KissMeData/067390/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192900,821820951,1656,1656,1656,1656,5132
20230724,192800,821820951,1656,1656,1656,1656,0
20230724,192700,821820951,1656,1656,1656,1656,0
20230724,192600,821820951,1656,1656,1656,1656,0
20230724,192500,821820951,1656,1656,1656,1656,0
20230724,192400,821820951,1656,1656,1656,1656,0
20230724,192300,821820951,1656,1656,1656,1656,0
20230724,192200,821820951,1656,1656,1656,1656,0
20230724,192100,821820951,1656,1656,1656,1656,0
20230724,192000,821820951,1656,1656,1656,1656,0
20230724,191900,821820951,1656,1656,1656,1656,0
20230724,191800,821820951,1656,1656,1656,1656,0
20230724,191700,821820951,1656,1656,1656,1656,0
20230724,191600,821820951,1656,1656,1656,1656,0
20230724,191500,821820951,1656,1656,1656,1656,0
20230724,191400,821820951,1656,1656,1656,1656,0
20230724,191300,821820951,1656,1656,1656,1656,0
20230724,191200,821820951,1656,1656,1656,1656,0
20230724,191100,821820951,1656,1656,1656,1656,0
20230724,191000,821820951,1656,1656,1656,1656,0
20230724,190900,821820951,1656,1656,1656,1656,0
20230724,190800,821820951,1656,1656,1656,1656,0
20230724,190700,821820951,1656,1656,1656,1656,0
20230724,190600,821820951,1656,1656,1656,1656,0
20230724,190500,821820951,1656,1656,1656,1656,0
20230724,190400,821820951,1656,1656,1656,1656,0
20230724,190300,821820951,1656,1656,1656,1656,0
20230724,190200,821820951,1656,1656,1656,1656,0
20230724,190100,821820951,1656,1656,1656,1656,0
20230724,190000,821820951,1656,1656,1656,1656,0
20230724,185900,821820951,1656,1656,1656,1656,5132
20230724,185800,821820951,1656,1656,1656,1656,0
20230724,185700,821820951,1656,1656,1656,1656,0
20230724,185600,821820951,1656,1656,1656,1656,0
20230724,185500,821820951,1656,1656,1656,1656,0
20230724,185400,821820951,1656,1656,1656,1656,0
20230724,185300,821820951,1656,1656,1656,1656,0
20230724,185200,821820951,1656,1656,1656,1656,0
20230724,185100,821820951,1656,1656,1656,1656,0
20230724,185000,821820951,1656,1656,1656,1656,0
20230724,184900,821820951,1656,1656,1656,1656,0
20230724,184800,821820951,1656,1656,1656,1656,0
20230724,184700,821820951,1656,1656,1656,1656,0
20230724,184600,821820951,1656,1656,1656,1656,0
20230724,184500,821820951,1656,1656,1656,1656,0
20230724,184400,821820951,1656,1656,1656,1656,0
20230724,184300,821820951,1656,1656,1656,1656,0
20230724,184200,821820951,1656,1656,1656,1656,0
20230724,184100,821820951,1656,1656,1656,1656,0
20230724,184000,821820951,1656,1656,1656,1656,0
20230724,183900,821820951,1656,1656,1656,1656,0
20230724,183800,821820951,1656,1656,1656,1656,0
20230724,183700,821820951,1656,1656,1656,1656,0
20230724,183600,821820951,1656,1656,1656,1656,0
20230724,183500,821820951,1656,1656,1656,1656,0
20230724,183400,821820951,1656,1656,1656,1656,0
20230724,183300,821820951,1656,1656,1656,1656,0
20230724,183200,821820951,1656,1656,1656,1656,0
20230724,183100,821820951,1656,1656,1656,1656,0
20230724,183000,821820951,1656,1656,1656,1656,0
20230724,182900,821820951,1656,1656,1656,1656,5132
20230724,182800,821820951,1656,1656,1656,1656,0
20230724,182700,821820951,1656,1656,1656,1656,0
20230724,182600,821820951,1656,1656,1656,1656,0
20230724,182500,821820951,1656,1656,1656,1656,0
20230724,182400,821820951,1656,1656,1656,1656,0
20230724,182300,821820951,1656,1656,1656,1656,0
20230724,182200,821820951,1656,1656,1656,1656,0
20230724,182100,821820951,1656,1656,1656,1656,0
20230724,182000,821820951,1656,1656,1656,1656,0
20230724,181900,821820951,1656,1656,1656,1656,0
20230724,181800,821820951,1656,1656,1656,1656,0
20230724,181700,821820951,1656,1656,1656,1656,0
20230724,181600,821820951,1656,1656,1656,1656,0
20230724,181500,821820951,1656,1656,1656,1656,0
20230724,181400,821820951,1656,1656,1656,1656,0
20230724,181300,821820951,1656,1656,1656,1656,0
20230724,181200,821820951,1656,1656,1656,1656,0
20230724,181100,821820951,1656,1656,1656,1656,0
20230724,181000,821820951,1656,1656,1656,1656,0
20230724,180900,821820951,1656,1656,1656,1656,0
20230724,180800,821820951,1656,1656,1656,1656,0
20230724,180700,821820951,1656,1656,1656,1656,0
20230724,180600,821820951,1656,1656,1656,1656,0
20230724,180500,821820951,1656,1656,1656,1656,0
20230724,180400,821820951,1656,1656,1656,1656,0
20230724,180300,821820951,1656,1656,1656,1656,0
20230724,180200,821820951,1656,1656,1656,1656,0
20230724,180100,821820951,1656,1656,1656,1656,0
20230724,180000,821820951,1656,1656,1656,1656,0
20230724,175900,821820951,1656,1656,1656,1656,5132
20230724,175800,821820951,1656,1656,1656,1656,0
20230724,175700,821820951,1656,1656,1656,1656,0
20230724,175600,821820951,1656,1656,1656,1656,0
20230724,175500,821820951,1656,1656,1656,1656,0
20230724,175400,821820951,1656,1656,1656,1656,0
20230724,175300,821820951,1656,1656,1656,1656,0
20230724,175200,821820951,1656,1656,1656,1656,0
20230724,175100,821820951,1656,1656,1656,1656,0
20230724,175000,821820951,1656,1656,1656,1656,0
20230724,174900,821820951,1656,1656,1656,1656,0
20230724,174800,821820951,1656,1656,1656,1656,0
20230724,174700,821820951,1656,1656,1656,1656,0
20230724,174600,821820951,1656,1656,1656,1656,0
20230724,174500,821820951,1656,1656,1656,1656,0
20230724,174400,821820951,1656,1656,1656,1656,0
20230724,174300,821820951,1656,1656,1656,1656,0
20230724,174200,821820951,1656,1656,1656,1656,0
20230724,174100,821820951,1656,1656,1656,1656,0
20230724,174000,821820951,1656,1656,1656,1656,0
20230724,173900,821820951,1656,1656,1656,1656,0
20230724,173800,821820951,1656,1656,1656,1656,0
20230724,173700,821820951,1656,1656,1656,1656,0
20230724,173600,821820951,1656,1656,1656,1656,0
20230724,173500,821820951,1656,1656,1656,1656,0
20230724,173400,821820951,1656,1656,1656,1656,0
20230724,173300,821820951,1656,1656,1656,1656,0
20230724,173200,821820951,1656,1656,1656,1656,0
20230724,173100,821820951,1656,1656,1656,1656,0
20230724,173000,821820951,1656,1656,1656,1656,0
20230724,172900,821820951,1656,1656,1656,1656,5132
20230724,172800,821820951,1656,1656,1656,1656,0
20230724,172700,821820951,1656,1656,1656,1656,0
20230724,172600,821820951,1656,1656,1656,1656,0
20230724,172500,821820951,1656,1656,1656,1656,0
20230724,172400,821820951,1656,1656,1656,1656,0
20230724,172300,821820951,1656,1656,1656,1656,0
20230724,172200,821820951,1656,1656,1656,1656,0
20230724,172100,821820951,1656,1656,1656,1656,0
20230724,172000,821820951,1656,1656,1656,1656,0
20230724,171900,821820951,1656,1656,1656,1656,0
20230724,171800,821820951,1656,1656,1656,1656,0
20230724,171700,821820951,1656,1656,1656,1656,0
20230724,171600,821820951,1656,1656,1656,1656,0
20230724,171500,821820951,1656,1656,1656,1656,0
20230724,171400,821820951,1656,1656,1656,1656,0
20230724,171300,821820951,1656,1656,1656,1656,0
20230724,171200,821820951,1656,1656,1656,1656,0
20230724,171100,821820951,1656,1656,1656,1656,0
20230724,171000,821820951,1656,1656,1656,1656,0
20230724,170900,821820951,1656,1656,1656,1656,0
20230724,170800,821820951,1656,1656,1656,1656,0
20230724,170700,821820951,1656,1656,1656,1656,0
20230724,170600,821820951,1656,1656,1656,1656,0
20230724,170500,821820951,1656,1656,1656,1656,0
20230724,170400,821820951,1656,1656,1656,1656,0
20230724,170300,821820951,1656,1656,1656,1656,0
20230724,170200,821820951,1656,1656,1656,1656,0
20230724,170100,821820951,1656,1656,1656,1656,0
20230724,170000,821820951,1656,1656,1656,1656,0
20230724,165900,821820951,1656,1656,1656,1656,5132
20230724,165800,821820951,1656,1656,1656,1656,0
20230724,165700,821820951,1656,1656,1656,1656,0
20230724,165600,821820951,1656,1656,1656,1656,0
20230724,165500,821820951,1656,1656,1656,1656,0
20230724,165400,821820951,1656,1656,1656,1656,0
20230724,165300,821820951,1656,1656,1656,1656,0
20230724,165200,821820951,1656,1656,1656,1656,0
20230724,165100,821820951,1656,1656,1656,1656,0
20230724,165000,821820951,1656,1656,1656,1656,0
20230724,164900,821820951,1656,1656,1656,1656,0
20230724,164800,821820951,1656,1656,1656,1656,0
20230724,164700,821820951,1656,1656,1656,1656,0
20230724,164600,821820951,1656,1656,1656,1656,0
20230724,164500,821820951,1656,1656,1656,1656,0
20230724,164400,821820951,1656,1656,1656,1656,0
20230724,164300,821820951,1656,1656,1656,1656,0
20230724,164200,821820951,1656,1656,1656,1656,0
20230724,164100,821820951,1656,1656,1656,1656,0
20230724,164000,821820951,1656,1656,1656,1656,0
20230724,163900,821820951,1656,1656,1656,1656,0
20230724,163800,821820951,1656,1656,1656,1656,0
20230724,163700,821820951,1656,1656,1656,1656,0
20230724,163600,821820951,1656,1656,1656,1656,0
20230724,163500,821820951,1656,1656,1656,1656,0
20230724,163400,821820951,1656,1656,1656,1656,0
20230724,163300,821820951,1656,1656,1656,1656,0
20230724,163200,821820951,1656,1656,1656,1656,0
20230724,163100,821820951,1656,1656,1656,1656,0
20230724,163000,821820951,1656,1656,1656,1656,0
20230724,162900,821820951,1656,1656,1656,1656,5132
20230724,162800,821820951,1656,1656,1656,1656,0
20230724,162700,821820951,1656,1656,1656,1656,0
20230724,162600,821820951,1656,1656,1656,1656,0
20230724,162500,821820951,1656,1656,1656,1656,0
20230724,162400,821820951,1656,1656,1656,1656,0
20230724,162300,821820951,1656,1656,1656,1656,0
20230724,162200,821820951,1656,1656,1656,1656,0
20230724,162100,821820951,1656,1656,1656,1656,0
20230724,162000,821820951,1656,1656,1656,1656,0
20230724,161900,821820951,1656,1656,1656,1656,0
20230724,161800,821820951,1656,1656,1656,1656,0
20230724,161700,821820951,1656,1656,1656,1656,0
20230724,161600,821820951,1656,1656,1656,1656,0
20230724,161500,821820951,1656,1656,1656,1656,0
20230724,161400,821820951,1656,1656,1656,1656,0
20230724,161300,821820951,1656,1656,1656,1656,0
20230724,161200,821820951,1656,1656,1656,1656,0
20230724,161100,821820951,1656,1656,1656,1656,0
20230724,161000,821820951,1656,1656,1656,1656,0
20230724,160900,821820951,1656,1656,1656,1656,0
20230724,160800,821820951,1656,1656,1656,1656,0
20230724,160700,821820951,1656,1656,1656,1656,0
20230724,160600,821820951,1656,1656,1656,1656,0
20230724,160500,821820951,1656,1656,1656,1656,0
20230724,160400,821820951,1656,1656,1656,1656,0
20230724,160300,821820951,1656,1656,1656,1656,0
20230724,160200,821820951,1656,1656,1656,1656,0
20230724,160100,821820951,1656,1656,1656,1656,0
20230724,160000,821820951,1656,1656,1656,1656,0
20230724,155900,821820951,1656,1656,1656,1656,5132
20230724,155800,821820951,1656,1656,1656,1656,0
20230724,155700,821820951,1656,1656,1656,1656,0
20230724,155600,821820951,1656,1656,1656,1656,0
20230724,155500,821820951,1656,1656,1656,1656,0
20230724,155400,821820951,1656,1656,1656,1656,0
20230724,155300,821820951,1656,1656,1656,1656,0
20230724,155200,821820951,1656,1656,1656,1656,0
20230724,155100,821820951,1656,1656,1656,1656,0
20230724,155000,821820951,1656,1656,1656,1656,0
20230724,154900,821820951,1656,1656,1656,1656,0
20230724,154800,821820951,1656,1656,1656,1656,0
20230724,154700,821820951,1656,1656,1656,1656,0
20230724,154600,821820951,1656,1656,1656,1656,0
20230724,154500,821820951,1656,1656,1656,1656,0
20230724,154400,821820951,1656,1656,1656,1656,0
20230724,154300,821820951,1656,1656,1656,1656,0
20230724,154200,821820951,1656,1656,1656,1656,0
20230724,154100,821820951,1656,1656,1656,1656,0
20230724,154000,821820951,1656,1656,1656,1656,0
20230724,153900,821820951,1656,1656,1656,1656,0
20230724,153800,821820951,1656,1656,1656,1656,0
20230724,153700,821820951,1656,1656,1656,1656,0
20230724,153600,821820951,1656,1656,1656,1656,0
20230724,153500,821820951,1656,1656,1656,1656,0
20230724,153400,821820951,1656,1656,1656,1656,0
20230724,153300,821820951,1656,1656,1656,1656,0
20230724,153200,821820951,1656,1656,1656,1656,0
20230724,153100,821820951,1656,1656,1656,1656,0
20230724,153000,821820951,1656,1656,1656,1656,5132
20230724,152900,813322359,1656,1656,1656,1656,0
20230724,152800,813322359,1656,1656,1656,1656,0
20230724,152700,813322359,1656,1656,1656,1656,0
20230724,152600,813322359,1656,1656,1656,1656,0
20230724,152500,813322359,1656,1656,1656,1656,0
20230724,152400,813322359,1656,1656,1656,1656,0
20230724,152300,813322359,1656,1656,1656,1656,0
20230724,152200,813322359,1656,1656,1656,1656,0
20230724,152100,813322359,1656,1656,1656,1656,0
20230724,152000,813322359,1656,1656,1656,1656,0
20230724,151900,813322359,1656,1666,1670,1656,4909
20230724,151800,805158533,1666,1666,1666,1658,2117
20230724,151700,801648531,1659,1668,1668,1659,47
20230724,151600,801570425,1664,1662,1665,1662,2842
20230724,151500,796842997,1664,1664,1664,1664,4
20230724,151400,796836341,1664,1664,1664,1664,5
20230724,151300,796828021,1663,1664,1665,1657,67
20230724,151200,796716882,1665,1665,1665,1665,90
20230724,151100,796567032,1660,1660,1660,1660,0
20230724,151000,796567032,1660,1660,1660,1660,1
20230724,150900,796565372,1660,1658,1660,1657,79
20230724,150800,796434429,1657,1656,1657,1656,24
20230724,150700,796394671,1656,1656,1656,1656,246
20230724,150600,795987295,1660,1656,1660,1656,43
20230724,150500,795916072,1656,1657,1657,1656,983
20230724,150400,794288221,1655,1655,1655,1655,45
20230724,150300,794213746,1655,1656,1658,1655,2372
20230724,150200,790281953,1660,1659,1660,1659,604
20230724,150100,789279916,1659,1656,1659,1656,1916
20230724,150000,786103663,1657,1656,1657,1656,22
20230724,145900,786067230,1657,1657,1657,1656,94
20230724,145800,785911514,1655,1655,1655,1655,500
20230724,145700,785084014,1656,1655,1656,1654,1002
20230724,145600,783425105,1657,1657,1657,1657,0
20230724,145500,783425105,1657,1657,1657,1657,0
20230724,145400,783425105,1657,1657,1657,1657,40
20230724,145300,783358825,1657,1657,1657,1657,0
20230724,145200,783358825,1657,1657,1657,1657,1
20230724,145100,783357168,1653,1653,1653,1653,16
20230724,145000,783330720,1651,1651,1651,1651,0
20230724,144900,783330720,1651,1651,1651,1651,12
20230724,144800,783310908,1651,1651,1651,1651,1
20230724,144700,783309257,1649,1649,1649,1649,1
20230724,144600,783307608,1651,1648,1651,1648,24
20230724,144500,783268040,1649,1649,1649,1649,2
20230724,144400,783264742,1647,1647,1647,1647,15
20230724,144300,783240037,1645,1645,1645,1645,15
20230724,144200,783215362,1645,1645,1645,1645,0
20230724,144100,783215362,1645,1646,1646,1645,431
20230724,144000,782506182,1645,1645,1645,1645,5
20230724,143900,782497957,1651,1651,1651,1651,0
20230724,143800,782497957,1651,1651,1651,1651,0
20230724,143700,782497957,1651,1651,1651,1651,2
20230724,143600,782494655,1644,1646,1654,1644,339
20230724,143500,781936929,1645,1645,1645,1645,106
20230724,143400,781762559,1646,1648,1648,1646,1325
20230724,143300,779580979,1655,1655,1655,1655,0
20230724,143200,779580979,1655,1655,1655,1655,0
20230724,143100,779580979,1655,1655,1655,1655,0
20230724,143000,779580979,1655,1656,1656,1655,208
20230724,142900,779236538,1655,1655,1655,1655,29
20230724,142800,779188543,1646,1646,1646,1646,0
20230724,142700,779188543,1646,1646,1646,1646,3
20230724,142600,779183605,1657,1648,1657,1647,1475
20230724,142500,776753116,1658,1658,1658,1658,940
20230724,142400,775194596,1657,1651,1657,1650,1745
20230724,142300,772307751,1654,1651,1654,1651,2184
20230724,142200,768695421,1655,1655,1655,1655,61
20230724,142100,768594466,1655,1655,1655,1655,1
20230724,142000,768592811,1655,1651,1655,1651,126
20230724,141900,768384315,1651,1651,1651,1651,41
20230724,141800,768316624,1653,1653,1653,1650,53
20230724,141700,768229051,1653,1655,1655,1646,1092
20230724,141600,766430649,1656,1656,1656,1656,0
20230724,141500,766430649,1656,1656,1656,1656,0
20230724,141400,766430649,1656,1656,1656,1656,1
20230724,141300,766428993,1641,1641,1641,1641,0
20230724,141200,766428993,1641,1641,1641,1641,0
20230724,141100,766428993,1641,1651,1651,1640,2062
20230724,141000,763040090,1659,1659,1659,1659,0
20230724,140900,763040090,1659,1660,1660,1659,1005
20230724,140800,761371945,1661,1661,1661,1661,5543
20230724,140700,752165022,1669,1669,1670,1669,374
20230724,140600,751540524,1670,1665,1670,1665,1730
20230724,140500,748656017,1666,1666,1666,1666,0
20230724,140400,748656017,1666,1666,1666,1666,0
20230724,140300,748656017,1666,1665,1666,1665,180
20230724,140200,748356255,1665,1666,1666,1665,8
20230724,140100,748342930,1660,1666,1667,1660,417
20230724,140000,747648861,1667,1661,1667,1661,231
20230724,135900,747264945,1660,1660,1660,1660,354
20230724,135800,746677305,1658,1657,1658,1657,41
20230724,135700,746609337,1658,1658,1658,1658,0
20230724,135600,746609337,1658,1657,1658,1657,290
20230724,135500,746128649,1648,1648,1648,1648,103
20230724,135400,745958905,1656,1656,1656,1656,10
20230724,135300,745942345,1657,1653,1657,1653,396
20230724,135200,745287063,1653,1653,1653,1646,1378
20230724,135100,743010517,1643,1643,1643,1643,0
20230724,135000,743010517,1643,1651,1651,1643,693
20230724,134900,741866398,1651,1643,1651,1643,274
20230724,134800,741416208,1652,1652,1652,1652,5
20230724,134700,741407948,1652,1653,1653,1652,507
20230724,134600,740570383,1653,1653,1653,1653,1
20230724,134500,740568730,1653,1653,1653,1653,0
20230724,134400,740568730,1653,1653,1653,1653,10
20230724,134300,740552200,1653,1653,1653,1653,53
20230724,134200,740464591,1658,1652,1658,1637,3630
20230724,134100,734467795,1645,1645,1645,1645,20
20230724,134000,734434895,1645,1645,1645,1645,0
20230724,133900,734434895,1645,1645,1645,1645,0
20230724,133800,734434895,1645,1647,1647,1645,250
20230724,133700,734023584,1648,1650,1650,1648,500
20230724,133600,733198900,1657,1657,1657,1657,122
20230724,133500,732996746,1657,1657,1657,1657,2
20230724,133400,732993432,1656,1656,1656,1656,0
20230724,133300,732993432,1656,1656,1656,1656,0
20230724,133200,732993432,1656,1656,1656,1656,0
20230724,133100,732993432,1656,1656,1656,1656,103
20230724,133000,732822864,1656,1656,1656,1656,101
20230724,132900,732655608,1656,1656,1656,1656,0
20230724,132800,732655608,1656,1655,1656,1655,1072
20230724,132700,730880383,1656,1656,1656,1656,0
20230724,132600,730880383,1656,1656,1656,1656,34
20230724,132500,730824079,1656,1656,1656,1656,181
20230724,132400,730524343,1656,1656,1656,1656,1511
20230724,132300,728022127,1656,1656,1656,1656,4
20230724,132200,728015503,1650,1650,1650,1650,1126
20230724,132100,726157603,1650,1650,1656,1650,187
20230724,132000,725848993,1656,1656,1656,1656,0
20230724,131900,725848993,1656,1650,1656,1650,9
20230724,131800,725834137,1655,1650,1656,1650,404
20230724,131700,725167408,1650,1655,1655,1650,300
20230724,131600,724672385,1656,1656,1656,1656,0
20230724,131500,724672385,1656,1656,1656,1656,0
20230724,131400,724672385,1656,1656,1656,1656,100
20230724,131300,724506785,1656,1656,1656,1656,21
20230724,131200,724472009,1656,1656,1656,1656,5
20230724,131100,724463729,1652,1652,1652,1652,9
20230724,131000,724448861,1658,1658,1658,1658,1
20230724,130900,724447203,1652,1653,1653,1652,900
20230724,130800,722959720,1653,1653,1653,1653,0
20230724,130700,722959720,1653,1653,1653,1653,500
20230724,130600,722133220,1658,1658,1658,1658,0
20230724,130500,722133220,1658,1655,1658,1655,1514
20230724,130400,719623621,1657,1656,1657,1655,157
20230724,130300,719363484,1656,1657,1657,1656,6
20230724,130200,719353544,1653,1652,1654,1652,264
20230724,130100,718917299,1654,1655,1655,1651,326
20230724,130000,718378957,1655,1656,1656,1655,49
20230724,125900,718297861,1657,1655,1657,1651,490
20230724,125800,717486295,1651,1649,1651,1649,319
20230724,125700,716960058,1648,1648,1648,1648,0
20230724,125600,716960058,1648,1648,1648,1648,0
20230724,125500,716960058,1648,1648,1648,1648,1
20230724,125400,716958410,1649,1648,1649,1648,2
20230724,125300,716955113,1645,1645,1645,1645,48
20230724,125200,716876153,1645,1645,1645,1645,116
20230724,125100,716685333,1648,1645,1648,1645,312
20230724,125000,716172081,1648,1649,1649,1648,134
20230724,124900,715951134,1649,1649,1649,1649,0
20230724,124800,715951134,1649,1644,1649,1644,1809
20230724,124700,712972789,1645,1646,1646,1645,213
20230724,124600,712622204,1645,1645,1645,1645,0
20230724,124500,712622204,1645,1646,1646,1645,12
20230724,124400,712602463,1647,1647,1647,1647,0
20230724,124300,712602463,1647,1647,1647,1647,70
20230724,124200,712487173,1647,1647,1647,1647,12
20230724,124100,712467409,1647,1647,1647,1647,100
20230724,124000,712302709,1647,1647,1647,1647,0
20230724,123900,712302709,1647,1646,1647,1646,507
20230724,123800,711468055,1646,1640,1646,1640,1631
20230724,123700,708793155,1640,1645,1645,1640,200
20230724,123600,708465135,1646,1646,1646,1646,72
20230724,123500,708346623,1647,1647,1647,1647,2
20230724,123400,708343329,1646,1646,1646,1646,0
20230724,123300,708343329,1646,1646,1646,1646,6
20230724,123200,708333453,1644,1643,1644,1643,506
20230724,123100,707501595,1641,1640,1641,1640,33
20230724,123000,707447468,1641,1639,1641,1639,170
20230724,122900,707168611,1640,1635,1640,1635,549
20230724,122800,706269516,1636,1637,1637,1635,854
20230724,122700,704872289,1639,1636,1639,1636,94
20230724,122600,704718411,1637,1637,1637,1637,358
20230724,122500,704132365,1637,1637,1637,1637,0
20230724,122400,704132365,1637,1637,1637,1637,0
20230724,122300,704132365,1637,1637,1637,1636,1045
20230724,122200,702422529,1637,1637,1637,1637,78
20230724,122100,702294843,1637,1637,1637,1637,82
20230724,122000,702160609,1640,1640,1640,1640,875
20230724,121900,700725609,1640,1640,1640,1640,10
20230724,121800,700709209,1640,1640,1640,1640,0
20230724,121700,700709209,1640,1639,1640,1639,612
20230724,121600,699705530,1640,1640,1640,1640,0
20230724,121500,699705530,1640,1640,1640,1640,50
20230724,121400,699623530,1640,1640,1640,1640,0
20230724,121300,699623530,1640,1640,1640,1640,0
20230724,121200,699623530,1640,1633,1640,1633,2249
20230724,121100,695950565,1633,1634,1634,1633,106
20230724,121000,695777366,1634,1637,1637,1634,91
20230724,120900,695628510,1638,1637,1638,1637,2
20230724,120800,695625235,1640,1640,1640,1640,1
20230724,120700,695623595,1632,1632,1632,1632,0
20230724,120600,695623595,1632,1636,1637,1632,1401
20230724,120500,693334201,1633,1633,1633,1633,0
20230724,120400,693334201,1633,1633,1633,1633,185
20230724,120300,693032096,1633,1638,1638,1633,11592
20230724,120200,674053543,1633,1633,1633,1633,0
20230724,120100,674053543,1633,1633,1633,1633,0
20230724,120000,674053543,1633,1633,1633,1633,830
20230724,115900,672698153,1632,1631,1633,1630,450
20230724,115800,671964004,1632,1635,1635,1632,2484
20230724,115700,667906642,1636,1638,1638,1636,3634
20230724,115600,661961077,1639,1639,1639,1639,100
20230724,115500,661797177,1640,1639,1640,1639,2
20230724,115400,661793898,1641,1637,1645,1637,7
20230724,115300,661782399,1637,1637,1637,1637,0
20230724,115200,661782399,1637,1637,1637,1637,1000
20230724,115100,660145399,1638,1639,1639,1638,717
20230724,115000,658970753,1639,1639,1639,1639,10
20230724,114900,658954363,1639,1648,1648,1639,268
20230724,114800,658513752,1642,1637,1642,1633,2672
20230724,114700,654138239,1637,1642,1642,1635,3437
20230724,114600,648505129,1642,1642,1642,1642,89
20230724,114500,648358991,1642,1642,1642,1642,256
20230724,114400,647938639,1642,1644,1644,1642,2060
20230724,114300,644553925,1644,1645,1645,1644,2265
20230724,114200,640828905,1650,1645,1650,1645,283
20230724,114100,640363290,1645,1651,1651,1645,1833
20230724,114000,637347205,1651,1651,1651,1651,0
20230724,113900,637347205,1651,1646,1651,1645,2154
20230724,113800,633803587,1646,1649,1649,1646,752
20230724,113700,632565600,1645,1645,1645,1645,445
20230724,113600,631833575,1645,1650,1650,1645,631
20230724,113500,630795190,1651,1651,1651,1650,61
20230724,113400,630694494,1650,1650,1651,1650,1538
20230724,113300,628156793,1647,1644,1647,1644,42
20230724,113200,628087622,1645,1645,1645,1645,638
20230724,113100,627038112,1646,1652,1652,1645,502
20230724,113000,626212314,1645,1645,1645,1645,85
20230724,112900,626072489,1644,1649,1651,1643,2967
20230724,112800,621179957,1643,1643,1643,1643,53
20230724,112700,621092878,1642,1643,1643,1642,2886
20230724,112600,616353517,1643,1647,1647,1643,213
20230724,112500,616002918,1647,1642,1647,1642,799
20230724,112400,614688465,1650,1648,1650,1642,11803
20230724,112300,595258971,1649,1649,1649,1649,1509
20230724,112200,592770630,1649,1649,1649,1649,17
20230724,112100,592742597,1649,1650,1650,1649,496
20230724,112000,591924663,1650,1653,1653,1650,8970
20230724,111900,577110393,1656,1654,1656,1654,839
20230724,111800,575722369,1654,1654,1656,1654,3606
20230724,111700,569757817,1654,1653,1655,1652,3080
20230724,111600,564663528,1653,1654,1654,1653,16
20230724,111500,564637065,1654,1653,1654,1653,326
20230724,111400,564098161,1653,1653,1653,1653,1
20230724,111300,564096508,1655,1649,1655,1649,2525
20230724,111200,559932777,1649,1651,1651,1649,9379
20230724,111100,544457202,1649,1658,1658,1649,18011
20230724,111000,514716259,1658,1656,1658,1656,1105
20230724,110900,512884351,1655,1653,1655,1653,2443
20230724,110800,508844922,1653,1655,1655,1653,2683
20230724,110700,504407644,1655,1658,1658,1655,2046
20230724,110600,501020337,1658,1660,1664,1658,609
20230724,110500,500007242,1660,1662,1662,1660,33
20230724,110400,499952429,1662,1663,1663,1662,3350
20230724,110300,494381380,1663,1663,1663,1662,853
20230724,110200,492963008,1660,1658,1660,1658,1322
20230724,110100,490769392,1653,1656,1656,1653,1755
20230724,110000,487866854,1654,1656,1656,1654,35
20230724,105900,487808904,1657,1654,1657,1653,2641
20230724,105800,483441120,1654,1653,1654,1653,2189
20230724,105700,479822683,1653,1655,1659,1653,4574
20230724,105600,472257217,1655,1657,1657,1653,1164
20230724,105500,470330714,1658,1664,1664,1658,7213
20230724,105400,458357587,1664,1662,1664,1662,185
20230724,105300,458050027,1662,1662,1662,1662,5
20230724,105200,458041717,1660,1660,1660,1660,0
20230724,105100,458041717,1660,1658,1660,1658,174
20230724,105000,457753133,1658,1658,1658,1658,725
20230724,104900,456551083,1658,1658,1658,1658,50
20230724,104800,456468183,1658,1654,1658,1653,2407
20230724,104700,452487420,1653,1660,1660,1653,1737
20230724,104600,449608667,1660,1670,1670,1660,4422
20230724,104500,442247500,1669,1669,1670,1668,753
20230724,104400,440990658,1668,1667,1668,1667,98
20230724,104300,440827251,1667,1666,1667,1666,5
20230724,104200,440818919,1673,1674,1674,1671,913
20230724,104100,439291532,1666,1679,1679,1665,13795
20230724,104000,416294292,1680,1679,1680,1676,1734
20230724,103900,413384559,1679,1680,1682,1679,423
20230724,103800,412674035,1682,1682,1682,1682,100
20230724,103700,412505835,1680,1685,1686,1680,2129
20230724,103600,408918849,1683,1681,1687,1681,5
20230724,103500,408910426,1680,1685,1685,1680,2145
20230724,103400,405296116,1688,1688,1688,1686,1003
20230724,103300,403603055,1689,1691,1691,1689,14
20230724,103200,403579384,1679,1683,1690,1671,7280
20230724,103100,391377397,1682,1678,1682,1678,1094
20230724,103000,389541007,1678,1678,1678,1677,287
20230724,102900,389059521,1676,1675,1676,1675,675
20230724,102800,387928741,1675,1675,1675,1675,715
20230724,102700,386731116,1674,1674,1674,1674,2290
20230724,102600,382897656,1674,1678,1679,1672,4372
20230724,102500,375567206,1678,1683,1683,1678,8937
20230724,102400,360552151,1690,1690,1690,1690,3
20230724,102300,360547081,1691,1685,1691,1683,8573
20230724,102200,346102688,1685,1695,1695,1685,3166
20230724,102100,340766729,1686,1697,1697,1686,4934
20230724,102000,332409401,1700,1700,1700,1700,0
20230724,101900,332409401,1700,1700,1700,1700,380
20230724,101800,331763401,1705,1697,1705,1697,800
20230724,101700,330405641,1705,1705,1705,1705,1080
20230724,101600,328564241,1705,1699,1705,1698,2152
20230724,101500,324897484,1699,1697,1699,1696,343
20230724,101400,324315411,1689,1696,1696,1689,658
20230724,101300,323200142,1690,1697,1697,1687,2527
20230724,101200,318931116,1697,1692,1697,1692,716
20230724,101100,317718005,1696,1692,1697,1692,1275
20230724,101000,315555958,1691,1691,1691,1691,1000
20230724,100900,313864958,1691,1691,1692,1691,34
20230724,100800,313807458,1696,1698,1698,1696,4345
20230724,100700,306435902,1704,1704,1704,1704,2000
20230724,100600,303027902,1697,1698,1698,1697,161
20230724,100500,302754678,1697,1697,1697,1697,40
20230724,100400,302686798,1697,1696,1697,1696,8354
20230724,100300,288511261,1696,1689,1696,1689,2
20230724,100200,288507876,1687,1687,1688,1687,910
20230724,100100,286972550,1687,1691,1691,1687,2278
20230724,100000,283123742,1694,1695,1697,1694,1693
20230724,095900,280252081,1695,1697,1697,1695,10731
20230724,095800,262042262,1697,1698,1698,1697,57
20230724,095700,261945529,1698,1698,1698,1698,1
20230724,095600,261943831,1697,1699,1699,1697,96
20230724,095500,261780894,1700,1700,1700,1700,150
20230724,095400,261525894,1699,1699,1699,1699,105
20230724,095300,261347499,1700,1711,1711,1700,5573
20230724,095200,251840275,1711,1711,1711,1711,0
20230724,095100,251840275,1711,1714,1714,1711,500
20230724,095000,250984410,1727,1714,1728,1713,262
20230724,094900,250534806,1728,1728,1728,1728,0
20230724,094800,250534806,1728,1729,1729,1728,977
20230724,094700,248845973,1732,1719,1732,1719,4000
20230724,094600,241953973,1720,1720,1720,1720,0
20230724,094500,241953973,1720,1720,1720,1720,1
20230724,094400,241952253,1720,1700,1720,1700,20295
20230724,094300,207299903,1694,1694,1694,1694,0
20230724,094200,207299903,1694,1688,1694,1686,7385
20230724,094100,194820517,1688,1686,1688,1686,6266
20230724,094000,184254217,1685,1685,1686,1685,911
20230724,093900,182718731,1685,1687,1688,1685,8562
20230724,093800,168274664,1688,1689,1689,1688,1585
20230724,093700,165599182,1690,1689,1690,1689,340
20230724,093600,165024742,1690,1690,1690,1689,2540
20230724,093500,160733193,1690,1690,1690,1689,1862
20230724,093400,157587006,1694,1691,1694,1689,2559
20230724,093300,153256318,1694,1698,1698,1692,5404
20230724,093200,144096321,1699,1699,1699,1699,0
20230724,093100,144096321,1699,1697,1699,1697,741
20230724,093000,142838562,1696,1696,1696,1696,260
20230724,092900,142397602,1700,1700,1700,1700,124
20230724,092800,142186802,1700,1706,1706,1695,1167
20230724,092700,140205937,1696,1690,1706,1690,13353
20230724,092600,117468233,1690,1700,1700,1690,1487
20230724,092500,114943337,1703,1696,1703,1696,275
20230724,092400,114475301,1695,1705,1705,1695,1136
20230724,092300,112548781,1700,1692,1700,1692,2787
20230724,092200,107823605,1692,1695,1695,1685,6748
20230724,092100,96437837,1692,1698,1698,1692,1008
20230724,092000,94728948,1698,1700,1700,1698,5008
20230724,091900,86219792,1699,1703,1703,1699,8004
20230724,091800,72606134,1702,1704,1704,1702,537
20230724,091700,71691780,1710,1702,1710,1702,1668
20230724,091600,68845918,1702,1703,1704,1702,2168
20230724,091500,65154268,1703,1710,1710,1703,9129
20230724,091400,49554020,1710,1714,1714,1710,1311
20230724,091300,47311913,1715,1714,1715,1712,1265
20230724,091200,45142585,1711,1711,1712,1711,257
20230724,091100,44702758,1711,1710,1713,1710,2814
20230724,091000,39883920,1710,1711,1711,1708,3227
20230724,090900,34366905,1714,1714,1714,1714,100
20230724,090800,34195505,1711,1717,1717,1711,511
20230724,090700,33321136,1720,1723,1723,1720,2438
20230724,090600,29126526,1730,1733,1733,1728,674
20230724,090500,27959240,1733,1730,1745,1730,1222
20230724,090400,25842135,1728,1710,1728,1710,1729
20230724,090300,22867917,1710,1748,1748,1710,3853
20230724,090200,16232876,1749,1771,1771,1740,3794
20230724,090100,9584906,1770,1799,1799,1770,3367
20230724,090000,3541746,1801,1808,1808,1780,1962