KissMeData/016880/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185500,313654057,1234,1234,1234,1234,2110
20230724,185400,313654057,1234,1234,1234,1234,0
20230724,185300,313654057,1234,1234,1234,1234,0
20230724,185200,313654057,1234,1234,1234,1234,0
20230724,185100,313654057,1234,1234,1234,1234,0
20230724,185000,313654057,1234,1234,1234,1234,0
20230724,184900,313654057,1234,1234,1234,1234,0
20230724,184800,313654057,1234,1234,1234,1234,0
20230724,184700,313654057,1234,1234,1234,1234,0
20230724,184600,313654057,1234,1234,1234,1234,0
20230724,184500,313654057,1234,1234,1234,1234,0
20230724,184400,313654057,1234,1234,1234,1234,0
20230724,184300,313654057,1234,1234,1234,1234,0
20230724,184200,313654057,1234,1234,1234,1234,0
20230724,184100,313654057,1234,1234,1234,1234,0
20230724,184000,313654057,1234,1234,1234,1234,0
20230724,183900,313654057,1234,1234,1234,1234,0
20230724,183800,313654057,1234,1234,1234,1234,0
20230724,183700,313654057,1234,1234,1234,1234,0
20230724,183600,313654057,1234,1234,1234,1234,0
20230724,183500,313654057,1234,1234,1234,1234,0
20230724,183400,313654057,1234,1234,1234,1234,0
20230724,183300,313654057,1234,1234,1234,1234,0
20230724,183200,313654057,1234,1234,1234,1234,0
20230724,183100,313654057,1234,1234,1234,1234,0
20230724,183000,313654057,1234,1234,1234,1234,0
20230724,182900,313654057,1234,1234,1234,1234,0
20230724,182800,313654057,1234,1234,1234,1234,0
20230724,182700,313654057,1234,1234,1234,1234,0
20230724,182600,313654057,1234,1234,1234,1234,0
20230724,182500,313654057,1234,1234,1234,1234,2110
20230724,182400,313654057,1234,1234,1234,1234,0
20230724,182300,313654057,1234,1234,1234,1234,0
20230724,182200,313654057,1234,1234,1234,1234,0
20230724,182100,313654057,1234,1234,1234,1234,0
20230724,182000,313654057,1234,1234,1234,1234,0
20230724,181900,313654057,1234,1234,1234,1234,0
20230724,181800,313654057,1234,1234,1234,1234,0
20230724,181700,313654057,1234,1234,1234,1234,0
20230724,181600,313654057,1234,1234,1234,1234,0
20230724,181500,313654057,1234,1234,1234,1234,0
20230724,181400,313654057,1234,1234,1234,1234,0
20230724,181300,313654057,1234,1234,1234,1234,0
20230724,181200,313654057,1234,1234,1234,1234,0
20230724,181100,313654057,1234,1234,1234,1234,0
20230724,181000,313654057,1234,1234,1234,1234,0
20230724,180900,313654057,1234,1234,1234,1234,0
20230724,180800,313654057,1234,1234,1234,1234,0
20230724,180700,313654057,1234,1234,1234,1234,0
20230724,180600,313654057,1234,1234,1234,1234,0
20230724,180500,313654057,1234,1234,1234,1234,0
20230724,180400,313654057,1234,1234,1234,1234,0
20230724,180300,313654057,1234,1234,1234,1234,0
20230724,180200,313654057,1234,1234,1234,1234,0
20230724,180100,313654057,1234,1234,1234,1234,0
20230724,180000,313654057,1234,1234,1234,1234,0
20230724,175900,313654057,1234,1234,1234,1234,0
20230724,175800,313654057,1234,1234,1234,1234,0
20230724,175700,313654057,1234,1234,1234,1234,0
20230724,175600,313654057,1234,1234,1234,1234,0
20230724,175500,313654057,1234,1234,1234,1234,2110
20230724,175400,313654057,1234,1234,1234,1234,0
20230724,175300,313654057,1234,1234,1234,1234,0
20230724,175200,313654057,1234,1234,1234,1234,0
20230724,175100,313654057,1234,1234,1234,1234,0
20230724,175000,313654057,1234,1234,1234,1234,0
20230724,174900,313654057,1234,1234,1234,1234,0
20230724,174800,313654057,1234,1234,1234,1234,0
20230724,174700,313654057,1234,1234,1234,1234,0
20230724,174600,313654057,1234,1234,1234,1234,0
20230724,174500,313654057,1234,1234,1234,1234,0
20230724,174400,313654057,1234,1234,1234,1234,0
20230724,174300,313654057,1234,1234,1234,1234,0
20230724,174200,313654057,1234,1234,1234,1234,0
20230724,174100,313654057,1234,1234,1234,1234,0
20230724,174000,313654057,1234,1234,1234,1234,0
20230724,173900,313654057,1234,1234,1234,1234,0
20230724,173800,313654057,1234,1234,1234,1234,0
20230724,173700,313654057,1234,1234,1234,1234,0
20230724,173600,313654057,1234,1234,1234,1234,0
20230724,173500,313654057,1234,1234,1234,1234,0
20230724,173400,313654057,1234,1234,1234,1234,0
20230724,173300,313654057,1234,1234,1234,1234,0
20230724,173200,313654057,1234,1234,1234,1234,0
20230724,173100,313654057,1234,1234,1234,1234,0
20230724,173000,313654057,1234,1234,1234,1234,0
20230724,172900,313654057,1234,1234,1234,1234,0
20230724,172800,313654057,1234,1234,1234,1234,0
20230724,172700,313654057,1234,1234,1234,1234,0
20230724,172600,313654057,1234,1234,1234,1234,0
20230724,172500,313654057,1234,1234,1234,1234,2110
20230724,172400,313654057,1234,1234,1234,1234,0
20230724,172300,313654057,1234,1234,1234,1234,0
20230724,172200,313654057,1234,1234,1234,1234,0
20230724,172100,313654057,1234,1234,1234,1234,0
20230724,172000,313654057,1234,1234,1234,1234,0
20230724,171900,313654057,1234,1234,1234,1234,0
20230724,171800,313654057,1234,1234,1234,1234,0
20230724,171700,313654057,1234,1234,1234,1234,0
20230724,171600,313654057,1234,1234,1234,1234,0
20230724,171500,313654057,1234,1234,1234,1234,0
20230724,171400,313654057,1234,1234,1234,1234,0
20230724,171300,313654057,1234,1234,1234,1234,0
20230724,171200,313654057,1234,1234,1234,1234,0
20230724,171100,313654057,1234,1234,1234,1234,0
20230724,171000,313654057,1234,1234,1234,1234,0
20230724,170900,313654057,1234,1234,1234,1234,0
20230724,170800,313654057,1234,1234,1234,1234,0
20230724,170700,313654057,1234,1234,1234,1234,0
20230724,170600,313654057,1234,1234,1234,1234,0
20230724,170500,313654057,1234,1234,1234,1234,0
20230724,170400,313654057,1234,1234,1234,1234,0
20230724,170300,313654057,1234,1234,1234,1234,0
20230724,170200,313654057,1234,1234,1234,1234,0
20230724,170100,313654057,1234,1234,1234,1234,0
20230724,170000,313654057,1234,1234,1234,1234,0
20230724,165900,313654057,1234,1234,1234,1234,0
20230724,165800,313654057,1234,1234,1234,1234,0
20230724,165700,313654057,1234,1234,1234,1234,0
20230724,165600,313654057,1234,1234,1234,1234,0
20230724,165500,313654057,1234,1234,1234,1234,2110
20230724,165400,313654057,1234,1234,1234,1234,0
20230724,165300,313654057,1234,1234,1234,1234,0
20230724,165200,313654057,1234,1234,1234,1234,0
20230724,165100,313654057,1234,1234,1234,1234,0
20230724,165000,313654057,1234,1234,1234,1234,0
20230724,164900,313654057,1234,1234,1234,1234,0
20230724,164800,313654057,1234,1234,1234,1234,0
20230724,164700,313654057,1234,1234,1234,1234,0
20230724,164600,313654057,1234,1234,1234,1234,0
20230724,164500,313654057,1234,1234,1234,1234,0
20230724,164400,313654057,1234,1234,1234,1234,0
20230724,164300,313654057,1234,1234,1234,1234,0
20230724,164200,313654057,1234,1234,1234,1234,0
20230724,164100,313654057,1234,1234,1234,1234,0
20230724,164000,313654057,1234,1234,1234,1234,0
20230724,163900,313654057,1234,1234,1234,1234,0
20230724,163800,313654057,1234,1234,1234,1234,0
20230724,163700,313654057,1234,1234,1234,1234,0
20230724,163600,313654057,1234,1234,1234,1234,0
20230724,163500,313654057,1234,1234,1234,1234,0
20230724,163400,313654057,1234,1234,1234,1234,0
20230724,163300,313654057,1234,1234,1234,1234,0
20230724,163200,313654057,1234,1234,1234,1234,0
20230724,163100,313654057,1234,1234,1234,1234,0
20230724,163000,313654057,1234,1234,1234,1234,0
20230724,162900,313654057,1234,1234,1234,1234,0
20230724,162800,313654057,1234,1234,1234,1234,0
20230724,162700,313654057,1234,1234,1234,1234,0
20230724,162600,313654057,1234,1234,1234,1234,0
20230724,162500,313654057,1234,1234,1234,1234,2110
20230724,162400,313654057,1234,1234,1234,1234,0
20230724,162300,313654057,1234,1234,1234,1234,0
20230724,162200,313654057,1234,1234,1234,1234,0
20230724,162100,313654057,1234,1234,1234,1234,0
20230724,162000,313654057,1234,1234,1234,1234,0
20230724,161900,313654057,1234,1234,1234,1234,0
20230724,161800,313654057,1234,1234,1234,1234,0
20230724,161700,313654057,1234,1234,1234,1234,0
20230724,161600,313654057,1234,1234,1234,1234,0
20230724,161500,313654057,1234,1234,1234,1234,0
20230724,161400,313654057,1234,1234,1234,1234,0
20230724,161300,313654057,1234,1234,1234,1234,0
20230724,161200,313654057,1234,1234,1234,1234,0
20230724,161100,313654057,1234,1234,1234,1234,0
20230724,161000,313654057,1234,1234,1234,1234,0
20230724,160900,313654057,1234,1234,1234,1234,0
20230724,160800,313654057,1234,1234,1234,1234,0
20230724,160700,313654057,1234,1234,1234,1234,0
20230724,160600,313654057,1234,1234,1234,1234,0
20230724,160500,313654057,1234,1234,1234,1234,0
20230724,160400,313654057,1234,1234,1234,1234,0
20230724,160300,313654057,1234,1234,1234,1234,0
20230724,160200,313654057,1234,1234,1234,1234,0
20230724,160100,313654057,1234,1234,1234,1234,0
20230724,160000,313654057,1234,1234,1234,1234,0
20230724,155900,313654057,1234,1234,1234,1234,0
20230724,155800,313654057,1234,1234,1234,1234,0
20230724,155700,313654057,1234,1234,1234,1234,0
20230724,155600,313654057,1234,1234,1234,1234,0
20230724,155500,313654057,1234,1234,1234,1234,2110
20230724,155400,313654057,1234,1234,1234,1234,0
20230724,155300,313654057,1234,1234,1234,1234,0
20230724,155200,313654057,1234,1234,1234,1234,0
20230724,155100,313654057,1234,1234,1234,1234,0
20230724,155000,313654057,1234,1234,1234,1234,0
20230724,154900,313654057,1234,1234,1234,1234,0
20230724,154800,313654057,1234,1234,1234,1234,0
20230724,154700,313654057,1234,1234,1234,1234,0
20230724,154600,313654057,1234,1234,1234,1234,0
20230724,154500,313654057,1234,1234,1234,1234,0
20230724,154400,313654057,1234,1234,1234,1234,0
20230724,154300,313654057,1234,1234,1234,1234,0
20230724,154200,313654057,1234,1234,1234,1234,0
20230724,154100,313654057,1234,1234,1234,1234,0
20230724,154000,313654057,1234,1234,1234,1234,0
20230724,153900,313654057,1234,1234,1234,1234,0
20230724,153800,313654057,1234,1234,1234,1234,0
20230724,153700,313654057,1234,1234,1234,1234,0
20230724,153600,313654057,1234,1234,1234,1234,0
20230724,153500,313654057,1234,1234,1234,1234,0
20230724,153400,313654057,1234,1234,1234,1234,0
20230724,153300,313654057,1234,1234,1234,1234,0
20230724,153200,313654057,1234,1234,1234,1234,0
20230724,153100,313654057,1234,1234,1234,1234,0
20230724,153000,313654057,1234,1234,1234,1234,2110
20230724,152900,311050317,1253,1253,1253,1253,0
20230724,152800,311050317,1253,1253,1253,1253,0
20230724,152700,311050317,1253,1253,1253,1253,0
20230724,152600,311050317,1253,1253,1253,1253,0
20230724,152500,311050317,1253,1253,1253,1253,0
20230724,152400,311050317,1253,1253,1253,1253,0
20230724,152300,311050317,1253,1253,1253,1253,0
20230724,152200,311050317,1253,1253,1253,1253,0
20230724,152100,311050317,1253,1253,1253,1253,0
20230724,152000,311050317,1253,1253,1253,1253,0
20230724,151900,311050317,1253,1252,1253,1252,101
20230724,151800,310923864,1254,1254,1254,1254,1
20230724,151700,310922610,1254,1245,1254,1235,3580
20230724,151600,306474411,1247,1247,1247,1247,0
20230724,151500,306474411,1247,1247,1247,1247,0
20230724,151400,306474411,1247,1247,1247,1247,7
20230724,151300,306465682,1247,1247,1247,1247,1
20230724,151200,306464435,1247,1247,1247,1247,0
20230724,151100,306464435,1247,1247,1247,1247,0
20230724,151000,306464435,1247,1247,1247,1247,0
20230724,150900,306464435,1247,1247,1247,1247,10
20230724,150800,306451965,1247,1247,1247,1247,104
20230724,150700,306322277,1247,1247,1247,1247,5
20230724,150600,306316042,1245,1245,1245,1245,0
20230724,150500,306316042,1245,1245,1245,1245,235
20230724,150400,306023467,1247,1247,1247,1247,0
20230724,150300,306023467,1247,1247,1247,1247,0
20230724,150200,306023467,1247,1247,1247,1247,2
20230724,150100,306020973,1245,1245,1245,1245,0
20230724,150000,306020973,1245,1245,1245,1245,370
20230724,145900,305560323,1248,1248,1248,1248,0
20230724,145800,305560323,1248,1248,1248,1248,0
20230724,145700,305560323,1248,1248,1248,1248,0
20230724,145600,305560323,1248,1248,1248,1248,100
20230724,145500,305435523,1248,1248,1248,1248,230
20230724,145400,305148483,1243,1243,1243,1243,0
20230724,145300,305148483,1243,1243,1243,1243,0
20230724,145200,305148483,1243,1249,1249,1243,189
20230724,145100,304913496,1249,1249,1249,1249,0
20230724,145000,304913496,1249,1249,1249,1249,0
20230724,144900,304913496,1249,1249,1249,1249,1
20230724,144800,304912247,1243,1243,1243,1243,0
20230724,144700,304912247,1243,1243,1243,1243,0
20230724,144600,304912247,1243,1253,1253,1243,1951
20230724,144500,302482144,1253,1252,1253,1250,7
20230724,144400,302473385,1251,1248,1251,1248,352
20230724,144300,302033496,1248,1248,1248,1248,0
20230724,144200,302033496,1248,1248,1248,1248,7
20230724,144100,302024760,1248,1248,1248,1248,2800
20230724,144000,298530360,1248,1248,1248,1248,0
20230724,143900,298530360,1248,1248,1248,1248,0
20230724,143800,298530360,1248,1248,1248,1248,0
20230724,143700,298530360,1248,1248,1248,1248,1
20230724,143600,298529112,1240,1240,1240,1240,0
20230724,143500,298529112,1240,1244,1244,1240,3463
20230724,143400,294234892,1244,1244,1244,1244,0
20230724,143300,294234892,1244,1244,1244,1244,1
20230724,143200,294233648,1244,1244,1244,1244,0
20230724,143100,294233648,1244,1244,1244,1244,0
20230724,143000,294233648,1244,1244,1244,1244,0
20230724,142900,294233648,1244,1244,1244,1244,1
20230724,142800,294232404,1244,1244,1244,1244,2
20230724,142700,294229916,1244,1244,1244,1244,2
20230724,142600,294227428,1240,1240,1240,1240,2
20230724,142500,294224948,1240,1240,1240,1240,50
20230724,142400,294162948,1240,1240,1240,1240,0
20230724,142300,294162948,1240,1240,1240,1240,1
20230724,142200,294161708,1244,1244,1244,1244,2
20230724,142100,294159220,1240,1240,1240,1240,0
20230724,142000,294159220,1240,1241,1241,1240,2042
20230724,141900,291626730,1244,1244,1244,1244,0
20230724,141800,291626730,1244,1244,1244,1244,151
20230724,141700,291438886,1242,1242,1242,1242,218
20230724,141600,291168130,1242,1242,1242,1242,0
20230724,141500,291168130,1242,1242,1242,1242,0
20230724,141400,291168130,1242,1242,1242,1242,0
20230724,141300,291168130,1242,1242,1242,1242,30
20230724,141200,291130870,1242,1242,1242,1242,0
20230724,141100,291130870,1242,1241,1242,1241,546
20230724,141000,290452773,1241,1241,1241,1241,0
20230724,140900,290452773,1241,1241,1241,1241,0
20230724,140800,290452773,1241,1241,1241,1241,0
20230724,140700,290452773,1241,1241,1241,1241,0
20230724,140600,290452773,1241,1241,1241,1241,0
20230724,140500,290452773,1241,1241,1241,1241,0
20230724,140400,290452773,1241,1241,1241,1241,267
20230724,140300,290121426,1239,1239,1239,1239,830
20230724,140200,289093056,1242,1242,1242,1242,0
20230724,140100,289093056,1242,1242,1242,1242,0
20230724,140000,289093056,1242,1242,1242,1242,0
20230724,135900,289093056,1242,1242,1242,1242,0
20230724,135800,289093056,1242,1242,1242,1242,0
20230724,135700,289093056,1242,1242,1242,1242,15
20230724,135600,289074426,1242,1242,1242,1242,0
20230724,135500,289074426,1242,1239,1242,1239,326
20230724,135400,288670062,1238,1238,1238,1238,0
20230724,135300,288670062,1238,1238,1238,1238,66
20230724,135200,288588354,1239,1239,1239,1239,0
20230724,135100,288588354,1239,1238,1239,1238,1350
20230724,135000,286916580,1242,1242,1242,1242,0
20230724,134900,286916580,1242,1243,1243,1242,2
20230724,134800,286914095,1241,1238,1243,1238,16
20230724,134700,286894248,1244,1251,1251,1235,2430
20230724,134600,283892054,1250,1252,1252,1235,1751
20230724,134500,281725102,1252,1254,1254,1252,8
20230724,134400,281715080,1254,1254,1254,1254,3
20230724,134300,281711318,1254,1253,1254,1253,4
20230724,134200,281706303,1253,1254,1254,1253,2
20230724,134100,281703796,1254,1247,1257,1247,325
20230724,134000,281298328,1247,1236,1247,1235,20128
20230724,133900,256202862,1237,1237,1237,1237,18
20230724,133800,256180596,1239,1240,1240,1238,221
20230724,133700,255906727,1241,1241,1241,1241,0
20230724,133600,255906727,1241,1241,1241,1241,100
20230724,133500,255782627,1239,1239,1239,1239,100
20230724,133400,255658727,1241,1241,1241,1241,0
20230724,133300,255658727,1241,1241,1241,1241,520
20230724,133200,255013407,1247,1247,1247,1247,0
20230724,133100,255013407,1247,1247,1247,1247,0
20230724,133000,255013407,1247,1235,1247,1233,4068
20230724,132900,249989400,1245,1245,1245,1245,1
20230724,132800,249988155,1234,1245,1245,1234,11997
20230724,132700,235160781,1247,1247,1247,1247,0
20230724,132600,235160781,1247,1247,1247,1247,0
20230724,132500,235160781,1247,1248,1248,1246,2925
20230724,132400,231515690,1247,1248,1248,1247,400
20230724,132300,231016678,1247,1247,1247,1247,0
20230724,132200,231016678,1247,1247,1247,1247,0
20230724,132100,231016678,1247,1247,1247,1247,0
20230724,132000,231016678,1247,1247,1247,1247,295
20230724,131900,230648813,1247,1247,1247,1247,0
20230724,131800,230648813,1247,1247,1247,1247,145
20230724,131700,230467998,1247,1247,1247,1247,1
20230724,131600,230466751,1246,1249,1249,1246,383
20230724,131500,229989330,1255,1255,1255,1255,0
20230724,131400,229989330,1255,1255,1255,1255,0
20230724,131300,229989330,1255,1255,1255,1255,0
20230724,131200,229989330,1255,1255,1255,1255,5
20230724,131100,229983055,1250,1250,1250,1250,228
20230724,131000,229698055,1250,1250,1250,1250,0
20230724,130900,229698055,1250,1250,1250,1250,0
20230724,130800,229698055,1250,1250,1250,1250,350
20230724,130700,229260555,1258,1250,1258,1250,183
20230724,130600,229031302,1248,1246,1248,1246,644
20230724,130500,228228876,1244,1244,1244,1244,0
20230724,130400,228228876,1244,1241,1244,1241,3365
20230724,130300,224046652,1241,1241,1241,1241,0
20230724,130200,224046652,1241,1241,1241,1241,51
20230724,130100,223983361,1242,1242,1242,1242,221
20230724,130000,223708879,1242,1242,1242,1242,0
20230724,125900,223708879,1242,1242,1242,1242,1
20230724,125800,223707637,1242,1242,1242,1242,0
20230724,125700,223707637,1242,1242,1242,1242,0
20230724,125600,223707637,1242,1242,1242,1242,0
20230724,125500,223707637,1242,1241,1242,1238,2312
20230724,125400,220840920,1242,1242,1242,1242,0
20230724,125300,220840920,1242,1242,1242,1242,88
20230724,125200,220731624,1240,1240,1240,1240,0
20230724,125100,220731624,1240,1240,1240,1240,0
20230724,125000,220731624,1240,1240,1240,1240,0
20230724,124900,220731624,1240,1240,1240,1240,0
20230724,124800,220731624,1240,1240,1240,1240,0
20230724,124700,220731624,1240,1240,1240,1240,0
20230724,124600,220731624,1240,1240,1240,1240,34
20230724,124500,220689464,1240,1240,1240,1240,641
20230724,124400,219894624,1240,1240,1240,1235,3302
20230724,124300,215812543,1240,1240,1240,1240,865
20230724,124200,214739943,1239,1239,1239,1239,522
20230724,124100,214093185,1240,1240,1240,1240,10
20230724,124000,214080785,1239,1240,1240,1239,322
20230724,123900,213681510,1240,1240,1240,1240,0
20230724,123800,213681510,1240,1240,1240,1240,0
20230724,123700,213681510,1240,1240,1240,1240,60
20230724,123600,213607110,1240,1240,1240,1240,4395
20230724,123500,208157310,1240,1241,1241,1240,6123
20230724,123400,200564036,1242,1242,1242,1242,0
20230724,123300,200564036,1242,1242,1242,1242,0
20230724,123200,200564036,1242,1242,1242,1242,110
20230724,123100,200427416,1241,1241,1241,1241,0
20230724,123000,200427416,1241,1241,1241,1241,0
20230724,122900,200427416,1241,1241,1241,1241,15
20230724,122800,200408801,1242,1242,1242,1242,10
20230724,122700,200396381,1242,1242,1242,1242,0
20230724,122600,200396381,1242,1242,1242,1242,70
20230724,122500,200309441,1242,1242,1242,1242,15
20230724,122400,200290811,1240,1240,1240,1240,2362
20230724,122300,197361931,1242,1242,1242,1242,110
20230724,122200,197225311,1242,1241,1242,1241,1980
20230724,122100,194768129,1242,1242,1242,1242,0
20230724,122000,194768129,1242,1242,1242,1242,3
20230724,121900,194764403,1242,1242,1242,1242,73
20230724,121800,194673737,1242,1242,1242,1242,3
20230724,121700,194670011,1241,1241,1241,1241,0
20230724,121600,194670011,1241,1241,1241,1241,859
20230724,121500,193603992,1241,1241,1241,1241,100
20230724,121400,193479892,1241,1242,1242,1241,961
20230724,121300,192286981,1243,1243,1243,1243,266
20230724,121200,191956343,1243,1243,1243,1243,0
20230724,121100,191956343,1243,1243,1243,1243,174
20230724,121000,191740061,1243,1243,1243,1243,143
20230724,120900,191562312,1244,1244,1244,1244,0
20230724,120800,191562312,1244,1244,1244,1244,300
20230724,120700,191189112,1242,1242,1242,1242,0
20230724,120600,191189112,1242,1242,1242,1242,0
20230724,120500,191189112,1242,1242,1242,1242,0
20230724,120400,191189112,1242,1242,1242,1242,0
20230724,120300,191189112,1242,1242,1242,1242,850
20230724,120200,190133412,1241,1241,1241,1241,0
20230724,120100,190133412,1241,1241,1241,1241,627
20230724,120000,189355305,1242,1241,1242,1241,407
20230724,115900,188850181,1241,1241,1241,1241,0
20230724,115800,188850181,1241,1241,1241,1241,60
20230724,115700,188775721,1242,1241,1242,1241,3577
20230724,115600,184336129,1243,1242,1243,1241,5253
20230724,115500,177809370,1243,1243,1243,1243,662
20230724,115400,176986504,1243,1244,1244,1243,124
20230724,115300,176832308,1244,1244,1244,1244,61
20230724,115200,176756424,1244,1244,1244,1244,61
20230724,115100,176680540,1244,1244,1244,1244,0
20230724,115000,176680540,1244,1244,1244,1244,61
20230724,114900,176604656,1245,1245,1245,1245,118
20230724,114800,176457746,1245,1245,1245,1245,60
20230724,114700,176383046,1245,1245,1245,1245,62
20230724,114600,176305856,1246,1246,1246,1246,10
20230724,114500,176293396,1245,1246,1246,1245,409
20230724,114400,175783843,1246,1246,1246,1246,61
20230724,114300,175707837,1246,1246,1246,1246,61
20230724,114200,175631831,1247,1247,1247,1247,999
20230724,114100,174386078,1246,1247,1247,1246,111
20230724,114000,174247721,1247,1247,1255,1247,369
20230724,113900,173785168,1246,1247,1247,1246,127
20230724,113800,173626860,1247,1247,1247,1247,61
20230724,113700,173550793,1248,1248,1248,1248,0
20230724,113600,173550793,1248,1248,1248,1248,59
20230724,113500,173477161,1248,1248,1248,1248,61
20230724,113400,173401033,1248,1248,1248,1248,60
20230724,113300,173326153,1255,1255,1255,1255,0
20230724,113200,173326153,1255,1255,1255,1255,429
20230724,113100,172787758,1255,1257,1257,1255,174
20230724,113000,172569162,1258,1258,1259,1258,251
20230724,112900,172253403,1257,1246,1257,1246,1107
20230724,112800,170864665,1255,1247,1255,1247,2829
20230724,112700,167334794,1247,1247,1247,1247,68
20230724,112600,167249998,1247,1247,1247,1247,61
20230724,112500,167173931,1246,1254,1254,1246,62
20230724,112400,167096671,1254,1254,1254,1254,4
20230724,112300,167091655,1245,1254,1254,1245,70
20230724,112200,167004424,1254,1254,1254,1245,69
20230724,112100,166918447,1245,1245,1245,1245,192
20230724,112000,166679407,1249,1250,1250,1249,68
20230724,111900,166594408,1250,1250,1250,1250,0
20230724,111800,166594408,1250,1252,1254,1250,1062
20230724,111700,165264904,1250,1245,1250,1245,802
20230724,111600,164262928,1245,1245,1245,1245,61
20230724,111500,164186983,1250,1250,1250,1250,5
20230724,111400,164180733,1245,1245,1251,1245,63
20230724,111300,164102292,1245,1245,1245,1245,60
20230724,111200,164027592,1245,1245,1245,1245,111
20230724,111100,163889397,1245,1245,1245,1245,61
20230724,111000,163813452,1244,1244,1244,1244,0
20230724,110900,163813452,1244,1244,1244,1244,61
20230724,110800,163737568,1244,1244,1244,1244,61
20230724,110700,163661684,1244,1244,1244,1244,131
20230724,110600,163498720,1244,1244,1244,1244,0
20230724,110500,163498720,1244,1244,1244,1241,4760
20230724,110400,157584888,1244,1244,1244,1244,61
20230724,110300,157509004,1244,1245,1245,1244,5351
20230724,110200,150847070,1245,1245,1245,1245,861
20230724,110100,149775125,1245,1245,1245,1245,83
20230724,110000,149671790,1245,1245,1245,1245,60
20230724,105900,149597090,1245,1245,1245,1245,61
20230724,105800,149521145,1245,1245,1247,1245,381
20230724,105700,149046528,1245,1256,1256,1245,24925
20230724,105600,118000393,1258,1259,1259,1258,141
20230724,105500,117822905,1259,1259,1259,1259,61
20230724,105400,117746106,1259,1259,1259,1259,60
20230724,105300,117670566,1259,1260,1260,1259,409
20230724,105200,117155228,1260,1260,1260,1260,0
20230724,105100,117155228,1260,1260,1260,1260,61
20230724,105000,117078368,1261,1261,1261,1261,2
20230724,104900,117075846,1262,1262,1263,1262,71
20230724,104800,116986243,1262,1261,1262,1261,50
20230724,104700,116923192,1261,1262,1262,1261,18
20230724,104600,116900488,1263,1262,1263,1262,116
20230724,104500,116754095,1262,1263,1263,1262,7
20230724,104400,116745260,1263,1263,1266,1263,130
20230724,104300,116581067,1266,1266,1266,1266,0
20230724,104200,116581067,1266,1266,1267,1266,111
20230724,104100,116440540,1263,1267,1267,1263,163
20230724,104000,116234459,1265,1263,1265,1262,1286
20230724,103900,114609501,1263,1262,1263,1262,46
20230724,103800,114551448,1262,1261,1263,1261,1019
20230724,103700,113265947,1261,1260,1262,1260,850
20230724,103600,112194641,1259,1254,1259,1254,2167
20230724,103500,109472261,1253,1246,1253,1246,90
20230724,103400,109359918,1253,1253,1253,1253,1
20230724,103300,109358665,1245,1253,1253,1245,11711
20230724,103200,94776272,1247,1253,1253,1247,162
20230724,103100,94574252,1253,1247,1253,1247,64
20230724,103000,94494426,1247,1248,1248,1247,144
20230724,102900,94314837,1248,1248,1248,1248,63
20230724,102800,94236213,1247,1247,1247,1247,61
20230724,102700,94160146,1247,1247,1247,1247,61
20230724,102600,94084079,1248,1248,1248,1247,623
20230724,102500,93307140,1255,1255,1255,1255,0
20230724,102400,93307140,1255,1248,1255,1247,421
20230724,102300,92781758,1247,1247,1247,1247,61
20230724,102200,92705691,1248,1248,1248,1248,6
20230724,102100,92698203,1247,1247,1247,1247,0
20230724,102000,92698203,1247,1247,1247,1247,91
20230724,101900,92584726,1257,1259,1260,1257,201
20230724,101800,92331756,1259,1254,1259,1245,1732
20230724,101700,90160652,1245,1247,1247,1245,861
20230724,101600,89088558,1247,1247,1247,1247,108
20230724,101500,88953882,1247,1247,1247,1247,60
20230724,101400,88879062,1253,1255,1255,1246,200
20230724,101300,88628672,1245,1245,1245,1245,60
20230724,101200,88553972,1245,1245,1245,1245,0
20230724,101100,88553972,1245,1245,1245,1245,61
20230724,101000,88478027,1245,1245,1245,1245,61
20230724,100900,88402082,1245,1245,1245,1245,539
20230724,100800,87731027,1246,1245,1246,1245,815
20230724,100700,86715798,1246,1246,1246,1246,0
20230724,100600,86715798,1246,1245,1246,1245,66
20230724,100500,86633623,1246,1255,1255,1246,409
20230724,100400,86120868,1254,1250,1254,1245,162
20230724,100300,85918734,1254,1250,1254,1250,914
20230724,100200,84776230,1242,1248,1250,1242,1441
20230724,100100,82986417,1241,1248,1248,1241,503
20230724,100000,82362124,1241,1247,1247,1241,5061
20230724,095900,76074452,1247,1248,1248,1247,138
20230724,095800,75902328,1248,1256,1256,1248,305
20230724,095700,75520631,1258,1258,1258,1258,1
20230724,095600,75519373,1259,1256,1259,1256,77
20230724,095500,75422641,1257,1253,1257,1253,63
20230724,095400,75343697,1252,1251,1252,1251,1325
20230724,095300,73686060,1250,1244,1250,1243,2129
20230724,095200,71030936,1241,1243,1243,1241,1060
20230724,095100,69714515,1243,1248,1248,1243,2859
20230724,095000,66157141,1251,1251,1251,1249,960
20230724,094900,64957625,1251,1251,1251,1251,61
20230724,094800,64881314,1249,1264,1265,1249,598
20230724,094700,64129826,1265,1255,1265,1247,1433
20230724,094600,62336199,1254,1251,1254,1249,1266
20230724,094500,60749934,1255,1251,1255,1251,24
20230724,094400,60719862,1249,1251,1251,1249,80
20230724,094300,60619902,1251,1251,1251,1249,168
20230724,094200,60409748,1254,1254,1254,1254,61
20230724,094100,60333254,1254,1254,1254,1254,24
20230724,094000,60303158,1253,1253,1253,1253,62
20230724,093900,60225472,1254,1257,1257,1254,80
20230724,093800,60125135,1267,1267,1269,1255,297
20230724,093700,59749446,1266,1249,1266,1249,555
20230724,093600,59049966,1249,1249,1249,1249,1430
20230724,093500,57263896,1250,1251,1251,1250,80
20230724,093400,57163835,1263,1261,1263,1250,1000
20230724,093300,55902660,1262,1249,1264,1249,92
20230724,093200,55787628,1257,1245,1257,1245,3300
20230724,093100,51648988,1245,1245,1245,1245,60
20230724,093000,51574288,1244,1245,1245,1244,1558
20230724,092900,49634639,1244,1244,1244,1244,84
20230724,092800,49530143,1245,1244,1245,1244,149
20230724,092700,49344699,1245,1246,1246,1245,326
20230724,092600,48938799,1245,1249,1249,1245,6665
20230724,092500,40638047,1248,1248,1248,1248,137
20230724,092400,40467071,1247,1247,1247,1247,61
20230724,092300,40391004,1247,1248,1249,1247,442
20230724,092200,39839456,1249,1248,1249,1248,106
20230724,092100,39707138,1249,1248,1249,1248,82
20230724,092000,39604781,1249,1250,1250,1249,1496
20230724,091900,37734923,1250,1250,1250,1250,202
20230724,091800,37482423,1250,1250,1250,1250,2
20230724,091700,37479923,1250,1255,1255,1250,986
20230724,091600,36243073,1250,1255,1255,1250,62
20230724,091500,36165568,1255,1250,1255,1250,211
20230724,091400,35901068,1250,1250,1250,1249,1592
20230724,091300,33911919,1255,1249,1255,1249,13398
20230724,091200,17177217,1249,1250,1250,1249,252
20230724,091100,16862219,1250,1259,1259,1250,7184
20230724,091000,7859946,1259,1263,1263,1259,2140
20230724,090900,5163077,1264,1266,1266,1264,712
20230724,090800,4262396,1267,1270,1270,1267,529
20230724,090700,3590905,1271,1272,1272,1271,901
20230724,090600,2445634,1275,1273,1275,1272,202
20230724,090500,2188586,1274,1274,1274,1274,101
20230724,090400,2059912,1275,1277,1277,1275,211
20230724,090300,1790475,1278,1280,1280,1278,20
20230724,090200,1764893,1280,1280,1280,1280,61
20230724,090100,1686813,1280,1280,1280,1280,72
20230724,090000,1594653,1280,1281,1281,1280,1245