142500,1479334845,4280,4280,4280,4280,1
20230717,142400,1479330565,4290,4290,4290,4290,1
20230717,142300,1479326275,4280,4280,4280,4280,103
20230717,142200,1478885435,4295,4295,4295,4295,0
20230717,142100,1478885435,4295,4295,4295,4295,0
20230717,142000,1478885435,4295,4295,4295,4295,0
20230717,141900,1478885435,4295,4295,4295,4295,0
20230717,141800,1478885435,4295,4295,4295,4295,0
20230717,141700,1478885435,4295,4295,4295,4295,0
20230717,141600,1478885435,4295,4295,4295,4295,0
20230717,141500,1478885435,4295,4295,4295,4295,0
20230717,141400,1478885435,4295,4295,4295,4295,5
20230717,141300,1478863960,4295,4295,4295,4295,1
20230717,141200,1478859665,4285,4280,4285,4275,102
20230717,141100,1478423590,4280,4280,4280,4280,1999
20230717,141000,1469867870,4275,4280,4280,4275,4000
20230717,140900,1452766200,4290,4290,4290,4290,0
20230717,140800,1452766200,4290,4290,4290,4290,0
20230717,140700,1452766200,4290,4300,4300,4290,1344
20230717,140600,1447000420,4300,4300,4300,4300,0
20230717,140500,1447000420,4300,4300,4300,4300,1
20230717,140400,1446996120,4300,4300,4300,4300,0
20230717,140300,1446996120,4300,4300,4300,4300,0
20230717,140200,1446996120,4300,4300,4300,4300,0
20230717,140100,1446996120,4300,4300,4300,4300,119
20230717,140000,1446484420,4300,4300,4300,4300,77
20230717,135900,1446153320,4300,4300,4300,4300,0
20230717,135800,1446153320,4300,4300,4300,4300,0
20230717,135700,1446153320,4300,4300,4300,4300,0
20230717,135600,1446153320,4300,4300,4300,4300,0
20230717,135500,1446153320,4300,4300,4300,4300,0
20230717,135400,1446153320,4300,4300,4300,4300,0
20230717,135300,1446153320,4300,4300,4300,4300,30
20230717,135200,1446024320,4300,4300,4300,4300,0
20230717,135100,1446024320,4300,4300,4300,4290,1822
20230717,135000,1438191735,4300,4300,4300,4300,0
20230717,134900,1438191735,4300,4300,4300,4300,1000
20230717,134800,1433891735,4315,4315,4315,4315,0
20230717,134700,1433891735,4315,4300,4315,4300,216
20230717,134600,1432962920,4315,4315,4315,4315,0
20230717,134500,1432962920,4315,4315,4315,4315,0
20230717,134400,1432962920,4315,4315,4315,4315,0
20230717,134300,1432962920,4315,4315,4315,4315,0
20230717,134200,1432962920,4315,4315,4315,4315,0
20230717,134100,1432962920,4315,4285,4315,4285,3500
20230717,134000,1417896970,4280,4290,4290,4280,3038
20230717,133900,1404892630,4285,4285,4285,4285,965
20230717,133800,1400757605,4275,4275,4275,4275,0
20230717,133700,1400757605,4275,4275,4275,4275,0
20230717,133600,1400757605,4275,4275,4275,4275,0
20230717,133500,1400757605,4275,4275,4275,4275,15
20230717,133400,1400693480,4275,4280,4280,4275,967
20230717,133300,1396559550,4305,4280,4305,4265,6000
20230717,133200,1370870510,4280,4280,4280,4280,0
20230717,133100,1370870510,4280,4280,4280,4280,0
20230717,133000,1370870510,4280,4280,4280,4280,0
20230717,132900,1370870510,4280,4280,4280,4280,39
20230717,132800,1370703590,4280,4280,4280,4280,0
20230717,132700,1370703590,4280,4280,4280,4280,2
20230717,132600,1370695030,4275,4275,4275,4275,0
20230717,132500,1370695030,4275,4275,4275,4275,1000
20230717,132400,1366420030,4280,4280,4280,4280,1
20230717,132300,1366415750,4275,4275,4275,4275,0
20230717,132200,1366415750,4275,4275,4275,4275,3308
20230717,132100,1352274050,4275,4275,4275,4275,210
20230717,132000,1351376300,4275,4275,4275,4275,0
20230717,131900,1351376300,4275,4275,4275,4275,10
20230717,131800,1351333550,4275,4275,4275,4275,0
20230717,131700,1351333550,4275,4275,4275,4275,1
20230717,131600,1351329275,4275,4275,4275,4275,46
20230717,131500,1351132625,4270,4275,4275,4270,902
20230717,131400,1347278575,4275,4275,4275,4275,0
20230717,131300,1347278575,4275,4275,4275,4275,0
20230717,131200,1347278575,4275,4280,4280,4275,4177
20230717,131100,1329416090,4280,4280,4280,4280,2
20230717,131000,1329407530,4280,4290,4290,4280,2147
20230717,130900,1320209020,4290,4290,4290,4290,50
20230717,130800,1319994520,4290,4290,4290,4290,233
20230717,130700,1318994950,4285,4285,4285,4285,0
20230717,130600,1318994950,4285,4285,4285,4285,0
20230717,130500,1318994950,4285,4285,4285,4285,0
20230717,130400,1318994950,4285,4285,4285,4285,1
20230717,130300,1318990665,4285,4285,4285,4285,9
20230717,130200,1318952100,4290,4290,4290,4290,0
20230717,130100,1318952100,4290,4290,4290,4290,0
20230717,130000,1318952100,4290,4290,4290,4290,0
20230717,125900,1318952100,4290,4290,4290,4290,0
20230717,125800,1318952100,4290,4290,4290,4290,0
20230717,125700,1318952100,4290,4290,4290,4290,0
20230717,125600,1318952100,4290,4290,4290,4290,0
20230717,125500,1318952100,4290,4290,4290,4290,1
20230717,125400,1318947810,4290,4290,4290,4290,0
20230717,125300,1318947810,4290,4290,4290,4290,35
20230717,125200,1318797660,4280,4280,4280,4280,0
20230717,125100,1318797660,4280,4280,4280,4280,0
20230717,125000,1318797660,4280,4280,4280,4280,304
20230717,124900,1317496540,4275,4280,4280,4275,527
20230717,124800,1315243610,4295,4295,4295,4295,1
20230717,124700,1315239315,4290,4285,4290,4280,655
20230717,124600,1312431890,4285,4285,4285,4285,0
20230717,124500,1312431890,4285,4285,4285,4285,60
20230717,124400,1312174790,4290,4295,4295,4290,1435
20230717,124300,1306018635,4295,4295,4295,4295,0
20230717,124200,1306018635,4295,4295,4295,4295,0
20230717,124100,1306018635,4295,4295,4295,4295,0
20230717,124000,1306018635,4295,4295,4295,4295,0
20230717,123900,1306018635,4295,4295,4295,4295,0
20230717,123800,1306018635,4295,4295,4295,4295,92
20230717,123700,1305623495,4285,4285,4285,4285,7
20230717,123600,1305593500,4285,4285,4285,4285,0
20230717,123500,1305593500,4285,4285,4285,4285,0
20230717,123400,1305593500,4285,4300,4300,4285,169
20230717,123300,1304868300,4300,4285,4300,4285,1100
20230717,123200,1300139800,4295,4295,4295,4295,600
20230717,123100,1297562800,4295,4295,4295,4295,0
20230717,123000,1297562800,4295,4285,4295,4280,1788
20230717,122900,1289910045,4280,4280,4280,4280,0
20230717,122800,1289910045,4280,4280,4280,4280,0
20230717,122700,1289910045,4280,4280,4280,4280,0
20230717,122600,1289910045,4280,4280,4280,4280,54
20230717,122500,1289678925,4295,4295,4295,4295,1
20230717,122400,1289674630,4295,4295,4295,4295,0
20230717,122300,1289674630,4295,4295,4295,4295,0
20230717,122200,1289674630,4295,4295,4295,4295,0
20230717,122100,1289674630,4295,4295,4295,4295,0
20230717,122000,1289674630,4295,4295,4295,4295,1
20230717,121900,1289670335,4295,4295,4295,4295,0
20230717,121800,1289670335,4295,4295,4295,4295,0
20230717,121700,1289670335,4295,4295,4295,4295,120
20230717,121600,1289154935,4295,4295,4295,4295,39
20230717,121500,1288987430,4295,4295,4295,4295,0
20230717,121400,1288987430,4295,4295,4295,4295,40
20230717,121300,1288815630,4285,4285,4285,4285,100
20230717,121200,1288387130,4295,4295,4295,4295,0
20230717,121100,1288387130,4295,4295,4295,4295,86
20230717,121000,1288017760,4295,4280,4295,4280,95
20230717,120900,1287611145,4295,4295,4300,4295,779
20230717,120800,1284265140,4295,4295,4295,4295,0
20230717,120700,1284265140,4295,4295,4295,4295,57
20230717,120600,1284020325,4300,4295,4300,4295,833
20230717,120500,1280442585,4280,4295,4295,4280,701
20230717,120400,1277441960,4295,4295,4295,4295,24
20230717,120300,1277338880,4295,4280,4295,4280,244
20230717,120200,1276294125,4295,4295,4295,4295,183
20230717,120100,1275508140,4295,4285,4295,4280,1344
20230717,120000,1269755305,4285,4285,4285,4285,0
20230717,115900,1269755305,4285,4285,4285,4285,0
20230717,115800,1269755305,4285,4285,4285,4285,0
20230717,115700,1269755305,4285,4285,4285,4285,0
20230717,115600,1269755305,4285,4285,4285,4285,120
20230717,115500,1269241105,4285,4285,4285,4285,300
20230717,115400,1267955605,4285,4280,4285,4280,150
20230717,115300,1267313310,4280,4280,4280,4275,632
20230717,115200,1264610175,4275,4275,4275,4275,1
20230717,115100,1264605900,4280,4280,4280,4280,0
20230717,115000,1264605900,4280,4280,4280,4280,200
20230717,114900,1263749900,4280,4285,4285,4280,499
20230717,114800,1261611940,4285,4285,4285,4285,730
20230717,114700,1258483890,4285,4285,4285,4285,100
20230717,114600,1258055390,4295,4290,4295,4290,233
20230717,114500,1257055155,4295,4295,4295,4295,0
20230717,114400,1257055155,4295,4295,4295,4295,0
20230717,114300,1257055155,4295,4295,4295,4295,0
20230717,114200,1257055155,4295,4295,4295,4295,0
20230717,114100,1257055155,4295,4295,4295,4295,0
20230717,114000,1257055155,4295,4295,4295,4295,0
20230717,113900,1257055155,4295,4295,4295,4295,0
20230717,113800,1257055155,4295,4295,4295,4295,0
20230717,113700,1257055155,4295,4295,4295,4295,36
20230717,113600,1256900535,4285,4285,4285,4285,200
20230717,113500,1256043535,4285,4285,4285,4285,0
20230717,113400,1256043535,4285,4285,4285,4285,0
20230717,113300,1256043535,4285,4285,4285,4285,0
20230717,113200,1256043535,4285,4285,4285,4285,0
20230717,113100,1256043535,4285,4290,4290,4285,62
20230717,113000,1255777860,4285,4295,4295,4285,107
20230717,112900,1255318595,4295,4295,4295,4295,0
20230717,112800,1255318595,4295,4290,4295,4290,213
20230717,112700,1254404810,4290,4290,4290,4290,790
20230717,112600,1251015710,4290,4290,4290,4290,0
20230717,112500,1251015710,4290,4290,4290,4290,0
20230717,112400,1251015710,4290,4290,4290,4290,5
20230717,112300,1250994260,4300,4300,4300,4300,0
20230717,112200,1250994260,4300,4300,4300,4300,0
20230717,112100,1250994260,4300,4300,4300,4300,46
20230717,112000,1250796460,4300,4300,4300,4300,4
20230717,111900,1250779260,4290,4290,4290,4290,0
20230717,111800,1250779260,4290,4300,4300,4290,3970
20230717,111700,1233740295,4295,4305,4305,4295,2665
20230717,111600,1222286650,4305,4305,4305,4305,0
20230717,111500,1222286650,4305,4305,4305,4305,111
20230717,111400,1221808795,4300,4300,4300,4300,143
20230717,111300,1221193895,4300,4300,4300,4300,0
20230717,111200,1221193895,4300,4305,4305,4300,162
20230717,111100,1220496600,4305,4305,4305,4305,118
20230717,111000,1219988610,4305,4300,4305,4300,96
20230717,110900,1219575805,4305,4305,4305,4305,0
20230717,110800,1219575805,4305,4305,4305,4305,81
20230717,110700,1219227100,4305,4305,4305,4305,1296
20230717,110600,1213647820,4305,4305,4305,4305,0
20230717,110500,1213647820,4305,4305,4305,4305,43
20230717,110400,1213462705,4305,4305,4305,4305,0
20230717,110300,1213462705,4305,4305,4305,4305,3
20230717,110200,1213449790,4305,4305,4305,4305,0
20230717,110100,1213449790,4305,4305,4305,4295,636
20230717,110000,1210717505,4305,4300,4305,4300,3525
20230717,105900,1195559985,4305,4310,4310,4305,4362
20230717,105800,1176781215,4310,4310,4310,4310,1
20230717,105700,1176776905,4305,4305,4305,4305,8
20230717,105600,1176742465,4310,4310,4310,4310,3118
20230717,105500,1163303885,4310,4310,4310,4310,3
20230717,105400,1163290955,4310,4310,4310,4310,469
20230717,105300,1161269565,4310,4310,4310,4310,2581
20230717,105200,1150145455,4320,4325,4325,4320,332
20230717,105100,1148711055,4325,4325,4325,4325,42
20230717,105000,1148529405,4310,4310,4310,4310,1181
20230717,104900,1143439295,4325,4325,4325,4310,2885
20230717,104800,1131002260,4320,4320,4320,4320,59
20230717,104700,1130747380,4310,4310,4310,4310,109
20230717,104600,1130277590,4305,4305,4310,4305,300
20230717,104500,1128986075,4325,4320,4325,4320,1466
20230717,104400,1122650645,4310,4310,4320,4310,1111
20230717,104300,1117862175,4310,4310,4310,4310,0
20230717,104200,1117862175,4310,4310,4310,4310,0
20230717,104100,1117862175,4310,4310,4310,4310,0
20230717,104000,1117862175,4310,4310,4310,4310,0
20230717,103900,1117862175,4310,4320,4320,4310,4428
20230717,103800,1098756435,4320,4320,4320,4320,0
20230717,103700,1098756435,4320,4310,4320,4310,607
20230717,103600,1096138835,4320,4320,4320,4320,1
20230717,103500,1096134515,4320,4320,4320,4320,7
20230717,103400,1096104275,4310,4310,4310,4310,970
20230717,103300,1091923575,4320,4320,4320,4320,0
20230717,103200,1091923575,4320,4305,4320,4305,1144
20230717,103100,1086988230,4305,4315,4315,4300,2009
20230717,103000,1078339500,4300,4315,4315,4300,1041
20230717,102900,1073850025,4320,4320,4320,4320,1979
20230717,102800,1065300745,4325,4325,4325,4325,225
20230717,102700,1064327620,4325,4330,4330,4325,1688
20230717,102600,1057023580,4325,4325,4330,4325,34
20230717,102500,1056876380,4330,4330,4330,4330,121
20230717,102400,1056352450,4330,4335,4335,4330,4465
20230717,102300,1037001675,4335,4340,4340,4335,432
20230717,102200,1035128660,4335,4335,4335,4335,1428
20230717,102100,1028938280,4335,4335,4335,4335,504
20230717,102000,1026753440,4335,4315,4345,4315,11254
20230717,101900,978017230,4315,4315,4315,4315,50
20230717,101800,977801480,4320,4315,4320,4315,192
20230717,101700,976972540,4320,4320,4320,4320,0
20230717,101600,976972540,4320,4300,4320,4300,118
20230717,101500,976463805,4330,4330,4330,4330,0
20230717,101400,976463805,4330,4300,4330,4300,7106
20230717,101300,945876670,4305,4300,4305,4300,121
20230717,101200,945355785,4305,4310,4310,4305,3480
20230717,101100,930362975,4310,4310,4310,4310,291
20230717,101000,929108765,4310,4310,4310,4310,0
20230717,100900,929108765,4310,4315,4315,4310,1001
20230717,100800,924794450,4315,4315,4315,4315,0
20230717,100700,924794450,4315,4315,4315,4315,1332
20230717,100600,919046870,4315,4315,4315,4315,132
20230717,100500,918477290,4310,4310,4310,4310,0
20230717,100400,918477290,4310,4310,4310,4310,100
20230717,100300,918046290,4310,4310,4310,4310,332
20230717,100200,916615370,4310,4310,4310,4305,121
20230717,100100,916093865,4310,4310,4310,4310,737
20230717,100000,912917395,4310,4310,4310,4310,7
20230717,095900,912887225,4300,4310,4310,4300,3127
20230717,095800,899419355,4315,4320,4320,4315,1854
20230717,095700,891419335,4315,4315,4315,4315,0
20230717,095600,891419335,4315,4320,4320,4315,306
20230717,095500,890098860,4320,4320,4320,4320,483
20230717,095400,888012300,4320,4330,4330,4320,705
20230717,095300,884964650,4330,4325,4330,4320,563
20230717,095200,882529790,4320,4320,4320,4320,112
20230717,095100,882045950,4320,4315,4320,4315,278
20230717,095000,880845700,4315,4310,4315,4310,2262
20230717,094900,871096020,4310,4310,4310,4310,587
20230717,094800,868566050,4310,4310,4310,4310,615
20230717,094700,865915400,4310,4305,4310,4305,48
20230717,094600,865708750,4295,4305,4305,4295,1210
20230717,094500,860506600,4310,4315,4315,4290,17014
20230717,094400,787273500,4310,4315,4315,4310,7686
20230717,094300,754108465,4320,4320,4320,4320,0
20230717,094200,754108465,4320,4320,4320,4320,84
20230717,094100,753745585,4325,4325,4325,4325,252
20230717,094000,752655685,4335,4335,4335,4335,0
20230717,093900,752655685,4335,4330,4335,4330,353
20230717,093800,751127010,4330,4330,4330,4330,315
20230717,093700,749763060,4330,4330,4330,4330,217
20230717,093600,748823450,4325,4320,4325,4320,758
20230717,093500,745548855,4320,4320,4320,4320,200
20230717,093400,744684855,4320,4320,4320,4320,549
20230717,093300,742313175,4335,4335,4335,4320,2459
20230717,093200,731689410,4335,4335,4335,4335,1
20230717,093100,731685075,4320,4340,4340,4320,7989
20230717,093000,697098605,4340,4340,4350,4335,4069
20230717,092900,679453125,4340,4355,4355,4340,535
20230717,092800,677123350,4355,4355,4355,4355,0
20230717,092700,677123350,4355,4355,4355,4355,800
20230717,092600,673639350,4355,4355,4355,4340,5595
20230717,092500,649304270,4360,4360,4360,4360,129
20230717,092400,648741830,4360,4370,4370,4360,450
20230717,092300,646777830,4360,4360,4360,4360,400
20230717,092200,645033830,4370,4360,4370,4360,457
20230717,092100,643039080,4360,4350,4360,4350,1338
20230717,092000,637217535,4350,4340,4350,4340,4009
20230717,091900,619808275,4345,4345,4345,4345,0
20230717,091800,619808275,4345,4350,4350,4345,242
20230717,091700,618756685,4350,4345,4350,4345,7820
20230717,091600,584772365,4345,4345,4345,4345,3020
20230717,091500,571650465,4340,4345,4345,4335,2169
20230717,091400,562245205,4345,4345,4345,4345,573
20230717,091300,559755520,4345,4345,4345,4335,2609
20230717,091200,548438950,4345,4345,4345,4335,246
20230717,091100,547371180,4345,4355,4355,4340,11796
20230717,091000,496049510,4375,4365,4375,4365,2061
20230717,090900,487047725,4365,4360,4365,4350,3712
20230717,090800,470876585,4365,4340,4375,4340,1469
20230717,090700,464482965,4340,4370,4385,4330,8773
20230717,090600,426236520,4375,4400,4405,4375,14436
20230717,090500,362864630,4405,4390,4410,4390,10604
20230717,090400,316194705,4390,4375,4400,4365,14178
20230717,090300,253959965,4375,4365,4380,4355,20166
20230717,090200,165824520,4375,4375,4380,4360,2698
20230717,090100,154023135,4375,4350,4390,4330,8127
20230717,090000,118400210,4350,4305,4390,4305,27470