KissMeData/012170/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185100,271433664,796,796,796,796,2867
20230724,185000,271433664,796,796,796,796,0
20230724,184900,271433664,796,796,796,796,0
20230724,184800,271433664,796,796,796,796,0
20230724,184700,271433664,796,796,796,796,0
20230724,184600,271433664,796,796,796,796,0
20230724,184500,271433664,796,796,796,796,0
20230724,184400,271433664,796,796,796,796,0
20230724,184300,271433664,796,796,796,796,0
20230724,184200,271433664,796,796,796,796,0
20230724,184100,271433664,796,796,796,796,0
20230724,184000,271433664,796,796,796,796,0
20230724,183900,271433664,796,796,796,796,0
20230724,183800,271433664,796,796,796,796,0
20230724,183700,271433664,796,796,796,796,0
20230724,183600,271433664,796,796,796,796,0
20230724,183500,271433664,796,796,796,796,0
20230724,183400,271433664,796,796,796,796,0
20230724,183300,271433664,796,796,796,796,0
20230724,183200,271433664,796,796,796,796,0
20230724,183100,271433664,796,796,796,796,0
20230724,183000,271433664,796,796,796,796,0
20230724,182900,271433664,796,796,796,796,0
20230724,182800,271433664,796,796,796,796,0
20230724,182700,271433664,796,796,796,796,0
20230724,182600,271433664,796,796,796,796,0
20230724,182500,271433664,796,796,796,796,0
20230724,182400,271433664,796,796,796,796,0
20230724,182300,271433664,796,796,796,796,0
20230724,182200,271433664,796,796,796,796,0
20230724,182100,271433664,796,796,796,796,2867
20230724,182000,271433664,796,796,796,796,0
20230724,181900,271433664,796,796,796,796,0
20230724,181800,271433664,796,796,796,796,0
20230724,181700,271433664,796,796,796,796,0
20230724,181600,271433664,796,796,796,796,0
20230724,181500,271433664,796,796,796,796,0
20230724,181400,271433664,796,796,796,796,0
20230724,181300,271433664,796,796,796,796,0
20230724,181200,271433664,796,796,796,796,0
20230724,181100,271433664,796,796,796,796,0
20230724,181000,271433664,796,796,796,796,0
20230724,180900,271433664,796,796,796,796,0
20230724,180800,271433664,796,796,796,796,0
20230724,180700,271433664,796,796,796,796,0
20230724,180600,271433664,796,796,796,796,0
20230724,180500,271433664,796,796,796,796,0
20230724,180400,271433664,796,796,796,796,0
20230724,180300,271433664,796,796,796,796,0
20230724,180200,271433664,796,796,796,796,0
20230724,180100,271433664,796,796,796,796,0
20230724,180000,271433664,796,796,796,796,0
20230724,175900,271433664,796,796,796,796,0
20230724,175800,271433664,796,796,796,796,0
20230724,175700,271433664,796,796,796,796,0
20230724,175600,271433664,796,796,796,796,0
20230724,175500,271433664,796,796,796,796,0
20230724,175400,271433664,796,796,796,796,0
20230724,175300,271433664,796,796,796,796,0
20230724,175200,271433664,796,796,796,796,0
20230724,175100,271433664,796,796,796,796,2867
20230724,175000,271433664,796,796,796,796,0
20230724,174900,271433664,796,796,796,796,0
20230724,174800,271433664,796,796,796,796,0
20230724,174700,271433664,796,796,796,796,0
20230724,174600,271433664,796,796,796,796,0
20230724,174500,271433664,796,796,796,796,0
20230724,174400,271433664,796,796,796,796,0
20230724,174300,271433664,796,796,796,796,0
20230724,174200,271433664,796,796,796,796,0
20230724,174100,271433664,796,796,796,796,0
20230724,174000,271433664,796,796,796,796,0
20230724,173900,271433664,796,796,796,796,0
20230724,173800,271433664,796,796,796,796,0
20230724,173700,271433664,796,796,796,796,0
20230724,173600,271433664,796,796,796,796,0
20230724,173500,271433664,796,796,796,796,0
20230724,173400,271433664,796,796,796,796,0
20230724,173300,271433664,796,796,796,796,0
20230724,173200,271433664,796,796,796,796,0
20230724,173100,271433664,796,796,796,796,0
20230724,173000,271433664,796,796,796,796,0
20230724,172900,271433664,796,796,796,796,0
20230724,172800,271433664,796,796,796,796,0
20230724,172700,271433664,796,796,796,796,0
20230724,172600,271433664,796,796,796,796,0
20230724,172500,271433664,796,796,796,796,0
20230724,172400,271433664,796,796,796,796,0
20230724,172300,271433664,796,796,796,796,0
20230724,172200,271433664,796,796,796,796,0
20230724,172100,271433664,796,796,796,796,2867
20230724,172000,271433664,796,796,796,796,0
20230724,171900,271433664,796,796,796,796,0
20230724,171800,271433664,796,796,796,796,0
20230724,171700,271433664,796,796,796,796,0
20230724,171600,271433664,796,796,796,796,0
20230724,171500,271433664,796,796,796,796,0
20230724,171400,271433664,796,796,796,796,0
20230724,171300,271433664,796,796,796,796,0
20230724,171200,271433664,796,796,796,796,0
20230724,171100,271433664,796,796,796,796,0
20230724,171000,271433664,796,796,796,796,0
20230724,170900,271433664,796,796,796,796,0
20230724,170800,271433664,796,796,796,796,0
20230724,170700,271433664,796,796,796,796,0
20230724,170600,271433664,796,796,796,796,0
20230724,170500,271433664,796,796,796,796,0
20230724,170400,271433664,796,796,796,796,0
20230724,170300,271433664,796,796,796,796,0
20230724,170200,271433664,796,796,796,796,0
20230724,170100,271433664,796,796,796,796,0
20230724,170000,271433664,796,796,796,796,0
20230724,165900,271433664,796,796,796,796,0
20230724,165800,271433664,796,796,796,796,0
20230724,165700,271433664,796,796,796,796,0
20230724,165600,271433664,796,796,796,796,0
20230724,165500,271433664,796,796,796,796,0
20230724,165400,271433664,796,796,796,796,0
20230724,165300,271433664,796,796,796,796,0
20230724,165200,271433664,796,796,796,796,0
20230724,165100,271433664,796,796,796,796,2867
20230724,165000,271433664,796,796,796,796,0
20230724,164900,271433664,796,796,796,796,0
20230724,164800,271433664,796,796,796,796,0
20230724,164700,271433664,796,796,796,796,0
20230724,164600,271433664,796,796,796,796,0
20230724,164500,271433664,796,796,796,796,0
20230724,164400,271433664,796,796,796,796,0
20230724,164300,271433664,796,796,796,796,0
20230724,164200,271433664,796,796,796,796,0
20230724,164100,271433664,796,796,796,796,0
20230724,164000,271433664,796,796,796,796,0
20230724,163900,271433664,796,796,796,796,0
20230724,163800,271433664,796,796,796,796,0
20230724,163700,271433664,796,796,796,796,0
20230724,163600,271433664,796,796,796,796,0
20230724,163500,271433664,796,796,796,796,0
20230724,163400,271433664,796,796,796,796,0
20230724,163300,271433664,796,796,796,796,0
20230724,163200,271433664,796,796,796,796,0
20230724,163100,271433664,796,796,796,796,0
20230724,163000,271433664,796,796,796,796,0
20230724,162900,271433664,796,796,796,796,0
20230724,162800,271433664,796,796,796,796,0
20230724,162700,271433664,796,796,796,796,0
20230724,162600,271433664,796,796,796,796,0
20230724,162500,271433664,796,796,796,796,0
20230724,162400,271433664,796,796,796,796,0
20230724,162300,271433664,796,796,796,796,0
20230724,162200,271433664,796,796,796,796,0
20230724,162100,271433664,796,796,796,796,2867
20230724,162000,271433664,796,796,796,796,0
20230724,161900,271433664,796,796,796,796,0
20230724,161800,271433664,796,796,796,796,0
20230724,161700,271433664,796,796,796,796,0
20230724,161600,271433664,796,796,796,796,0
20230724,161500,271433664,796,796,796,796,0
20230724,161400,271433664,796,796,796,796,0
20230724,161300,271433664,796,796,796,796,0
20230724,161200,271433664,796,796,796,796,0
20230724,161100,271433664,796,796,796,796,0
20230724,161000,271433664,796,796,796,796,0
20230724,160900,271433664,796,796,796,796,0
20230724,160800,271433664,796,796,796,796,0
20230724,160700,271433664,796,796,796,796,0
20230724,160600,271433664,796,796,796,796,0
20230724,160500,271433664,796,796,796,796,0
20230724,160400,271433664,796,796,796,796,0
20230724,160300,271433664,796,796,796,796,0
20230724,160200,271433664,796,796,796,796,0
20230724,160100,271433664,796,796,796,796,0
20230724,160000,271433664,796,796,796,796,0
20230724,155900,271433664,796,796,796,796,0
20230724,155800,271433664,796,796,796,796,0
20230724,155700,271433664,796,796,796,796,0
20230724,155600,271433664,796,796,796,796,0
20230724,155500,271433664,796,796,796,796,0
20230724,155400,271433664,796,796,796,796,0
20230724,155300,271433664,796,796,796,796,0
20230724,155200,271433664,796,796,796,796,0
20230724,155100,271433664,796,796,796,796,2867
20230724,155000,271433664,796,796,796,796,0
20230724,154900,271433664,796,796,796,796,0
20230724,154800,271433664,796,796,796,796,0
20230724,154700,271433664,796,796,796,796,0
20230724,154600,271433664,796,796,796,796,0
20230724,154500,271433664,796,796,796,796,0
20230724,154400,271433664,796,796,796,796,0
20230724,154300,271433664,796,796,796,796,0
20230724,154200,271433664,796,796,796,796,0
20230724,154100,271433664,796,796,796,796,0
20230724,154000,271433664,796,796,796,796,0
20230724,153900,271433664,796,796,796,796,0
20230724,153800,271433664,796,796,796,796,0
20230724,153700,271433664,796,796,796,796,0
20230724,153600,271433664,796,796,796,796,0
20230724,153500,271433664,796,796,796,796,0
20230724,153400,271433664,796,796,796,796,0
20230724,153300,271433664,796,796,796,796,0
20230724,153200,271433664,796,796,796,796,0
20230724,153100,271433664,796,796,796,796,0
20230724,153000,271433664,796,796,796,796,2867
20230724,152900,269151532,798,798,798,798,0
20230724,152800,269151532,798,798,798,798,0
20230724,152700,269151532,798,798,798,798,0
20230724,152600,269151532,798,798,798,798,0
20230724,152500,269151532,798,798,798,798,0
20230724,152400,269151532,798,798,798,798,0
20230724,152300,269151532,798,798,798,798,0
20230724,152200,269151532,798,798,798,798,0
20230724,152100,269151532,798,798,798,798,0
20230724,152000,269151532,798,798,798,798,0
20230724,151900,269151532,798,799,802,798,938
20230724,151800,268402136,802,802,802,802,15
20230724,151700,268390106,802,802,802,802,34
20230724,151600,268362838,801,802,802,796,4313
20230724,151500,264919336,795,800,801,795,2494
20230724,151400,262932455,801,801,801,801,19
20230724,151300,262917236,801,801,801,801,55
20230724,151200,262873181,801,801,801,801,315
20230724,151100,262620866,801,801,801,801,21
20230724,151000,262604045,801,801,801,801,0
20230724,150900,262604045,801,801,801,801,15
20230724,150800,262592030,801,800,801,800,42
20230724,150700,262558411,800,800,800,800,491
20230724,150600,262165611,800,800,800,800,19
20230724,150500,262150411,796,796,800,796,420
20230724,150400,261816015,796,795,796,795,4
20230724,150300,261812833,795,795,795,795,2
20230724,150200,261811243,800,795,800,795,30
20230724,150100,261787298,795,795,795,795,0
20230724,150000,261787298,795,795,795,795,0
20230724,145900,261787298,795,800,800,795,1060
20230724,145800,260942739,800,800,800,800,1
20230724,145700,260941939,800,800,800,799,1460
20230724,145600,259773999,794,794,794,794,0
20230724,145500,259773999,794,800,800,794,123
20230724,145400,259675623,794,800,800,794,3020
20230724,145300,257277498,801,801,801,801,0
20230724,145200,257277498,801,800,801,800,51
20230724,145100,257236679,800,797,801,795,101
20230724,145000,257156137,793,796,796,793,2861
20230724,144900,254884101,796,799,799,796,457
20230724,144800,254519504,798,798,798,798,0
20230724,144700,254519504,798,798,798,798,4
20230724,144600,254516312,799,799,799,799,107
20230724,144500,254430819,799,798,799,798,28
20230724,144400,254408456,799,798,799,798,451
20230724,144300,254048503,799,799,799,799,55
20230724,144200,254004558,800,800,800,800,4
20230724,144100,254001358,801,801,801,801,399
20230724,144000,253681759,800,800,800,800,3
20230724,143900,253679359,802,802,802,802,19
20230724,143800,253664121,802,802,802,802,0
20230724,143700,253664121,802,802,802,802,101
20230724,143600,253583119,802,801,802,801,809
20230724,143500,252934956,800,801,801,800,188
20230724,143400,252784372,798,798,798,798,3
20230724,143300,252781978,801,800,801,800,24
20230724,143200,252762759,800,800,801,800,21
20230724,143100,252745940,800,801,801,800,41
20230724,143000,252713100,801,801,801,801,1
20230724,142900,252712299,801,801,801,801,4
20230724,142800,252709095,800,802,802,800,33
20230724,142700,252682637,802,799,802,798,82
20230724,142600,252617186,800,800,800,800,0
20230724,142500,252617186,800,799,800,799,64
20230724,142400,252566046,798,798,798,798,317
20230724,142300,252313080,798,798,798,798,1460
20230724,142200,251148000,798,798,798,798,3000
20230724,142100,248754000,798,798,798,798,19
20230724,142000,248738838,798,798,798,798,200
20230724,141900,248579238,798,798,798,798,9
20230724,141800,248572056,798,799,799,798,1707
20230724,141700,247208269,796,796,796,796,4
20230724,141600,247205085,799,799,799,799,0
20230724,141500,247205085,799,799,799,799,19
20230724,141400,247189904,796,796,796,796,3
20230724,141300,247187516,795,796,796,795,629
20230724,141200,246686941,799,795,799,795,125
20230724,141100,246587102,795,799,799,795,94
20230724,141000,246512364,799,799,799,799,28
20230724,140900,246489992,793,793,793,793,0
20230724,140800,246489992,793,793,793,793,0
20230724,140700,246489992,793,796,796,793,988
20230724,140600,245704807,796,796,796,796,1
20230724,140500,245704011,796,796,796,796,0
20230724,140400,245704011,796,800,800,796,1337
20230724,140300,244635132,800,800,800,800,0
20230724,140200,244635132,800,800,800,800,81
20230724,140100,244570332,800,800,800,800,0
20230724,140000,244570332,800,800,800,800,0
20230724,135900,244570332,800,800,800,800,0
20230724,135800,244570332,800,800,800,800,0
20230724,135700,244570332,800,800,800,800,0
20230724,135600,244570332,800,800,800,800,34
20230724,135500,244543132,800,800,800,800,639
20230724,135400,244031932,803,803,803,803,621
20230724,135300,243533269,803,803,803,803,0
20230724,135200,243533269,803,801,803,801,120
20230724,135100,243436924,800,800,800,800,0
20230724,135000,243436924,800,800,800,800,941
20230724,134900,242684124,800,800,800,800,0
20230724,134800,242684124,800,800,800,800,180
20230724,134700,242540124,800,800,800,800,619
20230724,134600,242044924,800,800,800,800,6
20230724,134500,242040124,804,804,804,804,50
20230724,134400,241999924,798,798,798,798,0
20230724,134300,241999924,798,798,798,792,11957
20230724,134200,232459252,792,792,798,792,29
20230724,134100,232436164,798,812,812,790,18065
20230724,134000,217974833,807,807,807,807,0
20230724,133900,217974833,807,807,807,807,4
20230724,133800,217971605,807,807,807,807,5
20230724,133700,217967570,807,807,807,807,0
20230724,133600,217967570,807,808,808,807,100
20230724,133500,217886784,811,811,811,811,496
20230724,133400,217484528,811,811,811,811,5
20230724,133300,217480473,811,812,812,811,20
20230724,133200,217464243,810,810,810,810,0
20230724,133100,217464243,810,810,810,810,4
20230724,133000,217461003,810,810,810,810,51
20230724,132900,217419693,810,810,810,810,10
20230724,132800,217411593,810,810,810,810,0
20230724,132700,217411593,810,810,810,810,1167
20230724,132600,216466323,810,810,810,810,0
20230724,132500,216466323,810,810,810,810,1077
20230724,132400,215593953,810,810,810,810,0
20230724,132300,215593953,810,810,810,810,3
20230724,132200,215591523,810,810,810,810,3
20230724,132100,215589093,810,810,810,810,40
20230724,132000,215556693,810,810,810,810,132
20230724,131900,215449773,810,810,810,810,109
20230724,131800,215361483,810,810,810,810,0
20230724,131700,215361483,810,813,813,810,5
20230724,131600,215357427,813,813,813,813,0
20230724,131500,215357427,813,813,813,813,0
20230724,131400,215357427,813,813,813,813,0
20230724,131300,215357427,813,813,813,813,0
20230724,131200,215357427,813,813,813,813,0
20230724,131100,215357427,813,813,813,813,0
20230724,131000,215357427,813,813,813,813,5
20230724,130900,215353362,807,807,807,807,130
20230724,130800,215248452,807,807,807,807,2562
20230724,130700,213180918,813,808,813,808,517
20230724,130600,212763157,807,807,807,807,0
20230724,130500,212763157,807,807,807,807,0
20230724,130400,212763157,807,807,807,807,0
20230724,130300,212763157,807,807,807,807,0
20230724,130200,212763157,807,807,807,807,0
20230724,130100,212763157,807,807,807,807,2
20230724,130000,212761543,807,807,807,807,387
20230724,125900,212449234,813,813,813,813,0
20230724,125800,212449234,813,813,813,813,0
20230724,125700,212449234,813,813,813,813,0
20230724,125600,212449234,813,813,813,813,893
20230724,125500,211723225,814,808,814,807,690
20230724,125400,211164840,814,810,814,810,7
20230724,125300,211159162,814,814,814,814,0
20230724,125200,211159162,814,814,814,814,4
20230724,125100,211155906,814,814,814,814,4
20230724,125000,211152650,814,810,814,810,512
20230724,124900,210737913,813,813,813,810,7
20230724,124800,210732227,813,813,813,810,24
20230724,124700,210712773,810,808,810,808,14
20230724,124600,210701439,808,808,808,808,17
20230724,124500,210687703,807,806,807,806,509
20230724,124400,210277447,806,806,806,806,2
20230724,124300,210275835,806,806,806,806,2
20230724,124200,210274223,805,805,805,805,0
20230724,124100,210274223,805,805,805,805,2
20230724,124000,210272613,804,804,804,804,509
20230724,123900,209863377,804,804,804,804,0
20230724,123800,209863377,804,804,804,804,3
20230724,123700,209860965,803,803,803,803,0
20230724,123600,209860965,803,814,814,803,5
20230724,123500,209856917,804,802,804,801,518
20230724,123400,209441911,801,809,809,801,39289
20230724,123300,177870036,809,809,809,809,900
20230724,123200,177141936,808,808,808,808,0
20230724,123100,177141936,808,808,808,808,0
20230724,123000,177141936,808,810,810,808,516
20230724,122900,176724292,810,810,810,810,0
20230724,122800,176724292,810,810,810,810,3
20230724,122700,176721862,810,810,810,810,704
20230724,122600,176151622,809,810,810,809,22
20230724,122500,176133811,808,809,809,808,510
20230724,122400,175721700,809,809,809,809,0
20230724,122300,175721700,809,809,809,809,0
20230724,122200,175721700,809,815,815,809,10970
20230724,122100,166812597,815,815,815,815,4
20230724,122000,166809337,815,816,816,815,518
20230724,121900,166386735,815,815,815,815,200
20230724,121800,166223735,815,815,815,815,6
20230724,121700,166218845,815,815,815,815,0
20230724,121600,166218845,815,815,815,815,4
20230724,121500,166215585,815,815,815,815,511
20230724,121400,165799120,815,815,815,815,4
20230724,121300,165795860,815,815,815,815,1
20230724,121200,165795045,815,816,816,815,1150
20230724,121100,164857662,815,815,815,815,42
20230724,121000,164823432,815,816,816,815,520
20230724,120900,164399518,816,816,816,816,4
20230724,120800,164396254,817,817,817,817,150
20230724,120700,164273704,817,817,817,817,0
20230724,120600,164273704,817,817,817,817,4
20230724,120500,164270436,817,817,817,817,507
20230724,120400,163856217,817,817,817,817,4
20230724,120300,163852949,817,817,817,817,0
20230724,120200,163852949,817,817,817,817,0
20230724,120100,163852949,817,817,817,817,0
20230724,120000,163852949,817,820,820,817,868
20230724,115900,163143595,819,819,819,819,66
20230724,115800,163089541,817,820,820,817,334
20230724,115700,162816465,821,821,821,821,66
20230724,115600,162762279,822,815,822,815,70
20230724,115500,162704767,822,822,822,815,573
20230724,115400,162237210,823,823,823,823,67
20230724,115300,162182069,823,823,823,823,66
20230724,115200,162127751,823,823,823,823,100
20230724,115100,162045451,823,823,823,823,66
20230724,115000,161991133,822,816,822,815,874
20230724,114900,161278094,823,823,823,823,132
20230724,114800,161169458,815,822,822,815,283
20230724,114700,160938285,821,815,821,815,59
20230724,114600,160889870,821,815,821,815,81
20230724,114500,160823459,815,817,822,815,577
20230724,114400,160352161,822,822,822,822,107
20230724,114300,160264207,823,823,823,823,66
20230724,114200,160209889,823,823,823,823,66
20230724,114100,160155571,822,816,822,816,29
20230724,114000,160131757,822,822,822,816,974
20230724,113900,159335834,823,823,823,823,71
20230724,113800,159277401,823,823,823,823,632
20230724,113700,158757265,823,823,823,823,66
20230724,113600,158702947,822,822,822,822,29
20230724,113500,158679109,822,822,822,816,573
20230724,113400,158210712,822,817,822,817,15
20230724,113300,158198417,817,820,823,817,572
20230724,113200,157730637,823,823,823,823,66
20230724,113100,157676319,823,817,823,817,71
20230724,113000,157617916,824,820,824,817,573
20230724,112900,157148747,824,824,824,824,65
20230724,112800,157095187,824,824,824,824,130
20230724,112700,156988067,825,824,825,824,67
20230724,112600,156932793,819,825,825,819,67
20230724,112500,156877524,825,818,825,815,573
20230724,112400,156409053,818,817,826,817,76
20230724,112300,156346374,825,825,825,825,66
20230724,112200,156291924,826,826,826,826,66
20230724,112100,156237408,825,825,825,825,86
20230724,112000,156166458,825,825,825,817,580
20230724,111900,155691609,825,825,825,825,9
20230724,111800,155684184,825,825,825,825,65
20230724,111700,155630559,826,826,826,826,76
20230724,111600,155567783,826,826,826,826,131
20230724,111500,155459577,826,818,826,817,574
20230724,111400,154989945,827,827,827,827,66
20230724,111300,154935363,827,827,827,827,65
20230724,111200,154881608,827,827,827,827,66
20230724,111100,154827026,827,827,827,827,66
20230724,111000,154772444,826,818,826,816,973
20230724,110900,153974416,827,820,827,816,3469
20230724,110800,151133064,820,828,828,820,376
20230724,110700,150823678,827,821,827,821,4
20230724,110600,150820382,828,828,828,828,1232
20230724,110500,149800286,827,820,827,820,572
20230724,110400,149330791,828,828,828,828,66
20230724,110300,149276143,828,828,828,828,66
20230724,110200,149221495,828,828,828,828,1165
20230724,110100,148256875,828,828,828,828,66
20230724,110000,148202227,828,822,828,819,804
20230724,105900,147540967,825,828,828,825,630
20230724,105800,147019717,828,828,828,828,66
20230724,105700,146965069,825,822,825,822,14
20230724,105600,146953558,822,822,822,822,2207
20230724,105500,145139404,818,822,822,818,668
20230724,105400,144592221,822,824,824,822,178
20230724,105300,144445769,825,825,828,825,160
20230724,105200,144313571,828,828,828,828,66
20230724,105100,144258923,828,826,828,826,77
20230724,105000,144195191,826,826,826,826,286
20230724,104900,143958955,826,825,826,825,69
20230724,104800,143901964,826,828,828,826,353
20230724,104700,143610254,828,833,833,828,948
20230724,104600,142824966,830,833,833,830,1062
20230724,104500,141943311,833,833,833,833,66
20230724,104400,141888333,830,830,833,830,881
20230724,104300,141156905,833,833,833,833,65
20230724,104200,141102760,833,834,834,833,2454
20230724,104100,139058520,835,835,835,834,111
20230724,104000,138965935,835,835,835,835,256
20230724,103900,138752175,834,833,834,833,241
20230724,103800,138551417,833,834,834,833,213
20230724,103700,138373841,835,835,835,835,68
20230724,103600,138317061,835,835,835,834,312
20230724,103500,138056551,835,833,835,833,6164
20230724,103400,132919552,833,830,833,830,89
20230724,103300,132845484,833,833,833,833,239
20230724,103200,132646397,833,831,833,831,991
20230724,103100,131822189,831,830,831,825,181
20230724,103000,131671907,830,830,830,825,143
20230724,102900,131553227,824,830,830,824,594
20230724,102800,131060235,830,830,830,830,66
20230724,102700,131005455,820,831,831,820,66
20230724,102600,130950620,819,830,830,819,69
20230724,102500,130893383,831,819,831,819,166
20230724,102400,130756637,819,830,832,819,68
20230724,102300,130700078,817,830,830,817,815
20230724,102200,130031817,830,828,830,828,70
20230724,102100,129973725,830,830,830,830,148
20230724,102000,129850885,830,830,830,830,638
20230724,101900,129321345,833,833,833,833,65
20230724,101800,129267200,833,833,833,833,166
20230724,101700,129128922,833,828,833,828,84
20230724,101600,129059040,829,828,829,828,42
20230724,101500,129024262,828,828,828,828,313
20230724,101400,128765098,834,828,834,828,2246
20230724,101300,126893715,833,827,833,827,255
20230724,101200,126681535,827,833,833,827,3532
20230724,101100,123759840,826,833,833,826,75
20230724,101000,123697435,832,832,832,832,18915
20230724,100900,107960155,832,825,832,825,421
20230724,100800,107610523,825,813,825,813,5058
20230724,100700,103445526,813,813,813,813,4623
20230724,100600,99687027,813,811,813,811,67
20230724,100500,99632558,813,812,813,811,135
20230724,100400,99522935,815,815,815,814,1300
20230724,100300,98463761,814,820,820,814,5692
20230724,100200,93826954,819,819,820,819,80
20230724,100100,93761364,820,819,820,819,44
20230724,100000,93725322,820,820,820,820,65
20230724,095900,93672022,820,820,820,820,66
20230724,095800,93617902,814,821,821,814,1457
20230724,095700,92423368,819,821,821,819,184
20230724,095600,92272542,821,821,821,821,66
20230724,095500,92218356,821,821,821,821,66
20230724,095400,92164170,821,821,821,819,132
20230724,095300,92055800,818,818,821,818,103
20230724,095200,91971531,821,818,821,818,1504
20230724,095100,90739721,818,818,818,818,99
20230724,095000,90658739,817,818,818,817,69
20230724,094900,90602300,818,818,818,818,65
20230724,094800,90549130,818,818,818,818,66
20230724,094700,90495142,817,816,817,816,75
20230724,094600,90433907,817,817,817,816,139
20230724,094500,90320352,818,817,818,817,136
20230724,094400,90209110,817,817,817,817,65
20230724,094300,90156005,816,815,816,815,914
20230724,094200,89411094,816,816,817,816,169
20230724,094100,89273124,816,816,816,816,173
20230724,094000,89131956,815,817,817,815,266
20230724,093900,88915034,817,817,817,817,66
20230724,093800,88861112,817,815,817,815,76
20230724,093700,88799042,815,818,818,815,178
20230724,093600,88653540,818,818,818,818,131
20230724,093500,88546382,814,815,815,814,16829
20230724,093400,74832999,814,811,814,811,180
20230724,093300,74686856,811,812,812,811,168
20230724,093200,74550543,810,811,812,810,1719
20230724,093100,73157963,810,811,812,810,1824
20230724,093000,71679529,811,812,813,811,1723
20230724,092900,70280976,814,814,814,812,2306
20230724,092800,68406607,815,819,819,815,5734
20230724,092700,63731157,818,821,821,818,1815
20230724,092600,62245050,820,821,821,819,817
20230724,092500,61575047,819,819,821,819,481
20230724,092400,61180978,818,821,821,818,3142
20230724,092300,58610300,821,818,821,818,3955
20230724,092200,55371256,818,818,818,814,100
20230724,092100,55289460,818,818,818,818,32
20230724,092000,55263284,819,819,819,819,98
20230724,091900,55183022,819,819,819,814,163
20230724,091800,55049650,819,819,819,819,132
20230724,091700,54941542,815,814,815,813,3455
20230724,091600,52128053,813,812,813,812,5733
20230724,091500,47469884,812,813,813,812,398
20230724,091400,47146565,814,813,814,813,110
20230724,091300,47057070,814,812,814,812,1861
20230724,091200,45545806,815,811,815,810,959
20230724,091100,44766394,815,817,817,815,83
20230724,091000,44698727,817,810,817,810,1463
20230724,090900,43513165,810,820,820,810,3398
20230724,090800,40743299,820,820,820,820,66
20230724,090700,40689179,820,820,820,815,193
20230724,090600,40530924,820,819,821,815,10807
20230724,090500,31670881,819,811,819,811,5382
20230724,090400,27298808,813,811,813,811,356
20230724,090300,27009404,811,813,813,811,7327
20230724,090200,21054377,813,815,816,813,5661
20230724,090100,16439685,815,813,816,813,4569
20230724,090000,12716704,816,819,820,813,15339