KissMeData/009290/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184800,1347867540,6570,6570,6570,6570,1185
20230724,184700,1347867540,6570,6570,6570,6570,0
20230724,184600,1347867540,6570,6570,6570,6570,0
20230724,184500,1347867540,6570,6570,6570,6570,0
20230724,184400,1347867540,6570,6570,6570,6570,0
20230724,184300,1347867540,6570,6570,6570,6570,0
20230724,184200,1347867540,6570,6570,6570,6570,0
20230724,184100,1347867540,6570,6570,6570,6570,0
20230724,184000,1347867540,6570,6570,6570,6570,0
20230724,183900,1347867540,6570,6570,6570,6570,0
20230724,183800,1347867540,6570,6570,6570,6570,0
20230724,183700,1347867540,6570,6570,6570,6570,0
20230724,183600,1347867540,6570,6570,6570,6570,0
20230724,183500,1347867540,6570,6570,6570,6570,0
20230724,183400,1347867540,6570,6570,6570,6570,0
20230724,183300,1347867540,6570,6570,6570,6570,0
20230724,183200,1347867540,6570,6570,6570,6570,0
20230724,183100,1347867540,6570,6570,6570,6570,0
20230724,183000,1347867540,6570,6570,6570,6570,0
20230724,182900,1347867540,6570,6570,6570,6570,0
20230724,182800,1347867540,6570,6570,6570,6570,0
20230724,182700,1347867540,6570,6570,6570,6570,0
20230724,182600,1347867540,6570,6570,6570,6570,0
20230724,182500,1347867540,6570,6570,6570,6570,0
20230724,182400,1347867540,6570,6570,6570,6570,0
20230724,182300,1347867540,6570,6570,6570,6570,0
20230724,182200,1347867540,6570,6570,6570,6570,0
20230724,182100,1347867540,6570,6570,6570,6570,0
20230724,182000,1347867540,6570,6570,6570,6570,0
20230724,181900,1347867540,6570,6570,6570,6570,0
20230724,181800,1347867540,6570,6570,6570,6570,1185
20230724,181700,1347867540,6570,6570,6570,6570,0
20230724,181600,1347867540,6570,6570,6570,6570,0
20230724,181500,1347867540,6570,6570,6570,6570,0
20230724,181400,1347867540,6570,6570,6570,6570,0
20230724,181300,1347867540,6570,6570,6570,6570,0
20230724,181200,1347867540,6570,6570,6570,6570,0
20230724,181100,1347867540,6570,6570,6570,6570,0
20230724,181000,1347867540,6570,6570,6570,6570,0
20230724,180900,1347867540,6570,6570,6570,6570,0
20230724,180800,1347867540,6570,6570,6570,6570,0
20230724,180700,1347867540,6570,6570,6570,6570,0
20230724,180600,1347867540,6570,6570,6570,6570,0
20230724,180500,1347867540,6570,6570,6570,6570,0
20230724,180400,1347867540,6570,6570,6570,6570,0
20230724,180300,1347867540,6570,6570,6570,6570,0
20230724,180200,1347867540,6570,6570,6570,6570,0
20230724,180100,1347867540,6570,6570,6570,6570,0
20230724,180000,1347867540,6570,6570,6570,6570,0
20230724,175900,1347867540,6570,6570,6570,6570,0
20230724,175800,1347867540,6570,6570,6570,6570,0
20230724,175700,1347867540,6570,6570,6570,6570,0
20230724,175600,1347867540,6570,6570,6570,6570,0
20230724,175500,1347867540,6570,6570,6570,6570,0
20230724,175400,1347867540,6570,6570,6570,6570,0
20230724,175300,1347867540,6570,6570,6570,6570,0
20230724,175200,1347867540,6570,6570,6570,6570,0
20230724,175100,1347867540,6570,6570,6570,6570,0
20230724,175000,1347867540,6570,6570,6570,6570,0
20230724,174900,1347867540,6570,6570,6570,6570,0
20230724,174800,1347867540,6570,6570,6570,6570,1185
20230724,174700,1347867540,6570,6570,6570,6570,0
20230724,174600,1347867540,6570,6570,6570,6570,0
20230724,174500,1347867540,6570,6570,6570,6570,0
20230724,174400,1347867540,6570,6570,6570,6570,0
20230724,174300,1347867540,6570,6570,6570,6570,0
20230724,174200,1347867540,6570,6570,6570,6570,0
20230724,174100,1347867540,6570,6570,6570,6570,0
20230724,174000,1347867540,6570,6570,6570,6570,0
20230724,173900,1347867540,6570,6570,6570,6570,0
20230724,173800,1347867540,6570,6570,6570,6570,0
20230724,173700,1347867540,6570,6570,6570,6570,0
20230724,173600,1347867540,6570,6570,6570,6570,0
20230724,173500,1347867540,6570,6570,6570,6570,0
20230724,173400,1347867540,6570,6570,6570,6570,0
20230724,173300,1347867540,6570,6570,6570,6570,0
20230724,173200,1347867540,6570,6570,6570,6570,0
20230724,173100,1347867540,6570,6570,6570,6570,0
20230724,173000,1347867540,6570,6570,6570,6570,0
20230724,172900,1347867540,6570,6570,6570,6570,0
20230724,172800,1347867540,6570,6570,6570,6570,0
20230724,172700,1347867540,6570,6570,6570,6570,0
20230724,172600,1347867540,6570,6570,6570,6570,0
20230724,172500,1347867540,6570,6570,6570,6570,0
20230724,172400,1347867540,6570,6570,6570,6570,0
20230724,172300,1347867540,6570,6570,6570,6570,0
20230724,172200,1347867540,6570,6570,6570,6570,0
20230724,172100,1347867540,6570,6570,6570,6570,0
20230724,172000,1347867540,6570,6570,6570,6570,0
20230724,171900,1347867540,6570,6570,6570,6570,0
20230724,171800,1347867540,6570,6570,6570,6570,1185
20230724,171700,1347867540,6570,6570,6570,6570,0
20230724,171600,1347867540,6570,6570,6570,6570,0
20230724,171500,1347867540,6570,6570,6570,6570,0
20230724,171400,1347867540,6570,6570,6570,6570,0
20230724,171300,1347867540,6570,6570,6570,6570,0
20230724,171200,1347867540,6570,6570,6570,6570,0
20230724,171100,1347867540,6570,6570,6570,6570,0
20230724,171000,1347867540,6570,6570,6570,6570,0
20230724,170900,1347867540,6570,6570,6570,6570,0
20230724,170800,1347867540,6570,6570,6570,6570,0
20230724,170700,1347867540,6570,6570,6570,6570,0
20230724,170600,1347867540,6570,6570,6570,6570,0
20230724,170500,1347867540,6570,6570,6570,6570,0
20230724,170400,1347867540,6570,6570,6570,6570,0
20230724,170300,1347867540,6570,6570,6570,6570,0
20230724,170200,1347867540,6570,6570,6570,6570,0
20230724,170100,1347867540,6570,6570,6570,6570,0
20230724,170000,1347867540,6570,6570,6570,6570,0
20230724,165900,1347867540,6570,6570,6570,6570,0
20230724,165800,1347867540,6570,6570,6570,6570,0
20230724,165700,1347867540,6570,6570,6570,6570,0
20230724,165600,1347867540,6570,6570,6570,6570,0
20230724,165500,1347867540,6570,6570,6570,6570,0
20230724,165400,1347867540,6570,6570,6570,6570,0
20230724,165300,1347867540,6570,6570,6570,6570,0
20230724,165200,1347867540,6570,6570,6570,6570,0
20230724,165100,1347867540,6570,6570,6570,6570,0
20230724,165000,1347867540,6570,6570,6570,6570,0
20230724,164900,1347867540,6570,6570,6570,6570,0
20230724,164800,1347867540,6570,6570,6570,6570,1185
20230724,164700,1347867540,6570,6570,6570,6570,0
20230724,164600,1347867540,6570,6570,6570,6570,0
20230724,164500,1347867540,6570,6570,6570,6570,0
20230724,164400,1347867540,6570,6570,6570,6570,0
20230724,164300,1347867540,6570,6570,6570,6570,0
20230724,164200,1347867540,6570,6570,6570,6570,0
20230724,164100,1347867540,6570,6570,6570,6570,0
20230724,164000,1347867540,6570,6570,6570,6570,0
20230724,163900,1347867540,6570,6570,6570,6570,0
20230724,163800,1347867540,6570,6570,6570,6570,0
20230724,163700,1347867540,6570,6570,6570,6570,0
20230724,163600,1347867540,6570,6570,6570,6570,0
20230724,163500,1347867540,6570,6570,6570,6570,0
20230724,163400,1347867540,6570,6570,6570,6570,0
20230724,163300,1347867540,6570,6570,6570,6570,0
20230724,163200,1347867540,6570,6570,6570,6570,0
20230724,163100,1347867540,6570,6570,6570,6570,0
20230724,163000,1347867540,6570,6570,6570,6570,0
20230724,162900,1347867540,6570,6570,6570,6570,0
20230724,162800,1347867540,6570,6570,6570,6570,0
20230724,162700,1347867540,6570,6570,6570,6570,0
20230724,162600,1347867540,6570,6570,6570,6570,0
20230724,162500,1347867540,6570,6570,6570,6570,0
20230724,162400,1347867540,6570,6570,6570,6570,0
20230724,162300,1347867540,6570,6570,6570,6570,0
20230724,162200,1347867540,6570,6570,6570,6570,0
20230724,162100,1347867540,6570,6570,6570,6570,0
20230724,162000,1347867540,6570,6570,6570,6570,0
20230724,161900,1347867540,6570,6570,6570,6570,0
20230724,161800,1347867540,6570,6570,6570,6570,1185
20230724,161700,1347867540,6570,6570,6570,6570,0
20230724,161600,1347867540,6570,6570,6570,6570,0
20230724,161500,1347867540,6570,6570,6570,6570,0
20230724,161400,1347867540,6570,6570,6570,6570,0
20230724,161300,1347867540,6570,6570,6570,6570,0
20230724,161200,1347867540,6570,6570,6570,6570,0
20230724,161100,1347867540,6570,6570,6570,6570,0
20230724,161000,1347867540,6570,6570,6570,6570,0
20230724,160900,1347867540,6570,6570,6570,6570,0
20230724,160800,1347867540,6570,6570,6570,6570,0
20230724,160700,1347867540,6570,6570,6570,6570,0
20230724,160600,1347867540,6570,6570,6570,6570,0
20230724,160500,1347867540,6570,6570,6570,6570,0
20230724,160400,1347867540,6570,6570,6570,6570,0
20230724,160300,1347867540,6570,6570,6570,6570,0
20230724,160200,1347867540,6570,6570,6570,6570,0
20230724,160100,1347867540,6570,6570,6570,6570,0
20230724,160000,1347867540,6570,6570,6570,6570,0
20230724,155900,1347867540,6570,6570,6570,6570,0
20230724,155800,1347867540,6570,6570,6570,6570,0
20230724,155700,1347867540,6570,6570,6570,6570,0
20230724,155600,1347867540,6570,6570,6570,6570,0
20230724,155500,1347867540,6570,6570,6570,6570,0
20230724,155400,1347867540,6570,6570,6570,6570,0
20230724,155300,1347867540,6570,6570,6570,6570,0
20230724,155200,1347867540,6570,6570,6570,6570,0
20230724,155100,1347867540,6570,6570,6570,6570,0
20230724,155000,1347867540,6570,6570,6570,6570,0
20230724,154900,1347867540,6570,6570,6570,6570,0
20230724,154800,1347867540,6570,6570,6570,6570,1185
20230724,154700,1347867540,6570,6570,6570,6570,0
20230724,154600,1347867540,6570,6570,6570,6570,0
20230724,154500,1347867540,6570,6570,6570,6570,0
20230724,154400,1347867540,6570,6570,6570,6570,0
20230724,154300,1347867540,6570,6570,6570,6570,0
20230724,154200,1347867540,6570,6570,6570,6570,0
20230724,154100,1347867540,6570,6570,6570,6570,0
20230724,154000,1347867540,6570,6570,6570,6570,0
20230724,153900,1347867540,6570,6570,6570,6570,0
20230724,153800,1347867540,6570,6570,6570,6570,0
20230724,153700,1347867540,6570,6570,6570,6570,0
20230724,153600,1347867540,6570,6570,6570,6570,0
20230724,153500,1347867540,6570,6570,6570,6570,0
20230724,153400,1347867540,6570,6570,6570,6570,0
20230724,153300,1347867540,6570,6570,6570,6570,0
20230724,153200,1347867540,6570,6570,6570,6570,0
20230724,153100,1347867540,6570,6570,6570,6570,0
20230724,153000,1347867540,6570,6570,6570,6570,1185
20230724,152900,1340082090,6540,6540,6540,6540,0
20230724,152800,1340082090,6540,6540,6540,6540,0
20230724,152700,1340082090,6540,6540,6540,6540,0
20230724,152600,1340082090,6540,6540,6540,6540,0
20230724,152500,1340082090,6540,6540,6540,6540,0
20230724,152400,1340082090,6540,6540,6540,6540,0
20230724,152300,1340082090,6540,6540,6540,6540,0
20230724,152200,1340082090,6540,6540,6540,6540,0
20230724,152100,1340082090,6540,6540,6540,6540,0
20230724,152000,1340082090,6540,6540,6540,6540,0
20230724,151900,1340082090,6540,6580,6580,6540,115
20230724,151800,1339329590,6560,6570,6570,6550,802
20230724,151700,1334072550,6580,6580,6580,6580,3
20230724,151600,1334052810,6580,6580,6580,6550,1554
20230724,151500,1323872010,6550,6580,6580,6550,1186
20230724,151400,1316093520,6590,6590,6590,6590,38
20230724,151300,1315843100,6570,6570,6570,6570,5
20230724,151200,1315810250,6550,6550,6550,6550,0
20230724,151100,1315810250,6550,6550,6550,6550,0
20230724,151000,1315810250,6550,6550,6550,6550,200
20230724,150900,1314500250,6560,6560,6560,6560,48
20230724,150800,1314185370,6560,6560,6560,6550,644
20230724,150700,1309960750,6550,6550,6560,6550,1361
20230724,150600,1301045590,6560,6560,6570,6560,253
20230724,150500,1299384980,6560,6570,6570,6560,101
20230724,150400,1298722400,6560,6560,6570,6560,1017
20230724,150300,1292049320,6570,6570,6570,6570,299
20230724,150200,1290084890,6570,6570,6570,6570,303
20230724,150100,1288094180,6570,6570,6570,6570,0
20230724,150000,1288094180,6570,6580,6580,6570,30
20230724,145900,1287896990,6580,6580,6580,6580,74
20230724,145800,1287410070,6590,6590,6590,6590,0
20230724,145700,1287410070,6590,6590,6590,6590,0
20230724,145600,1287410070,6590,6590,6590,6590,9
20230724,145500,1287350760,6590,6590,6590,6590,1
20230724,145400,1287344170,6600,6600,6600,6600,0
20230724,145300,1287344170,6600,6600,6600,6600,9
20230724,145200,1287284770,6600,6600,6600,6600,31
20230724,145100,1287080170,6580,6580,6580,6580,2
20230724,145000,1287067010,6560,6580,6580,6560,500
20230724,144900,1283781630,6580,6580,6580,6580,0
20230724,144800,1283781630,6580,6580,6580,6580,0
20230724,144700,1283781630,6580,6580,6580,6580,0
20230724,144600,1283781630,6580,6580,6590,6580,142
20230724,144500,1282846620,6590,6580,6590,6580,205
20230724,144400,1281496470,6580,6580,6580,6580,224
20230724,144300,1280022550,6580,6580,6580,6580,0
20230724,144200,1280022550,6580,6580,6580,6580,59
20230724,144100,1279634330,6580,6580,6580,6580,0
20230724,144000,1279634330,6580,6580,6580,6580,19
20230724,143900,1279509310,6580,6550,6580,6540,4672
20230724,143800,1248877560,6550,6560,6560,6550,215
20230724,143700,1247467210,6560,6560,6560,6560,250
20230724,143600,1245827210,6560,6560,6560,6560,0
20230724,143500,1245827210,6560,6560,6560,6560,145
20230724,143400,1244876010,6560,6560,6560,6560,236
20230724,143300,1243327850,6560,6560,6560,6560,675
20230724,143200,1238899850,6570,6570,6570,6570,125
20230724,143100,1238078600,6570,6570,6570,6570,126
20230724,143000,1237250780,6560,6560,6560,6560,0
20230724,142900,1237250780,6560,6560,6560,6560,5
20230724,142800,1237217980,6560,6560,6560,6560,0
20230724,142700,1237217980,6560,6550,6560,6550,1393
20230724,142600,1228089060,6550,6550,6550,6550,13
20230724,142500,1228003910,6550,6550,6550,6550,0
20230724,142400,1228003910,6550,6550,6550,6550,100
20230724,142300,1227348910,6550,6560,6560,6550,23
20230724,142200,1227198240,6560,6560,6560,6560,1000
20230724,142100,1220638240,6560,6560,6560,6560,408
20230724,142000,1217961760,6570,6550,6570,6550,839
20230724,141900,1212453530,6550,6550,6550,6550,0
20230724,141800,1212453530,6550,6550,6550,6550,0
20230724,141700,1212453530,6550,6560,6560,6550,200
20230724,141600,1211143520,6550,6560,6560,6550,783
20230724,141500,1206009940,6560,6570,6570,6560,346
20230724,141400,1203738720,6560,6570,6570,6560,511
20230724,141300,1200386450,6570,6570,6570,6570,9
20230724,141200,1200327320,6570,6570,6570,6570,281
20230724,141100,1198481150,6570,6570,6570,6570,0
20230724,141000,1198481150,6570,6570,6570,6570,102
20230724,140900,1197811010,6570,6570,6570,6570,116
20230724,140800,1197048890,6570,6570,6570,6570,116
20230724,140700,1196286770,6570,6570,6570,6570,322
20230724,140600,1194171230,6570,6570,6570,6570,180
20230724,140500,1192988630,6560,6550,6560,6550,2540
20230724,140400,1176336230,6550,6550,6550,6550,500
20230724,140300,1173061230,6550,6560,6560,6550,800
20230724,140200,1167820740,6560,6560,6560,6560,39
20230724,140100,1167564900,6560,6560,6560,6560,330
20230724,140000,1165400100,6570,6570,6570,6570,63
20230724,135900,1164986190,6560,6560,6560,6560,0
20230724,135800,1164986190,6560,6560,6560,6560,0
20230724,135700,1164986190,6560,6560,6560,6560,0
20230724,135600,1164986190,6560,6560,6560,6560,1
20230724,135500,1164979630,6570,6570,6570,6570,10
20230724,135400,1164913930,6570,6570,6570,6570,5
20230724,135300,1164881080,6570,6560,6570,6560,15
20230724,135200,1164782580,6560,6560,6560,6560,0
20230724,135100,1164782580,6560,6560,6560,6560,50
20230724,135000,1164454580,6570,6570,6570,6570,120
20230724,134900,1163666180,6570,6570,6570,6570,10
20230724,134800,1163600480,6570,6560,6570,6560,2177
20230724,134700,1149319290,6570,6570,6570,6570,3
20230724,134600,1149299580,6570,6570,6570,6570,0
20230724,134500,1149299580,6570,6570,6570,6570,20
20230724,134400,1149168180,6570,6570,6570,6570,0
20230724,134300,1149168180,6570,6570,6570,6570,1
20230724,134200,1149161610,6560,6560,6560,6560,0
20230724,134100,1149161610,6560,6560,6560,6560,0
20230724,134000,1149161610,6560,6560,6560,6560,0
20230724,133900,1149161610,6560,6560,6580,6560,205
20230724,133800,1147816790,6560,6560,6560,6560,0
20230724,133700,1147816790,6560,6560,6560,6560,60
20230724,133600,1147423190,6560,6560,6560,6560,0
20230724,133500,1147423190,6560,6560,6560,6560,1
20230724,133400,1147416630,6570,6570,6570,6570,201
20230724,133300,1146096060,6570,6570,6570,6570,4
20230724,133200,1146069780,6560,6560,6560,6560,0
20230724,133100,1146069780,6560,6560,6560,6560,1000
20230724,133000,1139509780,6570,6570,6570,6570,0
20230724,132900,1139509780,6570,6560,6570,6560,41
20230724,132800,1139240500,6570,6570,6570,6570,100
20230724,132700,1138583500,6570,6580,6580,6570,460
20230724,132600,1135560730,6580,6580,6580,6580,0
20230724,132500,1135560730,6580,6580,6580,6580,100
20230724,132400,1134902730,6580,6580,6580,6580,0
20230724,132300,1134902730,6580,6580,6580,6580,100
20230724,132200,1134244730,6560,6560,6560,6560,0
20230724,132100,1134244730,6560,6560,6560,6560,0
20230724,132000,1134244730,6560,6560,6560,6560,0
20230724,131900,1134244730,6560,6560,6560,6560,10
20230724,131800,1134179130,6560,6560,6560,6560,47
20230724,131700,1133870810,6560,6560,6560,6560,107
20230724,131600,1133168890,6560,6560,6560,6560,1
20230724,131500,1133162330,6560,6560,6560,6560,0
20230724,131400,1133162330,6560,6560,6560,6560,0
20230724,131300,1133162330,6560,6560,6560,6560,12
20230724,131200,1133083610,6560,6560,6570,6560,66
20230724,131100,1132650640,6560,6560,6560,6560,5
20230724,131000,1132617840,6560,6560,6560,6560,20
20230724,130900,1132486640,6560,6570,6570,6560,762
20230724,130800,1127480400,6570,6570,6570,6570,569
20230724,130700,1123742070,6560,6560,6560,6560,0
20230724,130600,1123742070,6560,6570,6570,6560,21
20230724,130500,1123604240,6570,6570,6570,6570,100
20230724,130400,1122947240,6560,6560,6560,6560,150
20230724,130300,1121963240,6560,6560,6560,6560,255
20230724,130200,1120290440,6560,6560,6560,6560,0
20230724,130100,1120290440,6560,6560,6560,6560,0
20230724,130000,1120290440,6560,6560,6560,6560,44
20230724,125900,1120001800,6560,6560,6560,6560,0
20230724,125800,1120001800,6560,6560,6560,6560,1
20230724,125700,1119995240,6560,6560,6560,6560,0
20230724,125600,1119995240,6560,6560,6560,6560,0
20230724,125500,1119995240,6560,6560,6560,6560,0
20230724,125400,1119995240,6560,6560,6560,6560,0
20230724,125300,1119995240,6560,6590,6590,6560,4116
20230724,125200,1092986560,6580,6580,6580,6580,0
20230724,125100,1092986560,6580,6580,6590,6580,284
20230724,125000,1091116730,6570,6570,6570,6570,90
20230724,124900,1090525430,6570,6570,6570,6570,159
20230724,124800,1089480800,6570,6570,6570,6570,0
20230724,124700,1089480800,6570,6570,6570,6570,0
20230724,124600,1089480800,6570,6570,6570,6570,0
20230724,124500,1089480800,6570,6570,6570,6570,0
20230724,124400,1089480800,6570,6570,6570,6570,100
20230724,124300,1088823800,6570,6570,6570,6570,1
20230724,124200,1088817230,6570,6570,6570,6570,2
20230724,124100,1088804090,6570,6570,6570,6570,300
20230724,124000,1086833090,6570,6570,6570,6570,30
20230724,123900,1086635990,6560,6560,6560,6560,200
20230724,123800,1085323990,6560,6570,6570,6560,481
20230724,123700,1082163840,6560,6560,6560,6560,20
20230724,123600,1082032640,6560,6560,6560,6560,10
20230724,123500,1081967040,6560,6560,6560,6560,13
20230724,123400,1081881760,6560,6560,6560,6560,487
20230724,123300,1078687040,6580,6580,6580,6580,1
20230724,123200,1078680460,6580,6580,6580,6580,30
20230724,123100,1078483060,6560,6560,6560,6560,2
20230724,123000,1078469940,6580,6560,6580,6560,103
20230724,122900,1077793280,6570,6570,6570,6570,0
20230724,122800,1077793280,6570,6570,6570,6570,105
20230724,122700,1077103430,6570,6570,6570,6570,11
20230724,122600,1077031160,6570,6570,6570,6570,10
20230724,122500,1076965460,6570,6570,6570,6570,13
20230724,122400,1076880050,6550,6570,6570,6550,5000
20230724,122300,1044116440,6580,6590,6590,6580,733
20230724,122200,1039292800,6590,6590,6590,6590,213
20230724,122100,1037889130,6590,6590,6590,6590,10
20230724,122000,1037823230,6580,6580,6580,6580,0
20230724,121900,1037823230,6580,6580,6580,6580,0
20230724,121800,1037823230,6580,6590,6590,6580,38
20230724,121700,1037573180,6590,6590,6590,6590,231
20230724,121600,1036050890,6600,6600,6600,6600,30
20230724,121500,1035852890,6590,6600,6600,6590,283
20230724,121400,1033985900,6600,6600,6600,6600,565
20230724,121300,1030256900,6590,6590,6590,6590,23
20230724,121200,1030105330,6590,6590,6600,6590,121
20230724,121100,1029307530,6580,6580,6580,6580,0
20230724,121000,1029307530,6580,6570,6580,6570,771
20230724,120900,1024236070,6570,6570,6570,6570,400
20230724,120800,1021608070,6570,6570,6570,6560,1273
20230724,120700,1013256380,6570,6570,6570,6570,8
20230724,120600,1013203820,6570,6560,6570,6560,64
20230724,120500,1012783360,6560,6560,6560,6560,100
20230724,120400,1012127360,6570,6570,6570,6570,0
20230724,120300,1012127360,6570,6570,6570,6570,100
20230724,120200,1011470360,6560,6560,6560,6560,22
20230724,120100,1011326040,6560,6560,6560,6560,12
20230724,120000,1011247320,6560,6560,6560,6560,37
20230724,115900,1011004600,6560,6560,6560,6560,4
20230724,115800,1010978360,6560,6560,6560,6560,0
20230724,115700,1010978360,6560,6560,6560,6560,26
20230724,115600,1010807800,6560,6560,6560,6560,47
20230724,115500,1010499480,6560,6560,6560,6560,3
20230724,115400,1010479800,6560,6550,6570,6550,724
20230724,115300,1005725790,6570,6550,6570,6550,17
20230724,115200,1005614420,6560,6570,6570,6560,646
20230724,115100,1001371600,6560,6560,6560,6560,112
20230724,115000,1000636880,6560,6560,6560,6560,0
20230724,114900,1000636880,6560,6560,6560,6560,54
20230724,114800,1000282640,6560,6560,6560,6560,0
20230724,114700,1000282640,6560,6550,6560,6550,32
20230724,114600,1000072830,6550,6560,6570,6550,304
20230724,114500,998078460,6560,6560,6560,6560,4
20230724,114400,998052220,6560,6550,6560,6550,51
20230724,114300,997718160,6550,6550,6550,6550,0
20230724,114200,997718160,6550,6550,6550,6550,180
20230724,114100,996539160,6550,6550,6550,6550,30
20230724,114000,996342660,6560,6570,6570,6560,70
20230724,113900,995883440,6570,6570,6570,6570,1
20230724,113800,995876870,6560,6560,6560,6560,0
20230724,113700,995876870,6560,6560,6560,6560,753
20230724,113600,990937190,6560,6560,6560,6560,120
20230724,113500,990149990,6560,6570,6570,6560,725
20230724,113400,985393980,6570,6570,6570,6570,1
20230724,113300,985387410,6570,6570,6570,6570,0
20230724,113200,985387410,6570,6560,6570,6560,243
20230724,113100,983791810,6560,6560,6560,6560,0
20230724,113000,983791810,6560,6560,6560,6560,505
20230724,112900,980479010,6560,6560,6560,6560,0
20230724,112800,980479010,6560,6560,6560,6560,5
20230724,112700,980446210,6550,6560,6560,6550,230
20230724,112600,978938210,6560,6560,6560,6560,30
20230724,112500,978741410,6560,6550,6560,6550,61
20230724,112400,978341260,6560,6560,6560,6560,0
20230724,112300,978341260,6560,6560,6560,6560,190
20230724,112200,977094860,6560,6560,6560,6560,100
20230724,112100,976438860,6560,6550,6560,6550,5
20230724,112000,976406100,6560,6560,6560,6560,334
20230724,111900,974215060,6560,6560,6570,6560,852
20230724,111800,968625930,6560,6560,6560,6560,81
20230724,111700,968094570,6550,6550,6550,6550,0
20230724,111600,968094570,6550,6550,6550,6550,59
20230724,111500,967708120,6550,6570,6570,6550,4657
20230724,111400,937158150,6570,6570,6570,6570,0
20230724,111300,937158150,6570,6570,6570,6570,0
20230724,111200,937158150,6570,6570,6570,6570,65
20230724,111100,936731100,6580,6580,6580,6580,343
20230724,111000,934474160,6580,6580,6590,6580,673
20230724,110900,930041280,6600,6600,6600,6600,22
20230724,110800,929896080,6590,6580,6590,6580,648
20230724,110700,925625770,6570,6570,6570,6570,20
20230724,110600,925494370,6570,6560,6570,6560,32
20230724,110500,925284370,6560,6560,6560,6560,0
20230724,110400,925284370,6560,6560,6560,6560,0
20230724,110300,925284370,6560,6560,6560,6560,0
20230724,110200,925284370,6560,6560,6560,6560,0
20230724,110100,925284370,6560,6560,6560,6560,186
20230724,110000,924064210,6560,6570,6570,6560,500
20230724,105900,920781230,6570,6570,6570,6570,5
20230724,105800,920748380,6580,6580,6580,6580,983
20230724,105700,914280240,6580,6590,6590,6580,2
20230724,105600,914267070,6590,6590,6590,6590,0
20230724,105500,914267070,6590,6590,6590,6590,109
20230724,105400,913548760,6590,6580,6590,6580,773
20230724,105300,908457710,6580,6580,6580,6580,24
20230724,105200,908299790,6580,6580,6580,6580,31
20230724,105100,908095810,6570,6600,6600,6570,5134
20230724,105000,874266710,6600,6610,6610,6600,34
20230724,104900,874042150,6610,6610,6610,6610,60
20230724,104800,873645550,6610,6610,6620,6610,829
20230724,104700,868165710,6620,6620,6620,6620,15
20230724,104600,868066410,6620,6620,6620,6620,20
20230724,104500,867934010,6610,6640,6640,6610,1820
20230724,104400,855874090,6640,6640,6640,6640,15
20230724,104300,855774490,6640,6630,6640,6630,561
20230724,104200,852049460,6640,6650,6650,6630,1470
20230724,104100,842293270,6640,6630,6640,6630,1906
20230724,104000,829654750,6630,6630,6630,6630,2051
20230724,103900,816056620,6630,6630,6630,6630,174
20230724,103800,814903000,6630,6630,6630,6630,32
20230724,103700,814690840,6630,6630,6630,6630,1
20230724,103600,814684210,6630,6630,6630,6630,11
20230724,103500,814611280,6610,6610,6610,6610,1
20230724,103400,814604670,6630,6630,6630,6630,0
20230724,103300,814604670,6630,6630,6630,6630,0
20230724,103200,814604670,6630,6630,6630,6630,1
20230724,103100,814598040,6630,6630,6630,6630,21
20230724,103000,814458810,6630,6630,6630,6630,80
20230724,102900,813928410,6620,6620,6620,6620,0
20230724,102800,813928410,6620,6620,6620,6620,249
20230724,102700,812280030,6620,6610,6620,6610,55
20230724,102600,811915970,6620,6630,6630,6620,36
20230724,102500,811677600,6630,6640,6640,6630,316
20230724,102400,809581380,6640,6640,6640,6640,0
20230724,102300,809581380,6640,6640,6640,6630,675
20230724,102200,805103300,6640,6640,6640,6640,3
20230724,102100,805083380,6650,6650,6660,6650,231
20230724,102000,803546230,6650,6660,6660,6650,214
20230724,101900,802121630,6660,6650,6660,6650,257
20230724,101800,800411880,6650,6660,6660,6650,230
20230724,101700,798881270,6660,6660,6660,6640,1327
20230724,101600,790052660,6660,6640,6660,6640,1101
20230724,101500,782729670,6640,6650,6660,6640,1160
20230724,101400,775016150,6640,6620,6640,6610,1617
20230724,101300,764297640,6610,6610,6610,6610,569
20230724,101200,760536550,6610,6600,6610,6600,80
20230724,101100,760008440,6600,6600,6600,6600,0
20230724,101000,760008440,6600,6600,6600,6600,0
20230724,100900,760008440,6600,6600,6620,6600,2086
20230724,100800,746236030,6600,6570,6600,6570,1375
20230724,100700,737168790,6570,6570,6570,6570,100
20230724,100600,736511790,6570,6570,6570,6570,8
20230724,100500,736459230,6570,6590,6590,6570,380
20230724,100400,733958810,6580,6590,6590,6580,121
20230724,100300,733161620,6590,6590,6590,6590,1
20230724,100200,733155030,6580,6560,6580,6560,158
20230724,100100,732116130,6560,6560,6560,6560,68
20230724,100000,731670050,6560,6560,6560,6560,320
20230724,095900,729570850,6550,6550,6550,6550,1552
20230724,095800,719405250,6550,6570,6580,6550,566
20230724,095700,715692790,6560,6570,6570,6560,4683
20230724,095600,684926090,6550,6540,6560,6540,3329
20230724,095500,663093390,6550,6560,6560,6540,305
20230724,095400,661097170,6540,6550,6550,6530,4218
20230724,095300,633493010,6560,6560,6560,6560,30
20230724,095200,633296210,6560,6560,6560,6560,414
20230724,095100,630580370,6560,6560,6560,6560,1302
20230724,095000,622039250,6550,6570,6570,6550,1047
20230724,094900,615171480,6580,6580,6580,6560,5454
20230724,094800,579334230,6590,6580,6590,6580,992
20230724,094700,572805140,6590,6570,6590,6570,157
20230724,094600,571770530,6570,6590,6590,6570,2196
20230724,094500,557320010,6590,6590,6590,6590,439
20230724,094400,554427000,6590,6590,6590,6590,303
20230724,094300,552430230,6590,6590,6590,6580,1149
20230724,094200,544860000,6590,6590,6590,6590,346
20230724,094100,542579860,6590,6590,6590,6590,22
20230724,094000,542434880,6590,6590,6590,6590,190
20230724,093900,541182780,6590,6600,6600,6590,530
20230724,093800,537685070,6600,6600,6600,6600,1291
20230724,093700,529164470,6600,6600,6600,6600,1
20230724,093600,529157870,6600,6610,6610,6590,1639
20230724,093500,518328700,6610,6600,6610,6600,566
20230724,093400,514589100,6600,6580,6610,6580,848
20230724,093300,508987890,6570,6580,6580,6570,102
20230724,093200,508317330,6590,6580,6590,6570,255
20230724,093100,506640100,6590,6610,6610,6590,902
20230724,093000,500694820,6600,6600,6600,6600,666
20230724,092900,496299220,6620,6600,6620,6600,460
20230724,092800,493262950,6610,6600,6610,6600,574
20230724,092700,489473550,6600,6600,6600,6600,958
20230724,092600,483150750,6590,6620,6620,6590,1611
20230724,092500,472520140,6620,6620,6620,6620,1
20230724,092400,472513520,6620,6630,6630,6620,130
20230724,092300,471652620,6630,6630,6630,6630,310
20230724,092200,469597320,6630,6630,6630,6630,603
20230724,092100,465599430,6620,6620,6620,6620,300
20230724,092000,463613430,6620,6620,6620,6620,0
20230724,091900,463613430,6620,6610,6620,6610,224
20230724,091800,462132660,6610,6590,6620,6590,1946
20230724,091700,449291190,6590,6600,6600,6520,15322
20230724,091600,348802230,6600,6620,6620,6600,3805
20230724,091500,323681670,6630,6620,6630,6610,2949
20230724,091400,304169540,6630,6640,6640,6630,1577
20230724,091300,293709030,6630,6630,6640,6620,2264
20230724,091200,278707970,6640,6640,6640,6640,231
20230724,091100,277174130,6650,6680,6680,6650,645
20230724,091000,272876950,6660,6650,6700,6650,5403
20230724,090900,236784490,6660,6690,6690,6660,1160
20230724,090800,229042630,6690,6680,6690,6670,1160
20230724,090700,221295540,6680,6680,6680,6670,389
20230724,090600,218698190,6680,6690,6690,6670,1053
20230724,090500,211669090,6690,6680,6690,6660,1149
20230724,090400,204005480,6680,6690,6690,6660,8858
20230724,090300,144821370,6690,6700,6700,6670,4946
20230724,090200,111711570,6700,6680,6710,6670,5858
20230724,090100,72505600,6670,6650,6680,6630,4401
20230724,090000,43205960,6650,6640,6650,6620,6509