KissMeData/001200/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183200,3180190380,4260,4260,4260,4260,12413
20230724,183100,3180190380,4260,4260,4260,4260,0
20230724,183000,3180190380,4260,4260,4260,4260,0
20230724,182900,3180190380,4260,4260,4260,4260,0
20230724,182800,3180190380,4260,4260,4260,4260,0
20230724,182700,3180190380,4260,4260,4260,4260,0
20230724,182600,3180190380,4260,4260,4260,4260,0
20230724,182500,3180190380,4260,4260,4260,4260,0
20230724,182400,3180190380,4260,4260,4260,4260,0
20230724,182300,3180190380,4260,4260,4260,4260,0
20230724,182200,3180190380,4260,4260,4260,4260,0
20230724,182100,3180190380,4260,4260,4260,4260,0
20230724,182000,3180190380,4260,4260,4260,4260,0
20230724,181900,3180190380,4260,4260,4260,4260,0
20230724,181800,3180190380,4260,4260,4260,4260,0
20230724,181700,3180190380,4260,4260,4260,4260,0
20230724,181600,3180190380,4260,4260,4260,4260,0
20230724,181500,3180190380,4260,4260,4260,4260,0
20230724,181400,3180190380,4260,4260,4260,4260,0
20230724,181300,3180190380,4260,4260,4260,4260,0
20230724,181200,3180190380,4260,4260,4260,4260,0
20230724,181100,3180190380,4260,4260,4260,4260,0
20230724,181000,3180190380,4260,4260,4260,4260,0
20230724,180900,3180190380,4260,4260,4260,4260,0
20230724,180800,3180190380,4260,4260,4260,4260,0
20230724,180700,3180190380,4260,4260,4260,4260,0
20230724,180600,3180190380,4260,4260,4260,4260,0
20230724,180500,3180190380,4260,4260,4260,4260,0
20230724,180400,3180190380,4260,4260,4260,4260,0
20230724,180300,3180190380,4260,4260,4260,4260,0
20230724,180200,3180190380,4260,4260,4260,4260,12413
20230724,180100,3180190380,4260,4260,4260,4260,0
20230724,180000,3180190380,4260,4260,4260,4260,0
20230724,175900,3180190380,4260,4260,4260,4260,0
20230724,175800,3180190380,4260,4260,4260,4260,0
20230724,175700,3180190380,4260,4260,4260,4260,0
20230724,175600,3180190380,4260,4260,4260,4260,0
20230724,175500,3180190380,4260,4260,4260,4260,0
20230724,175400,3180190380,4260,4260,4260,4260,0
20230724,175300,3180190380,4260,4260,4260,4260,0
20230724,175200,3180190380,4260,4260,4260,4260,0
20230724,175100,3180190380,4260,4260,4260,4260,0
20230724,175000,3180190380,4260,4260,4260,4260,0
20230724,174900,3180190380,4260,4260,4260,4260,0
20230724,174800,3180190380,4260,4260,4260,4260,0
20230724,174700,3180190380,4260,4260,4260,4260,0
20230724,174600,3180190380,4260,4260,4260,4260,0
20230724,174500,3180190380,4260,4260,4260,4260,0
20230724,174400,3180190380,4260,4260,4260,4260,0
20230724,174300,3180190380,4260,4260,4260,4260,0
20230724,174200,3180190380,4260,4260,4260,4260,0
20230724,174100,3180190380,4260,4260,4260,4260,0
20230724,174000,3180190380,4260,4260,4260,4260,0
20230724,173900,3180190380,4260,4260,4260,4260,0
20230724,173800,3180190380,4260,4260,4260,4260,0
20230724,173700,3180190380,4260,4260,4260,4260,0
20230724,173600,3180190380,4260,4260,4260,4260,0
20230724,173500,3180190380,4260,4260,4260,4260,0
20230724,173400,3180190380,4260,4260,4260,4260,0
20230724,173300,3180190380,4260,4260,4260,4260,0
20230724,173200,3180190380,4260,4260,4260,4260,12413
20230724,173100,3180190380,4260,4260,4260,4260,0
20230724,173000,3180190380,4260,4260,4260,4260,0
20230724,172900,3180190380,4260,4260,4260,4260,0
20230724,172800,3180190380,4260,4260,4260,4260,0
20230724,172700,3180190380,4260,4260,4260,4260,0
20230724,172600,3180190380,4260,4260,4260,4260,0
20230724,172500,3180190380,4260,4260,4260,4260,0
20230724,172400,3180190380,4260,4260,4260,4260,0
20230724,172300,3180190380,4260,4260,4260,4260,0
20230724,172200,3180190380,4260,4260,4260,4260,0
20230724,172100,3180190380,4260,4260,4260,4260,0
20230724,172000,3180190380,4260,4260,4260,4260,0
20230724,171900,3180190380,4260,4260,4260,4260,0
20230724,171800,3180190380,4260,4260,4260,4260,0
20230724,171700,3180190380,4260,4260,4260,4260,0
20230724,171600,3180190380,4260,4260,4260,4260,0
20230724,171500,3180190380,4260,4260,4260,4260,0
20230724,171400,3180190380,4260,4260,4260,4260,0
20230724,171300,3180190380,4260,4260,4260,4260,0
20230724,171200,3180190380,4260,4260,4260,4260,0
20230724,171100,3180190380,4260,4260,4260,4260,0
20230724,171000,3180190380,4260,4260,4260,4260,0
20230724,170900,3180190380,4260,4260,4260,4260,0
20230724,170800,3180190380,4260,4260,4260,4260,0
20230724,170700,3180190380,4260,4260,4260,4260,0
20230724,170600,3180190380,4260,4260,4260,4260,0
20230724,170500,3180190380,4260,4260,4260,4260,0
20230724,170400,3180190380,4260,4260,4260,4260,0
20230724,170300,3180190380,4260,4260,4260,4260,0
20230724,170200,3180190380,4260,4260,4260,4260,12413
20230724,170100,3180190380,4260,4260,4260,4260,0
20230724,170000,3180190380,4260,4260,4260,4260,0
20230724,165900,3180190380,4260,4260,4260,4260,0
20230724,165800,3180190380,4260,4260,4260,4260,0
20230724,165700,3180190380,4260,4260,4260,4260,0
20230724,165600,3180190380,4260,4260,4260,4260,0
20230724,165500,3180190380,4260,4260,4260,4260,0
20230724,165400,3180190380,4260,4260,4260,4260,0
20230724,165300,3180190380,4260,4260,4260,4260,0
20230724,165200,3180190380,4260,4260,4260,4260,0
20230724,165100,3180190380,4260,4260,4260,4260,0
20230724,165000,3180190380,4260,4260,4260,4260,0
20230724,164900,3180190380,4260,4260,4260,4260,0
20230724,164800,3180190380,4260,4260,4260,4260,0
20230724,164700,3180190380,4260,4260,4260,4260,0
20230724,164600,3180190380,4260,4260,4260,4260,0
20230724,164500,3180190380,4260,4260,4260,4260,0
20230724,164400,3180190380,4260,4260,4260,4260,0
20230724,164300,3180190380,4260,4260,4260,4260,0
20230724,164200,3180190380,4260,4260,4260,4260,0
20230724,164100,3180190380,4260,4260,4260,4260,0
20230724,164000,3180190380,4260,4260,4260,4260,0
20230724,163900,3180190380,4260,4260,4260,4260,0
20230724,163800,3180190380,4260,4260,4260,4260,0
20230724,163700,3180190380,4260,4260,4260,4260,0
20230724,163600,3180190380,4260,4260,4260,4260,0
20230724,163500,3180190380,4260,4260,4260,4260,0
20230724,163400,3180190380,4260,4260,4260,4260,0
20230724,163300,3180190380,4260,4260,4260,4260,0
20230724,163200,3180190380,4260,4260,4260,4260,12413
20230724,163100,3180190380,4260,4260,4260,4260,0
20230724,163000,3180190380,4260,4260,4260,4260,0
20230724,162900,3180190380,4260,4260,4260,4260,0
20230724,162800,3180190380,4260,4260,4260,4260,0
20230724,162700,3180190380,4260,4260,4260,4260,0
20230724,162600,3180190380,4260,4260,4260,4260,0
20230724,162500,3180190380,4260,4260,4260,4260,0
20230724,162400,3180190380,4260,4260,4260,4260,0
20230724,162300,3180190380,4260,4260,4260,4260,0
20230724,162200,3180190380,4260,4260,4260,4260,0
20230724,162100,3180190380,4260,4260,4260,4260,0
20230724,162000,3180190380,4260,4260,4260,4260,0
20230724,161900,3180190380,4260,4260,4260,4260,0
20230724,161800,3180190380,4260,4260,4260,4260,0
20230724,161700,3180190380,4260,4260,4260,4260,0
20230724,161600,3180190380,4260,4260,4260,4260,0
20230724,161500,3180190380,4260,4260,4260,4260,0
20230724,161400,3180190380,4260,4260,4260,4260,0
20230724,161300,3180190380,4260,4260,4260,4260,0
20230724,161200,3180190380,4260,4260,4260,4260,0
20230724,161100,3180190380,4260,4260,4260,4260,0
20230724,161000,3180190380,4260,4260,4260,4260,0
20230724,160900,3180190380,4260,4260,4260,4260,0
20230724,160800,3180190380,4260,4260,4260,4260,0
20230724,160700,3180190380,4260,4260,4260,4260,0
20230724,160600,3180190380,4260,4260,4260,4260,0
20230724,160500,3180190380,4260,4260,4260,4260,0
20230724,160400,3180190380,4260,4260,4260,4260,0
20230724,160300,3180190380,4260,4260,4260,4260,0
20230724,160200,3180190380,4260,4260,4260,4260,12413
20230724,160100,3180190380,4260,4260,4260,4260,0
20230724,160000,3180190380,4260,4260,4260,4260,0
20230724,155900,3180190380,4260,4260,4260,4260,0
20230724,155800,3180190380,4260,4260,4260,4260,0
20230724,155700,3180190380,4260,4260,4260,4260,0
20230724,155600,3180190380,4260,4260,4260,4260,0
20230724,155500,3180190380,4260,4260,4260,4260,0
20230724,155400,3180190380,4260,4260,4260,4260,0
20230724,155300,3180190380,4260,4260,4260,4260,0
20230724,155200,3180190380,4260,4260,4260,4260,0
20230724,155100,3180190380,4260,4260,4260,4260,0
20230724,155000,3180190380,4260,4260,4260,4260,0
20230724,154900,3180190380,4260,4260,4260,4260,0
20230724,154800,3180190380,4260,4260,4260,4260,0
20230724,154700,3180190380,4260,4260,4260,4260,0
20230724,154600,3180190380,4260,4260,4260,4260,0
20230724,154500,3180190380,4260,4260,4260,4260,0
20230724,154400,3180190380,4260,4260,4260,4260,0
20230724,154300,3180190380,4260,4260,4260,4260,0
20230724,154200,3180190380,4260,4260,4260,4260,0
20230724,154100,3180190380,4260,4260,4260,4260,0
20230724,154000,3180190380,4260,4260,4260,4260,0
20230724,153900,3180190380,4260,4260,4260,4260,0
20230724,153800,3180190380,4260,4260,4260,4260,0
20230724,153700,3180190380,4260,4260,4260,4260,0
20230724,153600,3180190380,4260,4260,4260,4260,0
20230724,153500,3180190380,4260,4260,4260,4260,0
20230724,153400,3180190380,4260,4260,4260,4260,0
20230724,153300,3180190380,4260,4260,4260,4260,0
20230724,153200,3180190380,4260,4260,4260,4260,12413
20230724,153100,3180190380,4260,4260,4260,4260,0
20230724,153000,3180190380,4260,4260,4260,4260,12413
20230724,152900,3127311000,4245,4245,4245,4245,0
20230724,152800,3127311000,4245,4245,4245,4245,0
20230724,152700,3127311000,4245,4245,4245,4245,0
20230724,152600,3127311000,4245,4245,4245,4245,0
20230724,152500,3127311000,4245,4245,4245,4245,0
20230724,152400,3127311000,4245,4245,4245,4245,0
20230724,152300,3127311000,4245,4245,4245,4245,0
20230724,152200,3127311000,4245,4245,4245,4245,0
20230724,152100,3127311000,4245,4245,4245,4245,0
20230724,152000,3127311000,4245,4245,4245,4245,0
20230724,151900,3127311000,4245,4235,4245,4225,2440
20230724,151800,3116992965,4235,4220,4235,4220,1038
20230724,151700,3112597590,4220,4245,4245,4220,3969
20230724,151600,3095820010,4240,4240,4240,4230,114
20230724,151500,3095336990,4230,4240,4240,4230,2353
20230724,151400,3085374510,4235,4235,4235,4235,370
20230724,151300,3083807560,4245,4245,4250,4240,1004
20230724,151200,3079548430,4240,4240,4240,4240,86
20230724,151100,3079183790,4240,4240,4240,4240,11
20230724,151000,3079137150,4240,4240,4240,4240,0
20230724,150900,3079137150,4240,4240,4240,4240,11
20230724,150800,3079090510,4225,4235,4235,4225,2100
20230724,150700,3070202755,4235,4235,4235,4235,983
20230724,150600,3066039750,4230,4230,4230,4230,27
20230724,150500,3065925540,4235,4235,4235,4235,1608
20230724,150400,3059115660,4240,4240,4240,4240,18
20230724,150300,3059039340,4240,4240,4240,4240,12
20230724,150200,3058988460,4240,4240,4240,4240,13
20230724,150100,3058933340,4235,4235,4235,4235,300
20230724,150000,3057662840,4245,4245,4245,4235,38
20230724,145900,3057501715,4240,4240,4240,4240,0
20230724,145800,3057501715,4240,4240,4240,4240,0
20230724,145700,3057501715,4240,4225,4240,4225,4136
20230724,145600,3039995075,4220,4225,4225,4220,267
20230724,145500,3038868260,4225,4225,4225,4225,501
20230724,145400,3036751535,4225,4225,4225,4225,12
20230724,145300,3036700835,4220,4220,4220,4220,13
20230724,145200,3036645975,4225,4230,4230,4225,1847
20230724,145100,3028841840,4230,4230,4230,4230,201
20230724,145000,3027991610,4235,4240,4240,4235,229
20230724,144900,3027021720,4245,4245,4245,4245,0
20230724,144800,3027021720,4245,4235,4245,4235,172
20230724,144700,3026291955,4235,4240,4245,4235,683
20230724,144600,3023396035,4235,4235,4235,4235,0
20230724,144500,3023396035,4235,4235,4235,4235,0
20230724,144400,3023396035,4235,4235,4235,4235,13
20230724,144300,3023340980,4240,4230,4240,4230,2
20230724,144200,3023332510,4230,4225,4230,4225,591
20230724,144100,3020835470,4225,4225,4225,4225,10
20230724,144000,3020793220,4220,4220,4220,4220,127
20230724,143900,3020257280,4235,4220,4235,4220,11
20230724,143800,3020210845,4220,4230,4230,4220,266
20230724,143700,3019085915,4230,4230,4230,4230,14
20230724,143600,3019026695,4240,4240,4240,4240,1
20230724,143500,3019022455,4225,4240,4240,4225,1013
20230724,143400,3014741145,4240,4240,4240,4240,0
20230724,143300,3014741145,4240,4240,4240,4240,14
20230724,143200,3014681785,4240,4240,4240,4240,0
20230724,143100,3014681785,4240,4240,4240,4240,15
20230724,143000,3014618185,4240,4240,4240,4240,0
20230724,142900,3014618185,4240,4240,4240,4240,14
20230724,142800,3014558825,4235,4235,4235,4235,0
20230724,142700,3014558825,4235,4240,4240,4230,510
20230724,142600,3012399190,4240,4240,4240,4240,1
20230724,142500,3012394950,4240,4240,4240,4240,13
20230724,142400,3012339830,4235,4245,4245,4235,1672
20230724,142300,3005252765,4255,4255,4255,4255,0
20230724,142200,3005252765,4255,4255,4255,4240,622
20230724,142100,3002613865,4250,4240,4250,4240,1029
20230724,142000,2998250615,4235,4235,4235,4235,11
20230724,141900,2998204030,4235,4235,4235,4235,1
20230724,141800,2998199795,4235,4230,4235,4230,34
20230724,141700,2998055925,4235,4240,4240,4235,654
20230724,141600,2995286230,4245,4245,4245,4245,11
20230724,141500,2995239535,4245,4250,4250,4245,1336
20230724,141400,2989568085,4260,4260,4260,4260,0
20230724,141300,2989568085,4260,4260,4260,4260,383
20230724,141200,2987936505,4260,4250,4260,4250,7276
20230724,141100,2956974755,4240,4240,4240,4240,0
20230724,141000,2956974755,4240,4235,4250,4235,4336
20230724,140900,2938568755,4235,4235,4235,4235,0
20230724,140800,2938568755,4235,4235,4235,4235,9
20230724,140700,2938530640,4225,4230,4230,4225,1078
20230724,140600,2933971015,4230,4235,4235,4225,1690
20230724,140500,2926821515,4235,4235,4235,4235,140
20230724,140400,2926228615,4235,4235,4235,4235,200
20230724,140300,2925381615,4230,4230,4230,4230,1200
20230724,140200,2920305615,4230,4235,4235,4225,2559
20230724,140100,2909486970,4240,4240,4240,4240,12
20230724,140000,2909436090,4240,4240,4240,4240,0
20230724,135900,2909436090,4240,4240,4240,4240,0
20230724,135800,2909436090,4240,4240,4240,4240,1
20230724,135700,2909431850,4240,4240,4240,4240,1
20230724,135600,2909427610,4235,4225,4235,4225,686
20230724,135500,2906524250,4225,4225,4225,4225,11
20230724,135400,2906477775,4220,4220,4220,4220,2029
20230724,135300,2897915395,4220,4220,4220,4220,15
20230724,135200,2897852095,4220,4220,4220,4220,0
20230724,135100,2897852095,4220,4220,4220,4220,103
20230724,135000,2897417435,4220,4220,4220,4220,262
20230724,134900,2896311795,4220,4215,4220,4215,4068
20230724,134800,2879164965,4215,4210,4215,4210,16
20230724,134700,2879097565,4215,4205,4215,4205,1209
20230724,134600,2874010940,4205,4205,4205,4205,1327
20230724,134500,2868430905,4205,4205,4205,4205,1
20230724,134400,2868426700,4205,4205,4205,4205,2
20230724,134300,2868418290,4200,4205,4205,4200,231
20230724,134200,2867448085,4205,4210,4210,4205,48
20230724,134100,2867246180,4205,4205,4205,4205,0
20230724,134000,2867246180,4205,4215,4215,4200,3722
20230724,133900,2851589410,4220,4220,4220,4220,101
20230724,133800,2851163190,4225,4225,4225,4225,14
20230724,133700,2851104040,4220,4220,4220,4220,0
20230724,133600,2851104040,4220,4215,4220,4215,63
20230724,133500,2850838440,4215,4235,4235,4215,8242
20230724,133400,2816021205,4240,4245,4245,4240,18
20230724,133300,2815944860,4230,4245,4245,4230,2011
20230724,133200,2807433040,4245,4245,4245,4245,0
20230724,133100,2807433040,4245,4240,4245,4240,660
20230724,133000,2804633070,4240,4240,4240,4240,16
20230724,132900,2804565230,4240,4240,4240,4240,0
20230724,132800,2804565230,4240,4240,4240,4240,700
20230724,132700,2801597230,4240,4245,4245,4240,513
20230724,132600,2799422045,4240,4240,4240,4240,1002
20230724,132500,2795173565,4240,4240,4240,4240,10
20230724,132400,2795131165,4240,4235,4240,4235,710
20230724,132300,2792121640,4230,4235,4235,4230,213
20230724,132200,2791220590,4235,4235,4235,4235,210
20230724,132100,2790331240,4235,4235,4235,4235,2003
20230724,132000,2781848535,4235,4240,4240,4235,1527
20230724,131900,2775381555,4245,4255,4255,4245,3200
20230724,131800,2761790185,4260,4260,4260,4260,72
20230724,131700,2761483465,4260,4260,4260,4260,261
20230724,131600,2760371605,4260,4260,4260,4260,222
20230724,131500,2759425885,4260,4260,4260,4260,2239
20230724,131400,2749887745,4255,4260,4265,4245,1850
20230724,131300,2742031225,4250,4250,4250,4250,0
20230724,131200,2742031225,4250,4260,4260,4250,404
20230724,131100,2740311725,4260,4260,4260,4250,611
20230724,131000,2737714575,4250,4250,4250,4250,0
20230724,130900,2737714575,4250,4255,4255,4250,110
20230724,130800,2737246915,4260,4260,4260,4260,3
20230724,130700,2737234135,4245,4245,4245,4245,2211
20230724,130600,2727848440,4245,4245,4245,4245,212
20230724,130500,2726948500,4245,4245,4245,4245,23
20230724,130400,2726850865,4245,4240,4245,4240,511
20230724,130300,2724682155,4240,4240,4240,4240,0
20230724,130200,2724682155,4240,4240,4240,4240,1786
20230724,130100,2717109515,4240,4245,4245,4240,248
20230724,130000,2716057755,4245,4245,4245,4240,527
20230724,125900,2713822965,4245,4245,4245,4245,298
20230724,125800,2712557955,4235,4235,4235,4235,2380
20230724,125700,2702478655,4240,4250,4250,4240,4267
20230724,125600,2684377880,4250,4250,4250,4250,0
20230724,125500,2684377880,4250,4255,4255,4250,53
20230724,125400,2684152565,4250,4250,4250,4250,0
20230724,125300,2684152565,4250,4250,4250,4250,29
20230724,125200,2684029315,4250,4250,4250,4250,0
20230724,125100,2684029315,4250,4250,4250,4250,10
20230724,125000,2683986815,4250,4250,4250,4250,36
20230724,124900,2683833815,4250,4250,4250,4250,13
20230724,124800,2683778565,4250,4250,4250,4250,0
20230724,124700,2683778565,4250,4250,4250,4250,12
20230724,124600,2683727565,4250,4255,4260,4250,1950
20230724,124500,2675438635,4260,4260,4260,4260,12
20230724,124400,2675387515,4260,4260,4260,4260,46
20230724,124300,2675191555,4260,4260,4260,4260,12
20230724,124200,2675140435,4260,4260,4260,4260,10
20230724,124100,2675097835,4255,4255,4255,4255,45
20230724,124000,2674906360,4255,4260,4260,4255,25
20230724,123900,2674799925,4260,4260,4260,4260,0
20230724,123800,2674799925,4260,4260,4260,4260,44
20230724,123700,2674612485,4260,4255,4260,4255,50
20230724,123600,2674399720,4255,4260,4260,4255,771
20230724,123500,2671119050,4250,4250,4250,4250,0
20230724,123400,2671119050,4250,4250,4250,4250,0
20230724,123300,2671119050,4250,4255,4255,4250,44
20230724,123200,2670931990,4250,4250,4250,4250,0
20230724,123100,2670931990,4250,4265,4265,4250,1807
20230724,123000,2663238285,4265,4260,4265,4260,23
20230724,122900,2663140250,4260,4260,4260,4260,11
20230724,122800,2663093390,4265,4260,4270,4260,283
20230724,122700,2661885430,4265,4265,4265,4265,22
20230724,122600,2661791600,4270,4270,4270,4270,10
20230724,122500,2661748900,4265,4260,4265,4260,1519
20230724,122400,2655275600,4260,4265,4265,4260,10409
20230724,122300,2610928380,4265,4275,4275,4260,8960
20230724,122200,2572702290,4280,4295,4295,4280,4820
20230724,122100,2552050785,4300,4300,4300,4300,12
20230724,122000,2551999185,4300,4300,4300,4300,2
20230724,121900,2551990585,4300,4300,4300,4300,12
20230724,121800,2551938985,4295,4300,4300,4295,3
20230724,121700,2551926090,4300,4300,4300,4300,15
20230724,121600,2551861590,4295,4295,4295,4295,160
20230724,121500,2551174390,4295,4300,4300,4295,1046
20230724,121400,2546681810,4300,4300,4300,4300,0
20230724,121300,2546681810,4300,4300,4300,4300,141
20230724,121200,2546075510,4295,4295,4295,4295,100
20230724,121100,2545646010,4295,4285,4295,4285,68
20230724,121000,2545354280,4290,4290,4290,4290,300
20230724,120900,2544067280,4290,4290,4290,4290,14
20230724,120800,2544007220,4285,4290,4290,4285,17
20230724,120700,2543934310,4290,4290,4290,4290,0
20230724,120600,2543934310,4290,4290,4290,4290,13
20230724,120500,2543878540,4290,4290,4290,4290,13
20230724,120400,2543822770,4285,4285,4285,4285,0
20230724,120300,2543822770,4285,4290,4295,4285,101
20230724,120200,2543388995,4290,4290,4290,4290,10
20230724,120100,2543346095,4285,4290,4295,4285,2704
20230724,120000,2531741030,4290,4285,4290,4285,128
20230724,115900,2531191990,4285,4285,4285,4285,459
20230724,115800,2529225175,4285,4285,4285,4285,0
20230724,115700,2529225175,4285,4295,4300,4285,12544
20230724,115600,2475388850,4300,4295,4300,4295,63
20230724,115500,2475118200,4295,4295,4295,4295,105
20230724,115400,2474667225,4300,4300,4300,4295,2567
20230724,115300,2463631440,4300,4295,4300,4295,235
20230724,115200,2462620950,4300,4310,4310,4300,5953
20230724,115100,2437013065,4315,4315,4315,4315,11
20230724,115000,2436965600,4315,4315,4315,4315,0
20230724,114900,2436965600,4315,4310,4315,4310,228
20230724,114800,2435981795,4315,4315,4315,4315,73
20230724,114700,2435666800,4305,4310,4310,4305,13
20230724,114600,2435610775,4315,4305,4315,4305,58
20230724,114500,2435361075,4305,4320,4320,4305,1321
20230724,114400,2429672255,4320,4320,4320,4320,1
20230724,114300,2429667935,4320,4315,4320,4315,222
20230724,114200,2428709955,4315,4320,4320,4315,100
20230724,114100,2428278450,4320,4320,4320,4320,123
20230724,114000,2427747090,4330,4330,4330,4330,0
20230724,113900,2427747090,4330,4315,4330,4315,103
20230724,113800,2427301195,4320,4325,4325,4320,1313
20230724,113700,2421629020,4330,4330,4330,4330,10
20230724,113600,2421585720,4325,4325,4325,4325,11
20230724,113500,2421538145,4330,4330,4330,4330,26
20230724,113400,2421425565,4325,4325,4325,4325,1
20230724,113300,2421421240,4325,4325,4325,4325,212
20230724,113200,2420504340,4325,4330,4330,4325,22
20230724,113100,2420409140,4330,4330,4330,4330,0
20230724,113000,2420409140,4330,4330,4330,4330,14
20230724,112900,2420348520,4330,4330,4330,4330,13
20230724,112800,2420292230,4335,4335,4335,4335,11
20230724,112700,2420244545,4335,4335,4335,4335,0
20230724,112600,2420244545,4335,4325,4335,4325,738
20230724,112500,2417049690,4325,4325,4330,4325,19
20230724,112400,2416967485,4330,4330,4330,4330,121
20230724,112300,2416443555,4320,4330,4330,4320,235
20230724,112200,2415426355,4330,4325,4330,4315,3910
20230724,112100,2398516285,4330,4330,4330,4330,3117
20230724,112000,2385019675,4335,4335,4335,4335,12
20230724,111900,2384967655,4335,4335,4335,4335,5
20230724,111800,2384945980,4335,4330,4335,4330,114
20230724,111700,2384452290,4330,4335,4335,4330,230
20230724,111600,2383456330,4330,4330,4330,4330,100
20230724,111500,2383023330,4335,4340,4340,4335,231
20230724,111400,2382021940,4340,4340,4340,4340,5461
20230724,111300,2358321200,4345,4345,4345,4345,24
20230724,111200,2358216920,4340,4340,4340,4340,1318
20230724,111100,2352496800,4350,4350,4350,4345,456
20230724,111000,2350515150,4350,4355,4355,4350,662
20230724,110900,2347633715,4360,4360,4360,4360,325
20230724,110800,2346216715,4365,4335,4365,4335,33579
20230724,110700,2200125815,4335,4335,4335,4335,5301
20230724,110600,2177145980,4335,4330,4335,4330,307
20230724,110500,2175816635,4335,4335,4335,4335,12
20230724,110400,2175764615,4335,4330,4335,4330,100
20230724,110300,2175331290,4330,4330,4330,4330,13
20230724,110200,2175275000,4330,4330,4330,4330,13
20230724,110100,2175218710,4325,4325,4325,4325,0
20230724,110000,2175218710,4325,4325,4325,4325,2
20230724,105900,2175210060,4335,4330,4335,4310,3380
20230724,105800,2160621710,4330,4325,4330,4325,514
20230724,105700,2158396130,4325,4320,4325,4310,4451
20230724,105600,2139186585,4315,4325,4325,4315,130
20230724,105500,2138624585,4315,4315,4315,4315,16
20230724,105400,2138555545,4325,4315,4325,4315,270
20230724,105300,2137387810,4315,4325,4325,4315,4512
20230724,105200,2117906565,4330,4330,4330,4330,19
20230724,105100,2117824295,4325,4325,4325,4325,200
20230724,105000,2116959295,4330,4330,4330,4330,14
20230724,104900,2116898675,4325,4325,4325,4325,1503
20230724,104800,2110398200,4325,4330,4330,4325,17
20230724,104700,2110324615,4330,4330,4330,4330,0
20230724,104600,2110324615,4330,4335,4335,4330,3250
20230724,104500,2096245990,4335,4335,4335,4335,20
20230724,104400,2096159290,4335,4335,4335,4335,21
20230724,104300,2096068255,4330,4330,4330,4330,1
20230724,104200,2096063925,4325,4325,4325,4325,437
20230724,104100,2094173900,4335,4330,4335,4330,14
20230724,104000,2094113270,4320,4325,4325,4320,200
20230724,103900,2093249205,4320,4320,4320,4320,0
20230724,103800,2093249205,4320,4330,4330,4320,3947
20230724,103700,2076195565,4335,4330,4335,4330,248
20230724,103600,2075121720,4335,4335,4335,4335,0
20230724,103500,2075121720,4335,4335,4335,4335,38
20230724,103400,2074956990,4335,4330,4335,4330,100
20230724,103300,2074523630,4335,4330,4335,4330,105
20230724,103200,2074068905,4330,4330,4335,4330,637
20230724,103100,2071310685,4330,4330,4330,4330,13
20230724,103000,2071254395,4330,4325,4330,4320,2029
20230724,102900,2062476270,4325,4325,4325,4325,503
20230724,102800,2060300795,4325,4325,4325,4325,3200
20230724,102700,2046460795,4330,4330,4330,4330,350
20230724,102600,2044945295,4335,4335,4335,4335,5100
20230724,102500,2022836795,4335,4335,4335,4330,8817
20230724,102400,1984618810,4350,4350,4350,4350,0
20230724,102300,1984618810,4350,4335,4350,4335,1924
20230724,102200,1976272660,4350,4340,4350,4330,7002
20230724,102100,1945948825,4340,4340,4340,4340,205
20230724,102000,1945059125,4340,4340,4350,4340,5671
20230724,101900,1920404320,4345,4345,4345,4345,0
20230724,101800,1920404320,4345,4345,4345,4345,14
20230724,101700,1920343490,4345,4345,4345,4345,0
20230724,101600,1920343490,4345,4345,4345,4345,0
20230724,101500,1920343490,4345,4340,4345,4335,889
20230724,101400,1916485340,4340,4340,4340,4340,3185
20230724,101300,1902662440,4340,4340,4340,4340,848
20230724,101200,1898982120,4340,4335,4340,4330,1152
20230724,101100,1893988620,4335,4335,4335,4335,0
20230724,101000,1893988620,4335,4325,4335,4325,401
20230724,100900,1892252295,4330,4330,4330,4330,11
20230724,100800,1892204665,4330,4330,4330,4330,0
20230724,100700,1892204665,4330,4335,4335,4330,1123
20230724,100600,1887342010,4330,4330,4330,4330,50
20230724,100500,1887125510,4335,4335,4335,4335,5
20230724,100400,1887103835,4320,4330,4330,4320,107
20230724,100300,1886641555,4330,4330,4330,4330,1710
20230724,100200,1879237255,4330,4320,4330,4320,202
20230724,100100,1878364595,4320,4345,4345,4320,9016
20230724,100000,1839352235,4345,4345,4345,4345,1
20230724,095900,1839347890,4345,4345,4345,4345,18
20230724,095800,1839269680,4335,4335,4335,4335,0
20230724,095700,1839269680,4335,4335,4335,4335,1633
20230724,095600,1832190625,4330,4335,4335,4330,23
20230724,095500,1832090980,4345,4335,4345,4330,5362
20230724,095400,1808851220,4340,4340,4340,4340,15
20230724,095300,1808786120,4335,4340,4340,4335,30
20230724,095200,1808655925,4340,4340,4340,4340,100
20230724,095100,1808221925,4340,4340,4340,4340,0
20230724,095000,1808221925,4340,4335,4340,4320,2696
20230724,094900,1796550775,4335,4340,4345,4330,1373
20230724,094800,1790599335,4340,4325,4345,4325,4776
20230724,094700,1769888600,4320,4325,4345,4320,5770
20230724,094600,1744919535,4330,4330,4350,4315,2841
20230724,094500,1732619705,4330,4325,4360,4320,3330
20230724,094400,1718154850,4330,4325,4330,4325,459
20230724,094300,1716169620,4325,4335,4335,4325,3355
20230724,094200,1701642310,4340,4350,4350,4335,186
20230724,094100,1700835565,4350,4350,4360,4335,8044
20230724,094000,1665922380,4355,4360,4360,4355,491
20230724,093900,1663783270,4370,4365,4370,4355,58
20230724,093800,1663530100,4355,4375,4375,4355,2197
20230724,093700,1653956700,4360,4360,4375,4360,3815
20230724,093600,1637296915,4355,4370,4370,4355,5919
20230724,093500,1611447755,4370,4360,4370,4350,2800
20230724,093400,1599252475,4355,4350,4380,4350,13639
20230724,093300,1539684305,4345,4340,4345,4340,68
20230724,093200,1539388860,4355,4345,4355,4345,7347
20230724,093100,1507434185,4345,4340,4345,4335,23833
20230724,093000,1404102945,4345,4340,4345,4330,5768
20230724,092900,1379117275,4345,4345,4345,4330,389
20230724,092800,1377432620,4345,4335,4345,4310,19419
20230724,092700,1293472755,4335,4350,4350,4335,4400
20230724,092600,1274387535,4340,4345,4355,4340,10803
20230724,092500,1227433075,4350,4350,4350,4345,1571
20230724,092400,1220602020,4350,4350,4370,4350,1237
20230724,092300,1215220740,4370,4340,4370,4340,2540
20230724,092200,1204126540,4345,4355,4375,4345,12543
20230724,092100,1149428495,4370,4370,4370,4355,4497
20230724,092000,1129828795,4365,4350,4365,4350,5847
20230724,091900,1104357525,4355,4345,4355,4345,3544
20230724,091800,1088941235,4345,4355,4355,4345,4961
20230724,091700,1067349595,4350,4360,4375,4350,7654
20230724,091600,1033961215,4365,4350,4380,4345,37640
20230724,091500,869790340,4350,4345,4360,4335,32467
20230724,091400,728520665,4345,4315,4350,4315,37811
20230724,091300,564553315,4315,4310,4315,4290,20913
20230724,091200,474623025,4315,4295,4315,4295,1396
20230724,091100,468605655,4310,4310,4315,4295,6457
20230724,091000,440796975,4310,4330,4330,4310,4295
20230724,090900,422233635,4320,4280,4325,4280,14462
20230724,090800,359873975,4270,4275,4275,4270,100
20230724,090700,359446910,4270,4245,4270,4235,11064
20230724,090600,312444410,4245,4260,4280,4245,7927
20230724,090500,278693150,4260,4260,4260,4260,583
20230724,090400,276209570,4265,4265,4265,4265,1
20230724,090300,276205305,4265,4250,4265,4220,8906
20230724,090200,238435255,4240,4300,4300,4240,13951
20230724,090100,178775015,4300,4325,4325,4300,7416
20230724,090000,146842480,4340,4300,4340,4290,34067