KissMeData/200230/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200800,288284961,999,999,999,999,4038
20230724,200700,288284961,999,999,999,999,0
20230724,200600,288284961,999,999,999,999,0
20230724,200500,288284961,999,999,999,999,0
20230724,200400,288284961,999,999,999,999,0
20230724,200300,288284961,999,999,999,999,0
20230724,200200,288284961,999,999,999,999,0
20230724,200100,288284961,999,999,999,999,0
20230724,200000,288284961,999,999,999,999,0
20230724,195900,288284961,999,999,999,999,0
20230724,195800,288284961,999,999,999,999,0
20230724,195700,288284961,999,999,999,999,0
20230724,195600,288284961,999,999,999,999,0
20230724,195500,288284961,999,999,999,999,0
20230724,195400,288284961,999,999,999,999,0
20230724,195300,288284961,999,999,999,999,0
20230724,195200,288284961,999,999,999,999,0
20230724,195100,288284961,999,999,999,999,0
20230724,195000,288284961,999,999,999,999,0
20230724,194900,288284961,999,999,999,999,0
20230724,194800,288284961,999,999,999,999,0
20230724,194700,288284961,999,999,999,999,0
20230724,194600,288284961,999,999,999,999,0
20230724,194500,288284961,999,999,999,999,0
20230724,194400,288284961,999,999,999,999,0
20230724,194300,288284961,999,999,999,999,0
20230724,194200,288284961,999,999,999,999,0
20230724,194100,288284961,999,999,999,999,0
20230724,194000,288284961,999,999,999,999,0
20230724,193900,288284961,999,999,999,999,0
20230724,193800,288284961,999,999,999,999,4038
20230724,193700,288284961,999,999,999,999,0
20230724,193600,288284961,999,999,999,999,0
20230724,193500,288284961,999,999,999,999,0
20230724,193400,288284961,999,999,999,999,0
20230724,193300,288284961,999,999,999,999,0
20230724,193200,288284961,999,999,999,999,0
20230724,193100,288284961,999,999,999,999,0
20230724,193000,288284961,999,999,999,999,0
20230724,192900,288284961,999,999,999,999,0
20230724,192800,288284961,999,999,999,999,0
20230724,192700,288284961,999,999,999,999,0
20230724,192600,288284961,999,999,999,999,0
20230724,192500,288284961,999,999,999,999,0
20230724,192400,288284961,999,999,999,999,0
20230724,192300,288284961,999,999,999,999,0
20230724,192200,288284961,999,999,999,999,0
20230724,192100,288284961,999,999,999,999,0
20230724,192000,288284961,999,999,999,999,0
20230724,191900,288284961,999,999,999,999,0
20230724,191800,288284961,999,999,999,999,0
20230724,191700,288284961,999,999,999,999,0
20230724,191600,288284961,999,999,999,999,0
20230724,191500,288284961,999,999,999,999,0
20230724,191400,288284961,999,999,999,999,0
20230724,191300,288284961,999,999,999,999,0
20230724,191200,288284961,999,999,999,999,0
20230724,191100,288284961,999,999,999,999,0
20230724,191000,288284961,999,999,999,999,0
20230724,190900,288284961,999,999,999,999,0
20230724,190800,288284961,999,999,999,999,4038
20230724,190700,288284961,999,999,999,999,0
20230724,190600,288284961,999,999,999,999,0
20230724,190500,288284961,999,999,999,999,0
20230724,190400,288284961,999,999,999,999,0
20230724,190300,288284961,999,999,999,999,0
20230724,190200,288284961,999,999,999,999,0
20230724,190100,288284961,999,999,999,999,0
20230724,190000,288284961,999,999,999,999,0
20230724,185900,288284961,999,999,999,999,0
20230724,185800,288284961,999,999,999,999,0
20230724,185700,288284961,999,999,999,999,0
20230724,185600,288284961,999,999,999,999,0
20230724,185500,288284961,999,999,999,999,0
20230724,185400,288284961,999,999,999,999,0
20230724,185300,288284961,999,999,999,999,0
20230724,185200,288284961,999,999,999,999,0
20230724,185100,288284961,999,999,999,999,0
20230724,185000,288284961,999,999,999,999,0
20230724,184900,288284961,999,999,999,999,0
20230724,184800,288284961,999,999,999,999,0
20230724,184700,288284961,999,999,999,999,0
20230724,184600,288284961,999,999,999,999,0
20230724,184500,288284961,999,999,999,999,0
20230724,184400,288284961,999,999,999,999,0
20230724,184300,288284961,999,999,999,999,0
20230724,184200,288284961,999,999,999,999,0
20230724,184100,288284961,999,999,999,999,0
20230724,184000,288284961,999,999,999,999,0
20230724,183900,288284961,999,999,999,999,0
20230724,183800,288284961,999,999,999,999,4038
20230724,183700,288284961,999,999,999,999,0
20230724,183600,288284961,999,999,999,999,0
20230724,183500,288284961,999,999,999,999,0
20230724,183400,288284961,999,999,999,999,0
20230724,183300,288284961,999,999,999,999,0
20230724,183200,288284961,999,999,999,999,0
20230724,183100,288284961,999,999,999,999,0
20230724,183000,288284961,999,999,999,999,0
20230724,182900,288284961,999,999,999,999,0
20230724,182800,288284961,999,999,999,999,0
20230724,182700,288284961,999,999,999,999,0
20230724,182600,288284961,999,999,999,999,0
20230724,182500,288284961,999,999,999,999,0
20230724,182400,288284961,999,999,999,999,0
20230724,182300,288284961,999,999,999,999,0
20230724,182200,288284961,999,999,999,999,0
20230724,182100,288284961,999,999,999,999,0
20230724,182000,288284961,999,999,999,999,0
20230724,181900,288284961,999,999,999,999,0
20230724,181800,288284961,999,999,999,999,0
20230724,181700,288284961,999,999,999,999,0
20230724,181600,288284961,999,999,999,999,0
20230724,181500,288284961,999,999,999,999,0
20230724,181400,288284961,999,999,999,999,0
20230724,181300,288284961,999,999,999,999,0
20230724,181200,288284961,999,999,999,999,0
20230724,181100,288284961,999,999,999,999,0
20230724,181000,288284961,999,999,999,999,0
20230724,180900,288284961,999,999,999,999,0
20230724,180800,288284961,999,999,999,999,4038
20230724,180700,288284961,999,999,999,999,0
20230724,180600,288284961,999,999,999,999,0
20230724,180500,288284961,999,999,999,999,0
20230724,180400,288284961,999,999,999,999,0
20230724,180300,288284961,999,999,999,999,0
20230724,180200,288284961,999,999,999,999,0
20230724,180100,288284961,999,999,999,999,0
20230724,180000,288284961,999,999,999,999,0
20230724,175900,288284961,999,999,999,999,0
20230724,175800,288284961,999,999,999,999,0
20230724,175700,288284961,999,999,999,999,0
20230724,175600,288284961,999,999,999,999,0
20230724,175500,288284961,999,999,999,999,0
20230724,175400,288284961,999,999,999,999,0
20230724,175300,288284961,999,999,999,999,0
20230724,175200,288284961,999,999,999,999,0
20230724,175100,288284961,999,999,999,999,0
20230724,175000,288284961,999,999,999,999,0
20230724,174900,288284961,999,999,999,999,0
20230724,174800,288284961,999,999,999,999,0
20230724,174700,288284961,999,999,999,999,0
20230724,174600,288284961,999,999,999,999,0
20230724,174500,288284961,999,999,999,999,0
20230724,174400,288284961,999,999,999,999,0
20230724,174300,288284961,999,999,999,999,0
20230724,174200,288284961,999,999,999,999,0
20230724,174100,288284961,999,999,999,999,0
20230724,174000,288284961,999,999,999,999,0
20230724,173900,288284961,999,999,999,999,0
20230724,173800,288284961,999,999,999,999,4038
20230724,173700,288284961,999,999,999,999,0
20230724,173600,288284961,999,999,999,999,0
20230724,173500,288284961,999,999,999,999,0
20230724,173400,288284961,999,999,999,999,0
20230724,173300,288284961,999,999,999,999,0
20230724,173200,288284961,999,999,999,999,0
20230724,173100,288284961,999,999,999,999,0
20230724,173000,288284961,999,999,999,999,0
20230724,172900,288284961,999,999,999,999,0
20230724,172800,288284961,999,999,999,999,0
20230724,172700,288284961,999,999,999,999,0
20230724,172600,288284961,999,999,999,999,0
20230724,172500,288284961,999,999,999,999,0
20230724,172400,288284961,999,999,999,999,0
20230724,172300,288284961,999,999,999,999,0
20230724,172200,288284961,999,999,999,999,0
20230724,172100,288284961,999,999,999,999,0
20230724,172000,288284961,999,999,999,999,0
20230724,171900,288284961,999,999,999,999,0
20230724,171800,288284961,999,999,999,999,0
20230724,171700,288284961,999,999,999,999,0
20230724,171600,288284961,999,999,999,999,0
20230724,171500,288284961,999,999,999,999,0
20230724,171400,288284961,999,999,999,999,0
20230724,171300,288284961,999,999,999,999,0
20230724,171200,288284961,999,999,999,999,0
20230724,171100,288284961,999,999,999,999,0
20230724,171000,288284961,999,999,999,999,0
20230724,170900,288284961,999,999,999,999,0
20230724,170800,288284961,999,999,999,999,4038
20230724,170700,288284961,999,999,999,999,0
20230724,170600,288284961,999,999,999,999,0
20230724,170500,288284961,999,999,999,999,0
20230724,170400,288284961,999,999,999,999,0
20230724,170300,288284961,999,999,999,999,0
20230724,170200,288284961,999,999,999,999,0
20230724,170100,288284961,999,999,999,999,0
20230724,170000,288284961,999,999,999,999,0
20230724,165900,288284961,999,999,999,999,0
20230724,165800,288284961,999,999,999,999,0
20230724,165700,288284961,999,999,999,999,0
20230724,165600,288284961,999,999,999,999,0
20230724,165500,288284961,999,999,999,999,0
20230724,165400,288284961,999,999,999,999,0
20230724,165300,288284961,999,999,999,999,0
20230724,165200,288284961,999,999,999,999,0
20230724,165100,288284961,999,999,999,999,0
20230724,165000,288284961,999,999,999,999,0
20230724,164900,288284961,999,999,999,999,0
20230724,164800,288284961,999,999,999,999,0
20230724,164700,288284961,999,999,999,999,0
20230724,164600,288284961,999,999,999,999,0
20230724,164500,288284961,999,999,999,999,0
20230724,164400,288284961,999,999,999,999,0
20230724,164300,288284961,999,999,999,999,0
20230724,164200,288284961,999,999,999,999,0
20230724,164100,288284961,999,999,999,999,0
20230724,164000,288284961,999,999,999,999,0
20230724,163900,288284961,999,999,999,999,0
20230724,163800,288284961,999,999,999,999,4038
20230724,163700,288284961,999,999,999,999,0
20230724,163600,288284961,999,999,999,999,0
20230724,163500,288284961,999,999,999,999,0
20230724,163400,288284961,999,999,999,999,0
20230724,163300,288284961,999,999,999,999,0
20230724,163200,288284961,999,999,999,999,0
20230724,163100,288284961,999,999,999,999,0
20230724,163000,288284961,999,999,999,999,0
20230724,162900,288284961,999,999,999,999,0
20230724,162800,288284961,999,999,999,999,0
20230724,162700,288284961,999,999,999,999,0
20230724,162600,288284961,999,999,999,999,0
20230724,162500,288284961,999,999,999,999,0
20230724,162400,288284961,999,999,999,999,0
20230724,162300,288284961,999,999,999,999,0
20230724,162200,288284961,999,999,999,999,0
20230724,162100,288284961,999,999,999,999,0
20230724,162000,288284961,999,999,999,999,0
20230724,161900,288284961,999,999,999,999,0
20230724,161800,288284961,999,999,999,999,0
20230724,161700,288284961,999,999,999,999,0
20230724,161600,288284961,999,999,999,999,0
20230724,161500,288284961,999,999,999,999,0
20230724,161400,288284961,999,999,999,999,0
20230724,161300,288284961,999,999,999,999,0
20230724,161200,288284961,999,999,999,999,0
20230724,161100,288284961,999,999,999,999,0
20230724,161000,288284961,999,999,999,999,0
20230724,160900,288284961,999,999,999,999,0
20230724,160800,288284961,999,999,999,999,4038
20230724,160700,288284961,999,999,999,999,0
20230724,160600,288284961,999,999,999,999,0
20230724,160500,288284961,999,999,999,999,0
20230724,160400,288284961,999,999,999,999,0
20230724,160300,288284961,999,999,999,999,0
20230724,160200,288284961,999,999,999,999,0
20230724,160100,288284961,999,999,999,999,0
20230724,160000,288284961,999,999,999,999,0
20230724,155900,288284961,999,999,999,999,0
20230724,155800,288284961,999,999,999,999,0
20230724,155700,288284961,999,999,999,999,0
20230724,155600,288284961,999,999,999,999,0
20230724,155500,288284961,999,999,999,999,0
20230724,155400,288284961,999,999,999,999,0
20230724,155300,288284961,999,999,999,999,0
20230724,155200,288284961,999,999,999,999,0
20230724,155100,288284961,999,999,999,999,0
20230724,155000,288284961,999,999,999,999,0
20230724,154900,288284961,999,999,999,999,0
20230724,154800,288284961,999,999,999,999,0
20230724,154700,288284961,999,999,999,999,0
20230724,154600,288284961,999,999,999,999,0
20230724,154500,288284961,999,999,999,999,0
20230724,154400,288284961,999,999,999,999,0
20230724,154300,288284961,999,999,999,999,0
20230724,154200,288284961,999,999,999,999,0
20230724,154100,288284961,999,999,999,999,0
20230724,154000,288284961,999,999,999,999,0
20230724,153900,288284961,999,999,999,999,0
20230724,153800,288284961,999,999,999,999,4038
20230724,153700,288284961,999,999,999,999,0
20230724,153600,288284961,999,999,999,999,0
20230724,153500,288284961,999,999,999,999,0
20230724,153400,288284961,999,999,999,999,0
20230724,153300,288284961,999,999,999,999,0
20230724,153200,288284961,999,999,999,999,0
20230724,153100,288284961,999,999,999,999,0
20230724,153000,288284961,999,999,999,999,4038
20230724,152900,284250999,1001,1001,1001,1001,0
20230724,152800,284250999,1001,1001,1001,1001,0
20230724,152700,284250999,1001,1001,1001,1001,0
20230724,152600,284250999,1001,1001,1001,1001,0
20230724,152500,284250999,1001,1001,1001,1001,0
20230724,152400,284250999,1001,1001,1001,1001,0
20230724,152300,284250999,1001,1001,1001,1001,0
20230724,152200,284250999,1001,1001,1001,1001,0
20230724,152100,284250999,1001,1001,1001,1001,0
20230724,152000,284250999,1001,1001,1001,1001,0
20230724,151900,284250999,1001,999,1001,999,618
20230724,151800,283633413,999,1000,1000,999,448
20230724,151700,283185424,1000,1000,1000,1000,288
20230724,151600,282897424,1000,1000,1000,999,1142
20230724,151500,281755428,999,999,999,999,6
20230724,151400,281749434,999,999,999,999,259
20230724,151300,281490693,1001,999,1001,999,116
20230724,151200,281374777,999,999,999,999,52
20230724,151100,281322829,999,999,999,999,0
20230724,151000,281322829,999,999,999,999,4
20230724,150900,281318833,1001,1000,1001,999,457
20230724,150800,280861836,1000,1000,1000,1000,5321
20230724,150700,275540836,1000,1000,1000,1000,0
20230724,150600,275540836,1000,1000,1000,1000,0
20230724,150500,275540836,1000,1000,1000,1000,0
20230724,150400,275540836,1000,1000,1000,1000,156
20230724,150300,275384836,1000,1000,1000,1000,60
20230724,150200,275324836,1000,999,1000,999,149
20230724,150100,275175845,1000,1000,1000,1000,0
20230724,150000,275175845,1000,999,1000,999,9
20230724,145900,275166853,1000,1000,1000,1000,1
20230724,145800,275165853,999,999,999,999,10
20230724,145700,275155863,1000,1000,1000,1000,0
20230724,145600,275155863,1000,1000,1000,999,6
20230724,145500,275149867,999,999,999,999,1
20230724,145400,275148868,999,999,999,999,0
20230724,145300,275148868,999,999,999,999,24
20230724,145200,275124892,1000,1000,1000,1000,464
20230724,145100,274660892,1000,1000,1000,1000,253
20230724,145000,274407892,1000,1000,1000,1000,0
20230724,144900,274407892,1000,1000,1000,1000,70
20230724,144800,274337892,1000,1000,1000,1000,3002
20230724,144700,271335892,1000,1000,1000,1000,0
20230724,144600,271335892,1000,1000,1000,1000,0
20230724,144500,271335892,1000,1000,1000,1000,0
20230724,144400,271335892,1000,1000,1000,1000,0
20230724,144300,271335892,1000,1000,1000,1000,0
20230724,144200,271335892,1000,1000,1000,1000,0
20230724,144100,271335892,1000,1000,1000,1000,2
20230724,144000,271333892,1000,1000,1000,1000,0
20230724,143900,271333892,1000,1000,1000,1000,0
20230724,143800,271333892,1000,1000,1000,1000,12
20230724,143700,271321892,997,997,998,997,18
20230724,143600,271303936,997,997,997,997,0
20230724,143500,271303936,997,997,997,997,2
20230724,143400,271301942,997,997,997,997,5
20230724,143300,271296957,997,997,997,997,0
20230724,143200,271296957,997,998,998,997,335
20230724,143100,270962921,999,999,999,999,100
20230724,143000,270863021,999,999,999,999,335
20230724,142900,270528356,999,999,999,999,0
20230724,142800,270528356,999,999,999,999,5
20230724,142700,270523361,999,999,1000,999,2544
20230724,142600,267981868,1000,1000,1000,1000,400
20230724,142500,267581868,1000,1000,1000,1000,600
20230724,142400,266981868,999,999,999,999,0
20230724,142300,266981868,999,999,999,999,1
20230724,142200,266980869,999,999,999,999,0
20230724,142100,266980869,999,999,999,999,0
20230724,142000,266980869,999,999,999,999,0
20230724,141900,266980869,999,999,999,999,0
20230724,141800,266980869,999,999,999,999,0
20230724,141700,266980869,999,999,999,999,0
20230724,141600,266980869,999,999,999,999,0
20230724,141500,266980869,999,999,999,999,0
20230724,141400,266980869,999,999,999,999,0
20230724,141300,266980869,999,999,999,999,0
20230724,141200,266980869,999,999,999,999,1070
20230724,141100,265911939,998,998,998,998,1194
20230724,141000,264720327,998,998,998,998,0
20230724,140900,264720327,998,998,998,998,100
20230724,140800,264620527,998,998,998,998,0
20230724,140700,264620527,998,998,998,998,0
20230724,140600,264620527,998,998,998,998,20
20230724,140500,264600567,998,998,998,998,0
20230724,140400,264600567,998,998,998,998,1040
20230724,140300,263562647,996,996,996,996,0
20230724,140200,263562647,996,996,996,996,0
20230724,140100,263562647,996,996,996,996,0
20230724,140000,263562647,996,996,996,996,0
20230724,135900,263562647,996,996,996,996,0
20230724,135800,263562647,996,996,996,996,0
20230724,135700,263562647,996,996,996,996,290
20230724,135600,263273807,994,994,994,994,0
20230724,135500,263273807,994,994,994,994,0
20230724,135400,263273807,994,994,994,994,0
20230724,135300,263273807,994,994,994,994,46
20230724,135200,263228083,994,994,994,994,200
20230724,135100,263029283,993,993,993,993,0
20230724,135000,263029283,993,993,993,993,297
20230724,134900,262734362,994,994,994,994,1003
20230724,134800,261737380,993,993,993,993,0
20230724,134700,261737380,993,993,993,993,0
20230724,134600,261737380,993,993,993,993,1
20230724,134500,261736387,993,993,993,993,0
20230724,134400,261736387,993,993,993,993,1
20230724,134300,261735394,992,996,996,992,18000
20230724,134200,243844292,996,996,996,996,3
20230724,134100,243841304,996,996,996,996,1407
20230724,134000,242439932,996,996,996,996,0
20230724,133900,242439932,996,996,996,996,0
20230724,133800,242439932,996,996,996,996,247
20230724,133700,242193920,996,997,997,996,2561
20230724,133600,239642511,997,997,997,997,3500
20230724,133500,236153011,997,998,998,997,1003
20230724,133400,235152960,997,997,997,997,0
20230724,133300,235152960,997,997,997,997,0
20230724,133200,235152960,997,998,998,997,1679
20230724,133100,233478923,999,999,999,999,6
20230724,133000,233472929,999,999,999,999,0
20230724,132900,233472929,999,999,999,999,12
20230724,132800,233460941,998,998,998,998,0
20230724,132700,233460941,998,999,999,998,111
20230724,132600,233350053,999,999,999,999,1054
20230724,132500,232297107,999,999,999,999,0
20230724,132400,232297107,999,999,999,999,0
20230724,132300,232297107,999,999,999,999,103
20230724,132200,232194210,1000,1000,1000,1000,0
20230724,132100,232194210,1000,1000,1000,1000,0
20230724,132000,232194210,1000,1000,1000,1000,0
20230724,131900,232194210,1000,1000,1000,1000,0
20230724,131800,232194210,1000,1000,1000,1000,0
20230724,131700,232194210,1000,1000,1000,1000,0
20230724,131600,232194210,1000,1000,1000,1000,100
20230724,131500,232094210,1000,1000,1000,1000,0
20230724,131400,232094210,1000,1000,1000,1000,8
20230724,131300,232086210,1000,1000,1000,1000,0
20230724,131200,232086210,1000,1000,1000,1000,0
20230724,131100,232086210,1000,1000,1000,1000,2
20230724,131000,232084210,1000,1000,1000,1000,0
20230724,130900,232084210,1000,1000,1000,1000,519
20230724,130800,231565210,1000,1000,1000,1000,0
20230724,130700,231565210,1000,1000,1000,1000,1000
20230724,130600,230565210,1000,1000,1000,1000,5
20230724,130500,230560210,996,996,996,996,0
20230724,130400,230560210,996,1000,1000,996,517
20230724,130300,230044472,1000,1000,1000,1000,0
20230724,130200,230044472,1000,1000,1000,1000,107
20230724,130100,229937472,1000,1000,1000,1000,37
20230724,130000,229900472,999,999,999,999,0
20230724,125900,229900472,999,999,999,999,0
20230724,125800,229900472,999,998,999,998,10000
20230724,125700,219910565,998,998,998,998,60
20230724,125600,219850685,997,997,997,996,757
20230724,125500,219096190,998,998,998,998,0
20230724,125400,219096190,998,998,998,998,82
20230724,125300,219014354,998,998,998,998,5
20230724,125200,219009364,994,995,995,994,1201
20230724,125100,217814370,994,994,994,994,0
20230724,125000,217814370,994,994,994,994,5
20230724,124900,217809400,994,995,995,994,3251
20230724,124800,214577397,995,995,995,995,0
20230724,124700,214577397,995,995,995,995,0
20230724,124600,214577397,995,995,995,995,0
20230724,124500,214577397,995,997,997,995,10000
20230724,124400,204624004,1000,1000,1000,1000,105
20230724,124300,204519004,999,1000,1000,999,11
20230724,124200,204508014,997,997,997,997,602
20230724,124100,203907820,996,996,996,996,0
20230724,124000,203907820,996,997,997,996,78
20230724,123900,203830082,996,996,996,996,20
20230724,123800,203810162,996,996,996,996,2080
20230724,123700,201738482,996,997,997,996,73
20230724,123600,201665724,997,997,997,997,417
20230724,123500,201249975,997,998,998,997,1434
20230724,123400,199820153,998,999,999,998,715
20230724,123300,199105968,999,999,999,999,0
20230724,123200,199105968,999,999,999,999,385
20230724,123100,198721353,999,999,999,999,0
20230724,123000,198721353,999,999,999,999,0
20230724,122900,198721353,999,999,999,999,0
20230724,122800,198721353,999,998,999,998,96
20230724,122700,198625532,997,997,997,997,0
20230724,122600,198625532,997,997,997,997,0
20230724,122500,198625532,997,997,997,997,0
20230724,122400,198625532,997,998,998,997,2631
20230724,122300,196001130,998,998,998,998,0
20230724,122200,196001130,998,999,999,998,563
20230724,122100,195439254,999,999,999,999,500
20230724,122000,194939754,999,998,999,998,1588
20230724,121900,193354343,998,998,998,998,1500
20230724,121800,191857343,998,998,998,998,0
20230724,121700,191857343,998,998,998,998,450
20230724,121600,191408243,1000,1000,1000,1000,1098
20230724,121500,190310243,1000,1000,1000,1000,3644
20230724,121400,186666243,998,998,998,998,639
20230724,121300,186028521,999,999,999,999,0
20230724,121200,186028521,999,999,999,999,1
20230724,121100,186027522,1000,1000,1000,1000,0
20230724,121000,186027522,1000,1000,1000,1000,0
20230724,120900,186027522,1000,1000,1000,1000,0
20230724,120800,186027522,1000,997,1000,997,1221
20230724,120700,184809975,1000,999,1000,997,1217
20230724,120600,183594521,999,999,999,999,0
20230724,120500,183594521,999,999,999,999,62
20230724,120400,183532583,1000,1000,1000,1000,0
20230724,120300,183532583,1000,1000,1000,1000,0
20230724,120200,183532583,1000,1000,1000,1000,0
20230724,120100,183532583,1000,1000,1000,1000,142
20230724,120000,183390583,1000,1000,1000,1000,70
20230724,115900,183320583,1000,1000,1000,1000,100
20230724,115800,183220583,999,999,999,999,2
20230724,115700,183218585,998,998,998,998,0
20230724,115600,183218585,998,998,998,997,1001
20230724,115500,182220576,997,997,997,997,113
20230724,115400,182107915,997,997,997,997,0
20230724,115300,182107915,997,997,997,997,0
20230724,115200,182107915,997,997,997,997,38
20230724,115100,182070029,997,997,997,997,0
20230724,115000,182070029,997,997,997,997,100
20230724,114900,181970329,998,998,998,998,0
20230724,114800,181970329,998,998,998,998,0
20230724,114700,181970329,998,998,998,998,401
20230724,114600,181570131,998,998,998,998,0
20230724,114500,181570131,998,998,998,998,0
20230724,114400,181570131,998,998,998,998,70
20230724,114300,181500271,998,998,998,998,1000
20230724,114200,180502271,1000,1000,1000,1000,0
20230724,114100,180502271,1000,1000,1000,1000,0
20230724,114000,180502271,1000,1000,1000,1000,1001
20230724,113900,179501271,1000,1000,1000,1000,40
20230724,113800,179461271,996,996,996,996,0
20230724,113700,179461271,996,996,996,996,0
20230724,113600,179461271,996,996,996,996,0
20230724,113500,179461271,996,996,996,996,0
20230724,113400,179461271,996,996,996,996,0
20230724,113300,179461271,996,996,996,996,0
20230724,113200,179461271,996,996,996,996,103
20230724,113100,179358683,996,996,996,996,97
20230724,113000,179262071,996,995,996,995,1759
20230724,112900,177511862,995,996,996,995,3679
20230724,112800,173849974,996,996,996,996,3000
20230724,112700,170861974,996,996,996,996,300
20230724,112600,170563174,998,998,998,998,0
20230724,112500,170563174,998,998,998,998,80
20230724,112400,170483334,996,996,996,996,0
20230724,112300,170483334,996,996,996,996,0
20230724,112200,170483334,996,996,996,996,0
20230724,112100,170483334,996,998,998,996,2917
20230724,112000,167576980,998,999,999,998,1364
20230724,111900,166215525,999,999,999,999,81
20230724,111800,166134606,999,999,999,999,0
20230724,111700,166134606,999,999,999,999,0
20230724,111600,166134606,999,999,999,999,23
20230724,111500,166111629,999,999,999,999,87
20230724,111400,166024716,999,999,999,999,0
20230724,111300,166024716,999,999,999,999,0
20230724,111200,166024716,999,999,999,999,832
20230724,111100,165193548,1000,1000,1000,1000,59
20230724,111000,165134548,999,999,999,999,31
20230724,110900,165103579,999,999,1000,999,1865
20230724,110800,163238858,1000,1000,1000,1000,0
20230724,110700,163238858,1000,1000,1000,1000,0
20230724,110600,163238858,1000,1000,1000,1000,0
20230724,110500,163238858,1000,1000,1000,1000,15
20230724,110400,163223858,999,999,999,999,1
20230724,110300,163222859,1000,999,1000,999,2282
20230724,110200,160940941,1000,1000,1000,999,5
20230724,110100,160935942,1000,1000,1000,1000,0
20230724,110000,160935942,1000,999,1000,999,4482
20230724,105900,156456024,1000,999,1000,999,92
20230724,105800,156364106,999,999,999,999,0
20230724,105700,156364106,999,999,999,999,3558
20230724,105600,152809664,999,999,999,999,2
20230724,105500,152807666,999,999,999,999,0
20230724,105400,152807666,999,1000,1000,999,4021
20230724,105300,148790666,999,999,999,999,0
20230724,105200,148790666,999,999,999,999,529
20230724,105100,148262195,1000,1000,1000,1000,0
20230724,105000,148262195,1000,1000,1000,1000,159
20230724,104900,148103195,1000,1000,1000,1000,500
20230724,104800,147603195,1002,1002,1002,1002,0
20230724,104700,147603195,1002,1002,1002,1002,0
20230724,104600,147603195,1002,1002,1002,1002,0
20230724,104500,147603195,1002,1002,1002,1002,0
20230724,104400,147603195,1002,1002,1002,1002,0
20230724,104300,147603195,1002,1000,1002,999,2404
20230724,104200,145199637,999,999,999,999,5
20230724,104100,145194642,1000,1000,1000,1000,0
20230724,104000,145194642,1000,1001,1001,1000,3002
20230724,103900,142189642,1001,1001,1001,1001,0
20230724,103800,142189642,1001,1001,1001,1001,1
20230724,103700,142188641,1001,1001,1001,1001,12
20230724,103600,142176629,1000,1001,1002,1000,103
20230724,103500,142073626,995,995,995,995,0
20230724,103400,142073626,995,995,995,995,0
20230724,103300,142073626,995,996,996,995,10000
20230724,103200,132122174,996,996,996,996,700
20230724,103100,131424974,996,1000,1000,996,4401
20230724,103000,127033881,998,998,998,998,0
20230724,102900,127033881,998,998,998,998,0
20230724,102800,127033881,998,998,998,998,0
20230724,102700,127033881,998,997,998,997,2900
20230724,102600,124141081,998,997,998,997,74
20230724,102500,124067239,995,995,995,995,0
20230724,102400,124067239,995,996,997,995,2049
20230724,102300,122028477,998,998,998,991,14640
20230724,102200,107460465,998,999,999,998,1661
20230724,102100,105801626,999,999,999,999,81
20230724,102000,105720707,999,999,999,999,1048
20230724,101900,104673755,999,1000,1000,999,2700
20230724,101800,101976289,1003,1003,1003,1003,1
20230724,101700,101975286,1000,1000,1000,1000,700
20230724,101600,101275286,1000,1000,1000,1000,0
20230724,101500,101275286,1000,1000,1000,1000,1000
20230724,101400,100275286,1000,1000,1000,1000,594
20230724,101300,99681286,1000,999,1000,999,2631
20230724,101200,97051886,999,999,999,999,1470
20230724,101100,95583356,1000,1000,1000,1000,694
20230724,101000,94889356,1000,1002,1003,1000,1065
20230724,100900,93824288,1003,1001,1003,1000,11510
20230724,100800,82312085,1002,1002,1002,1001,656
20230724,100700,81655347,1001,1002,1002,1001,4331
20230724,100600,77317490,1003,1002,1003,1002,74
20230724,100500,77243340,1002,1002,1002,1002,73
20230724,100400,77170194,1002,1002,1002,1002,2745
20230724,100300,74419704,1003,1003,1003,1003,6
20230724,100200,74413686,1002,1002,1002,1002,0
20230724,100100,74413686,1002,1002,1002,1002,150
20230724,100000,74263386,1002,1002,1002,1001,2434
20230724,095900,71826641,1002,1002,1002,1002,105
20230724,095800,71721431,1002,1002,1002,1002,2152
20230724,095700,69565127,1001,1003,1003,1001,4124
20230724,095600,65432933,1002,1002,1002,1002,1
20230724,095500,65431931,1002,1002,1002,1002,0
20230724,095400,65431931,1002,1002,1002,1002,0
20230724,095300,65431931,1002,1003,1003,1002,1005
20230724,095200,64424916,1003,1003,1003,1003,0
20230724,095100,64424916,1003,1003,1003,1003,148
20230724,095000,64276472,1003,1004,1004,1003,1223
20230724,094900,63049591,1007,1007,1007,1007,0
20230724,094800,63049591,1007,1007,1007,1007,0
20230724,094700,63049591,1007,1007,1007,1007,0
20230724,094600,63049591,1007,1007,1007,1007,0
20230724,094500,63049591,1007,1007,1007,1007,11
20230724,094400,63038514,1007,1002,1007,1002,319
20230724,094300,62717965,1002,1002,1002,1002,1
20230724,094200,62716963,1002,1002,1002,1002,0
20230724,094100,62716963,1002,1002,1002,1002,1
20230724,094000,62715961,1002,1002,1002,1002,1972
20230724,093900,60740017,1003,1005,1005,1003,24141
20230724,093800,36501807,1005,1008,1008,1005,1001
20230724,093700,35495742,1006,1006,1006,1006,1
20230724,093600,35494736,1005,1005,1005,1005,5218
20230724,093500,30250646,1005,1005,1005,1005,383
20230724,093400,29865731,1005,1006,1006,1005,502
20230724,093300,29361212,1006,1006,1006,1006,0
20230724,093200,29361212,1006,1006,1006,1006,4
20230724,093100,29357188,1010,1010,1010,1010,1378
20230724,093000,27965408,1010,1010,1010,1010,1
20230724,092900,27964398,1005,1005,1005,1005,0
20230724,092800,27964398,1005,1010,1010,1005,102
20230724,092700,27861388,1003,1003,1003,1003,0
20230724,092600,27861388,1003,1005,1005,1003,1800
20230724,092500,26054131,1005,1005,1005,1005,0
20230724,092400,26054131,1005,1010,1010,1004,1355
20230724,092300,24691080,1011,1012,1012,1011,72
20230724,092200,24618269,1016,1016,1016,1016,3
20230724,092100,24615221,1017,1017,1017,1017,0
20230724,092000,24615221,1017,1017,1017,1017,0
20230724,091900,24615221,1017,1017,1017,1017,0
20230724,091800,24615221,1017,1005,1017,1003,3010
20230724,091700,21591979,1005,1003,1005,1003,1419
20230724,091600,20168685,1003,1002,1003,1002,4240
20230724,091500,15916079,1003,1003,1003,1002,934
20230724,091400,14979335,1003,1004,1004,1003,2178
20230724,091300,12793464,1005,1004,1005,1004,263
20230724,091200,12529411,1004,1005,1005,1004,727
20230724,091100,11798777,1005,1005,1005,1005,1
20230724,091000,11797772,1005,1005,1006,1005,625
20230724,090900,11169147,1005,1005,1005,1005,0
20230724,090800,11169147,1005,1005,1005,1004,448
20230724,090700,10719017,1006,1009,1009,1006,3158
20230724,090600,7540768,1009,1016,1016,1009,770
20230724,090500,6759668,1016,1016,1016,1009,402
20230724,090400,6351250,1016,1009,1016,1008,607
20230724,090300,5736190,1015,1014,1015,1008,1337
20230724,090200,4383943,1015,1020,1020,1015,432
20230724,090100,3944326,1020,1020,1020,1020,54
20230724,090000,3889246,1021,1024,1024,1021,3799