KissMeData/032500/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190400,3590529500,12100,12100,12100,12100,2864
20230724,190300,3590529500,12100,12100,12100,12100,0
20230724,190200,3590529500,12100,12100,12100,12100,0
20230724,190100,3590529500,12100,12100,12100,12100,0
20230724,190000,3590529500,12100,12100,12100,12100,0
20230724,185900,3590529500,12100,12100,12100,12100,0
20230724,185800,3590529500,12100,12100,12100,12100,0
20230724,185700,3590529500,12100,12100,12100,12100,0
20230724,185600,3590529500,12100,12100,12100,12100,0
20230724,185500,3590529500,12100,12100,12100,12100,0
20230724,185400,3590529500,12100,12100,12100,12100,0
20230724,185300,3590529500,12100,12100,12100,12100,0
20230724,185200,3590529500,12100,12100,12100,12100,0
20230724,185100,3590529500,12100,12100,12100,12100,0
20230724,185000,3590529500,12100,12100,12100,12100,0
20230724,184900,3590529500,12100,12100,12100,12100,0
20230724,184800,3590529500,12100,12100,12100,12100,0
20230724,184700,3590529500,12100,12100,12100,12100,0
20230724,184600,3590529500,12100,12100,12100,12100,0
20230724,184500,3590529500,12100,12100,12100,12100,0
20230724,184400,3590529500,12100,12100,12100,12100,0
20230724,184300,3590529500,12100,12100,12100,12100,0
20230724,184200,3590529500,12100,12100,12100,12100,0
20230724,184100,3590529500,12100,12100,12100,12100,0
20230724,184000,3590529500,12100,12100,12100,12100,0
20230724,183900,3590529500,12100,12100,12100,12100,0
20230724,183800,3590529500,12100,12100,12100,12100,0
20230724,183700,3590529500,12100,12100,12100,12100,0
20230724,183600,3590529500,12100,12100,12100,12100,0
20230724,183500,3590529500,12100,12100,12100,12100,0
20230724,183400,3590529500,12100,12100,12100,12100,2864
20230724,183300,3590529500,12100,12100,12100,12100,0
20230724,183200,3590529500,12100,12100,12100,12100,0
20230724,183100,3590529500,12100,12100,12100,12100,0
20230724,183000,3590529500,12100,12100,12100,12100,0
20230724,182900,3590529500,12100,12100,12100,12100,0
20230724,182800,3590529500,12100,12100,12100,12100,0
20230724,182700,3590529500,12100,12100,12100,12100,0
20230724,182600,3590529500,12100,12100,12100,12100,0
20230724,182500,3590529500,12100,12100,12100,12100,0
20230724,182400,3590529500,12100,12100,12100,12100,0
20230724,182300,3590529500,12100,12100,12100,12100,0
20230724,182200,3590529500,12100,12100,12100,12100,0
20230724,182100,3590529500,12100,12100,12100,12100,0
20230724,182000,3590529500,12100,12100,12100,12100,0
20230724,181900,3590529500,12100,12100,12100,12100,0
20230724,181800,3590529500,12100,12100,12100,12100,0
20230724,181700,3590529500,12100,12100,12100,12100,0
20230724,181600,3590529500,12100,12100,12100,12100,0
20230724,181500,3590529500,12100,12100,12100,12100,0
20230724,181400,3590529500,12100,12100,12100,12100,0
20230724,181300,3590529500,12100,12100,12100,12100,0
20230724,181200,3590529500,12100,12100,12100,12100,0
20230724,181100,3590529500,12100,12100,12100,12100,0
20230724,181000,3590529500,12100,12100,12100,12100,0
20230724,180900,3590529500,12100,12100,12100,12100,0
20230724,180800,3590529500,12100,12100,12100,12100,0
20230724,180700,3590529500,12100,12100,12100,12100,0
20230724,180600,3590529500,12100,12100,12100,12100,0
20230724,180500,3590529500,12100,12100,12100,12100,0
20230724,180400,3590529500,12100,12100,12100,12100,2864
20230724,180300,3590529500,12100,12100,12100,12100,0
20230724,180200,3590529500,12100,12100,12100,12100,0
20230724,180100,3590529500,12100,12100,12100,12100,0
20230724,180000,3590529500,12100,12100,12100,12100,0
20230724,175900,3590529500,12100,12100,12100,12100,0
20230724,175800,3590529500,12100,12100,12100,12100,0
20230724,175700,3590529500,12100,12100,12100,12100,0
20230724,175600,3590529500,12100,12100,12100,12100,0
20230724,175500,3590529500,12100,12100,12100,12100,0
20230724,175400,3590529500,12100,12100,12100,12100,0
20230724,175300,3590529500,12100,12100,12100,12100,0
20230724,175200,3590529500,12100,12100,12100,12100,0
20230724,175100,3590529500,12100,12100,12100,12100,0
20230724,175000,3590529500,12100,12100,12100,12100,0
20230724,174900,3590529500,12100,12100,12100,12100,0
20230724,174800,3590529500,12100,12100,12100,12100,0
20230724,174700,3590529500,12100,12100,12100,12100,0
20230724,174600,3590529500,12100,12100,12100,12100,0
20230724,174500,3590529500,12100,12100,12100,12100,0
20230724,174400,3590529500,12100,12100,12100,12100,0
20230724,174300,3590529500,12100,12100,12100,12100,0
20230724,174200,3590529500,12100,12100,12100,12100,0
20230724,174100,3590529500,12100,12100,12100,12100,0
20230724,174000,3590529500,12100,12100,12100,12100,0
20230724,173900,3590529500,12100,12100,12100,12100,0
20230724,173800,3590529500,12100,12100,12100,12100,0
20230724,173700,3590529500,12100,12100,12100,12100,0
20230724,173600,3590529500,12100,12100,12100,12100,0
20230724,173500,3590529500,12100,12100,12100,12100,0
20230724,173400,3590529500,12100,12100,12100,12100,2864
20230724,173300,3590529500,12100,12100,12100,12100,0
20230724,173200,3590529500,12100,12100,12100,12100,0
20230724,173100,3590529500,12100,12100,12100,12100,0
20230724,173000,3590529500,12100,12100,12100,12100,0
20230724,172900,3590529500,12100,12100,12100,12100,0
20230724,172800,3590529500,12100,12100,12100,12100,0
20230724,172700,3590529500,12100,12100,12100,12100,0
20230724,172600,3590529500,12100,12100,12100,12100,0
20230724,172500,3590529500,12100,12100,12100,12100,0
20230724,172400,3590529500,12100,12100,12100,12100,0
20230724,172300,3590529500,12100,12100,12100,12100,0
20230724,172200,3590529500,12100,12100,12100,12100,0
20230724,172100,3590529500,12100,12100,12100,12100,0
20230724,172000,3590529500,12100,12100,12100,12100,0
20230724,171900,3590529500,12100,12100,12100,12100,0
20230724,171800,3590529500,12100,12100,12100,12100,0
20230724,171700,3590529500,12100,12100,12100,12100,0
20230724,171600,3590529500,12100,12100,12100,12100,0
20230724,171500,3590529500,12100,12100,12100,12100,0
20230724,171400,3590529500,12100,12100,12100,12100,0
20230724,171300,3590529500,12100,12100,12100,12100,0
20230724,171200,3590529500,12100,12100,12100,12100,0
20230724,171100,3590529500,12100,12100,12100,12100,0
20230724,171000,3590529500,12100,12100,12100,12100,0
20230724,170900,3590529500,12100,12100,12100,12100,0
20230724,170800,3590529500,12100,12100,12100,12100,0
20230724,170700,3590529500,12100,12100,12100,12100,0
20230724,170600,3590529500,12100,12100,12100,12100,0
20230724,170500,3590529500,12100,12100,12100,12100,0
20230724,170400,3590529500,12100,12100,12100,12100,2864
20230724,170300,3590529500,12100,12100,12100,12100,0
20230724,170200,3590529500,12100,12100,12100,12100,0
20230724,170100,3590529500,12100,12100,12100,12100,0
20230724,170000,3590529500,12100,12100,12100,12100,0
20230724,165900,3590529500,12100,12100,12100,12100,0
20230724,165800,3590529500,12100,12100,12100,12100,0
20230724,165700,3590529500,12100,12100,12100,12100,0
20230724,165600,3590529500,12100,12100,12100,12100,0
20230724,165500,3590529500,12100,12100,12100,12100,0
20230724,165400,3590529500,12100,12100,12100,12100,0
20230724,165300,3590529500,12100,12100,12100,12100,0
20230724,165200,3590529500,12100,12100,12100,12100,0
20230724,165100,3590529500,12100,12100,12100,12100,0
20230724,165000,3590529500,12100,12100,12100,12100,0
20230724,164900,3590529500,12100,12100,12100,12100,0
20230724,164800,3590529500,12100,12100,12100,12100,0
20230724,164700,3590529500,12100,12100,12100,12100,0
20230724,164600,3590529500,12100,12100,12100,12100,0
20230724,164500,3590529500,12100,12100,12100,12100,0
20230724,164400,3590529500,12100,12100,12100,12100,0
20230724,164300,3590529500,12100,12100,12100,12100,0
20230724,164200,3590529500,12100,12100,12100,12100,0
20230724,164100,3590529500,12100,12100,12100,12100,0
20230724,164000,3590529500,12100,12100,12100,12100,0
20230724,163900,3590529500,12100,12100,12100,12100,0
20230724,163800,3590529500,12100,12100,12100,12100,0
20230724,163700,3590529500,12100,12100,12100,12100,0
20230724,163600,3590529500,12100,12100,12100,12100,0
20230724,163500,3590529500,12100,12100,12100,12100,0
20230724,163400,3590529500,12100,12100,12100,12100,2864
20230724,163300,3590529500,12100,12100,12100,12100,0
20230724,163200,3590529500,12100,12100,12100,12100,0
20230724,163100,3590529500,12100,12100,12100,12100,0
20230724,163000,3590529500,12100,12100,12100,12100,0
20230724,162900,3590529500,12100,12100,12100,12100,0
20230724,162800,3590529500,12100,12100,12100,12100,0
20230724,162700,3590529500,12100,12100,12100,12100,0
20230724,162600,3590529500,12100,12100,12100,12100,0
20230724,162500,3590529500,12100,12100,12100,12100,0
20230724,162400,3590529500,12100,12100,12100,12100,0
20230724,162300,3590529500,12100,12100,12100,12100,0
20230724,162200,3590529500,12100,12100,12100,12100,0
20230724,162100,3590529500,12100,12100,12100,12100,0
20230724,162000,3590529500,12100,12100,12100,12100,0
20230724,161900,3590529500,12100,12100,12100,12100,0
20230724,161800,3590529500,12100,12100,12100,12100,0
20230724,161700,3590529500,12100,12100,12100,12100,0
20230724,161600,3590529500,12100,12100,12100,12100,0
20230724,161500,3590529500,12100,12100,12100,12100,0
20230724,161400,3590529500,12100,12100,12100,12100,0
20230724,161300,3590529500,12100,12100,12100,12100,0
20230724,161200,3590529500,12100,12100,12100,12100,0
20230724,161100,3590529500,12100,12100,12100,12100,0
20230724,161000,3590529500,12100,12100,12100,12100,0
20230724,160900,3590529500,12100,12100,12100,12100,0
20230724,160800,3590529500,12100,12100,12100,12100,0
20230724,160700,3590529500,12100,12100,12100,12100,0
20230724,160600,3590529500,12100,12100,12100,12100,0
20230724,160500,3590529500,12100,12100,12100,12100,0
20230724,160400,3590529500,12100,12100,12100,12100,2864
20230724,160300,3590529500,12100,12100,12100,12100,0
20230724,160200,3590529500,12100,12100,12100,12100,0
20230724,160100,3590529500,12100,12100,12100,12100,0
20230724,160000,3590529500,12100,12100,12100,12100,0
20230724,155900,3590529500,12100,12100,12100,12100,0
20230724,155800,3590529500,12100,12100,12100,12100,0
20230724,155700,3590529500,12100,12100,12100,12100,0
20230724,155600,3590529500,12100,12100,12100,12100,0
20230724,155500,3590529500,12100,12100,12100,12100,0
20230724,155400,3590529500,12100,12100,12100,12100,0
20230724,155300,3590529500,12100,12100,12100,12100,0
20230724,155200,3590529500,12100,12100,12100,12100,0
20230724,155100,3590529500,12100,12100,12100,12100,0
20230724,155000,3590529500,12100,12100,12100,12100,0
20230724,154900,3590529500,12100,12100,12100,12100,0
20230724,154800,3590529500,12100,12100,12100,12100,0
20230724,154700,3590529500,12100,12100,12100,12100,0
20230724,154600,3590529500,12100,12100,12100,12100,0
20230724,154500,3590529500,12100,12100,12100,12100,0
20230724,154400,3590529500,12100,12100,12100,12100,0
20230724,154300,3590529500,12100,12100,12100,12100,0
20230724,154200,3590529500,12100,12100,12100,12100,0
20230724,154100,3590529500,12100,12100,12100,12100,0
20230724,154000,3590529500,12100,12100,12100,12100,0
20230724,153900,3590529500,12100,12100,12100,12100,0
20230724,153800,3590529500,12100,12100,12100,12100,0
20230724,153700,3590529500,12100,12100,12100,12100,0
20230724,153600,3590529500,12100,12100,12100,12100,0
20230724,153500,3590529500,12100,12100,12100,12100,0
20230724,153400,3590529500,12100,12100,12100,12100,2864
20230724,153300,3590529500,12100,12100,12100,12100,0
20230724,153200,3590529500,12100,12100,12100,12100,0
20230724,153100,3590529500,12100,12100,12100,12100,0
20230724,153000,3590529500,12100,12100,12100,12100,2864
20230724,152900,3555875100,12100,12100,12100,12100,0
20230724,152800,3555875100,12100,12100,12100,12100,0
20230724,152700,3555875100,12100,12100,12100,12100,0
20230724,152600,3555875100,12100,12100,12100,12100,0
20230724,152500,3555875100,12100,12100,12100,12100,0
20230724,152400,3555875100,12100,12100,12100,12100,0
20230724,152300,3555875100,12100,12100,12100,12100,0
20230724,152200,3555875100,12100,12100,12100,12100,0
20230724,152100,3555875100,12100,12100,12100,12100,0
20230724,152000,3555875100,12100,12100,12100,12100,0
20230724,151900,3555875100,12100,12090,12100,12090,1785
20230724,151800,3534278480,12100,12090,12100,12090,1050
20230724,151700,3521573600,12100,12090,12100,12090,255
20230724,151600,3518488290,12090,12090,12090,12090,1853
20230724,151500,3496085520,12090,12080,12090,12080,1964
20230724,151400,3472360320,12080,12080,12090,12080,473
20230724,151300,3466646380,12090,12090,12090,12090,12
20230724,151200,3466501300,12080,12080,12090,12080,1219
20230724,151100,3451775730,12070,12080,12080,12070,1275
20230724,151000,3436385230,12080,12080,12080,12080,1
20230724,150900,3436373150,12080,12070,12080,12070,283
20230724,150800,3432956570,12070,12060,12070,12060,3231
20230724,150700,3393964900,12060,12060,12060,12060,1147
20230724,150600,3380132080,12060,12060,12060,12060,111
20230724,150500,3378793420,12060,12060,12060,12060,171
20230724,150400,3376731160,12060,12060,12060,12060,60
20230724,150300,3376007560,12060,12060,12060,12060,0
20230724,150200,3376007560,12060,12060,12060,12060,130
20230724,150100,3374439760,12060,12050,12060,12050,352
20230724,150000,3370197160,12060,12060,12070,12060,225
20230724,145900,3367483450,12060,12040,12060,12040,2135
20230724,145800,3341743620,12030,12030,12030,12030,60
20230724,145700,3341021820,12030,12040,12040,12030,100
20230724,145600,3339818750,12040,12030,12040,12030,772
20230724,145500,3330523970,12030,12030,12030,12030,31
20230724,145400,3330151040,12030,12040,12040,12030,7
20230724,145300,3330066810,12030,12030,12040,12030,62
20230724,145200,3329320940,12030,12030,12040,12030,16
20230724,145100,3329128400,12030,12030,12030,12030,1
20230724,145000,3329116370,12040,12040,12040,12040,45
20230724,144900,3328574570,12040,12030,12040,12030,1297
20230724,144800,3312958820,12030,12030,12030,12030,298
20230724,144700,3309373880,12030,12030,12030,12030,544
20230724,144600,3302829560,12040,12040,12040,12040,2
20230724,144500,3302805480,12040,12040,12040,12040,22
20230724,144400,3302540600,12040,12030,12040,12030,360
20230724,144300,3298209610,12040,12040,12040,12040,11
20230724,144200,3298077170,12040,12040,12040,12030,104
20230724,144100,3296826010,12030,12030,12030,12030,105
20230724,144000,3295562860,12030,12030,12040,12030,403
20230724,143900,3290714240,12030,12020,12030,12020,572
20230724,143800,3283838770,12020,12020,12020,12010,505
20230724,143700,3277768860,12020,12020,12020,12020,1
20230724,143600,3277756840,12020,12050,12050,12000,2182
20230724,143500,3251543160,12040,12040,12040,12040,475
20230724,143400,3245824160,12040,12040,12040,12040,30
20230724,143300,3245462960,12050,12050,12050,12050,20
20230724,143200,3245221960,12040,12040,12040,12040,80
20230724,143100,3244258760,12040,12050,12050,12040,68
20230724,143000,3243439990,12050,12040,12050,12040,73
20230724,142900,3242560950,12040,12040,12040,12040,0
20230724,142800,3242560950,12040,12050,12050,12040,218
20230724,142700,3239934650,12050,12030,12060,12030,1610
20230724,142600,3220544360,12030,12030,12030,12030,130
20230724,142500,3218980460,12040,12040,12050,12040,958
20230724,142400,3207444350,12040,12050,12060,12040,840
20230724,142300,3197317890,12040,12040,12040,12040,362
20230724,142200,3192959410,12050,12050,12050,12050,248
20230724,142100,3189971010,12050,12050,12050,12050,355
20230724,142000,3185693260,12060,12040,12060,12040,269
20230724,141900,3182452150,12050,12050,12050,12050,585
20230724,141800,3175402900,12050,12050,12050,12050,226
20230724,141700,3172679600,12050,12020,12050,12020,2402
20230724,141600,3143762990,12030,12020,12030,12020,206
20230724,141500,3141286820,12020,12020,12030,12020,254
20230724,141400,3138233450,12030,12030,12030,12030,0
20230724,141300,3138233450,12030,12010,12030,12010,80
20230724,141200,3137271550,12020,12020,12020,12020,606
20230724,141100,3129987430,12020,12020,12020,12020,338
20230724,141000,3125924670,12010,12020,12020,12010,430
20230724,140900,3120756200,12010,12020,12020,12010,31
20230724,140800,3120383880,12020,12020,12020,12020,83
20230724,140700,3119386220,12020,12030,12030,12020,556
20230724,140600,3112700440,12030,12030,12030,12030,290
20230724,140500,3109211740,12030,12020,12030,12020,722
20230724,140400,3100530090,12020,12030,12040,12020,499
20230724,140300,3094523890,12030,12040,12040,12030,180
20230724,140200,3092358190,12040,12040,12040,12040,0
20230724,140100,3092358190,12040,12030,12040,12020,214
20230724,140000,3089784100,12000,12030,12030,11990,4817
20230724,135900,3031958880,12030,12030,12030,12030,1
20230724,135800,3031946850,12020,12020,12020,12020,13
20230724,135700,3031790590,12020,12020,12020,12020,111
20230724,135600,3030456370,12030,12030,12030,12030,113
20230724,135500,3029096980,12030,12030,12030,12030,25
20230724,135400,3028796230,12030,12030,12030,12030,5
20230724,135300,3028736080,12030,12030,12030,12030,390
20230724,135200,3024044380,12040,12040,12040,12040,1
20230724,135100,3024032340,12040,12040,12040,12010,85
20230724,135000,3023009840,12010,12010,12020,12000,1051
20230724,134900,3010387770,12010,12010,12020,12000,480
20230724,134800,3004622100,12010,12010,12020,12010,505
20230724,134700,2998555360,12010,12020,12020,12010,730
20230724,134600,2989785760,12010,12010,12020,12010,782
20230724,134500,2980390840,12020,12020,12020,12010,889
20230724,134400,2969705070,12020,12050,12050,12020,717
20230724,134300,2961078780,12050,12030,12050,12030,695
20230724,134200,2952712540,12020,12020,12020,12020,279
20230724,134100,2949358960,12000,11990,12000,11990,59
20230724,134000,2948651460,11990,12000,12000,11990,325
20230724,133900,2944751970,12000,12030,12030,12000,1021
20230724,133800,2932479720,12040,12060,12060,11980,25221
20230724,133700,2629556530,12060,12060,12060,12060,0
20230724,133600,2629556530,12060,12070,12070,12060,426
20230724,133500,2624418390,12060,12050,12060,12050,964
20230724,133400,2612794570,12050,12060,12060,12050,1182
20230724,133300,2598540040,12050,12050,12050,12050,150
20230724,133200,2596732540,12050,12040,12050,12040,1097
20230724,133100,2583516090,12040,12050,12050,12030,33
20230724,133000,2583118780,12040,12040,12040,12030,1389
20230724,132900,2566398110,12040,12040,12040,12030,26
20230724,132800,2566085120,12040,12030,12040,12030,1254
20230724,132700,2550999480,12040,12040,12040,12040,1366
20230724,132600,2534552840,12030,12030,12030,12030,824
20230724,132500,2524640120,12030,12030,12030,12020,264
20230724,132400,2521464330,12030,12030,12030,12030,1042
20230724,132300,2508929070,12030,12040,12040,12030,2778
20230724,132200,2475509680,12040,12040,12050,12030,1490
20230724,132100,2457570090,12040,12050,12050,12040,2954
20230724,132000,2421992430,12050,12050,12050,12050,100
20230724,131900,2420787430,12060,12060,12060,12060,75
20230724,131800,2419882930,12060,12060,12060,12060,2
20230724,131700,2419858810,12050,12050,12050,12050,0
20230724,131600,2419858810,12050,12060,12060,12050,61
20230724,131500,2419123650,12060,12050,12060,12050,70
20230724,131400,2418280080,12050,12050,12050,12050,877
20230724,131300,2407712230,12060,12060,12060,12060,15
20230724,131200,2407531330,12060,12060,12060,12060,31
20230724,131100,2407157470,12060,12060,12060,12060,224
20230724,131000,2404456030,12060,12060,12060,12060,194
20230724,130900,2402116390,12060,12050,12060,12050,13
20230724,130800,2401959620,12060,12050,12060,12050,213
20230724,130700,2399392270,12050,12050,12050,12040,1154
20230724,130600,2385491940,12050,12050,12050,12050,0
20230724,130500,2385491940,12050,12060,12060,12050,1415
20230724,130400,2368441110,12060,12060,12060,12060,263
20230724,130300,2365269330,12060,12070,12070,12050,39
20230724,130200,2364799190,12050,12070,12070,12050,794
20230724,130100,2355229220,12070,12070,12070,12050,74
20230724,130000,2354337100,12070,12070,12070,12050,87
20230724,125900,2353287050,12050,12050,12050,12050,220
20230724,125800,2350636050,12050,12070,12070,12050,230
20230724,125700,2347861430,12070,12070,12070,12070,100
20230724,125600,2346654430,12060,12060,12060,12060,12
20230724,125500,2346509710,12050,12050,12050,12050,0
20230724,125400,2346509710,12050,12050,12070,12050,154
20230724,125300,2344652390,12050,12050,12050,12050,904
20230724,125200,2333759190,12050,12060,12070,12050,1609
20230724,125100,2314370210,12050,12060,12070,12050,1993
20230724,125000,2290352710,12060,12060,12060,12050,543
20230724,124900,2283809000,12060,12060,12070,12060,449
20230724,124800,2278394040,12060,12070,12070,12060,20
20230724,124700,2278152740,12070,12080,12080,12070,36
20230724,124600,2277718120,12070,12070,12070,12070,376
20230724,124500,2273179800,12080,12070,12090,12070,51
20230724,124400,2272564100,12070,12070,12070,12070,1
20230724,124300,2272552030,12070,12080,12090,12070,341
20230724,124200,2268433450,12080,12090,12090,12080,30
20230724,124100,2268071030,12090,12090,12090,12090,110
20230724,124000,2266741130,12090,12090,12090,12090,13
20230724,123900,2266583960,12090,12070,12090,12060,629
20230724,123800,2258993520,12080,12080,12080,12080,2
20230724,123700,2258969360,12080,12080,12080,12080,15
20230724,123600,2258788160,12100,12100,12100,12100,0
20230724,123500,2258788160,12100,12090,12100,12090,52
20230724,123400,2258159470,12100,12100,12100,12100,7
20230724,123300,2258074770,12100,12060,12100,12060,836
20230724,123200,2247977190,12060,12060,12060,12060,0
20230724,123100,2247977190,12060,12080,12080,12050,174
20230724,123000,2245878940,12090,12090,12090,12060,740
20230724,122900,2236936850,12090,12090,12090,12090,0
20230724,122800,2236936850,12090,12080,12090,12080,12
20230724,122700,2236791870,12080,12070,12090,12070,284
20230724,122600,2233362970,12070,12070,12070,12060,417
20230724,122500,2228329840,12070,12070,12070,12070,113
20230724,122400,2226965930,12080,12080,12080,12080,2
20230724,122300,2226941770,12080,12080,12080,12080,246
20230724,122200,2223970090,12090,12090,12090,12090,108
20230724,122100,2222664370,12090,12090,12090,12090,1
20230724,122000,2222652280,12090,12090,12090,12090,1
20230724,121900,2222640190,12080,12080,12080,12080,80
20230724,121800,2221673790,12090,12080,12090,12080,109
20230724,121700,2220356980,12080,12080,12090,12080,793
20230724,121600,2210773410,12090,12090,12090,12090,0
20230724,121500,2210773410,12090,12080,12090,12080,45
20230724,121400,2210229770,12090,12100,12100,12040,651
20230724,121300,2202372620,12100,12080,12100,12080,928
20230724,121200,2191161180,12080,12050,12080,12050,71
20230724,121100,2190305330,12050,12080,12080,12040,984
20230724,121000,2178439760,12080,12080,12080,12080,288
20230724,120900,2174960720,12080,12090,12090,12070,1464
20230724,120800,2157264080,12090,12080,12090,12060,373
20230724,120700,2152760470,12080,12080,12080,12050,832
20230724,120600,2142721500,12070,12070,12080,12070,1920
20230724,120500,2119532640,12070,12070,12070,12070,136
20230724,120400,2117891120,12070,12060,12070,12060,289
20230724,120300,2114405180,12070,12070,12070,12070,1150
20230724,120200,2100524680,12060,12050,12060,12050,463
20230724,120100,2094945400,12050,12050,12070,12050,69
20230724,120000,2094113930,12050,12040,12070,12040,1092
20230724,115900,2080961270,12040,12040,12040,12040,106
20230724,115800,2079685030,12040,12070,12070,12040,316
20230724,115700,2075880270,12030,12070,12070,12030,595
20230724,115600,2068718390,12080,12050,12080,12040,127
20230724,115500,2067186130,12040,12040,12040,12040,415
20230724,115400,2062189530,12040,12040,12040,12040,0
20230724,115300,2062189530,12040,12050,12050,12030,1043
20230724,115200,2049635620,12040,12070,12070,12040,1170
20230724,115100,2035540670,12070,12070,12070,12070,3
20230724,115000,2035504460,12070,12060,12070,12060,177
20230724,114900,2033369830,12060,12060,12060,12060,35
20230724,114800,2032947730,12060,12060,12060,12060,255
20230724,114700,2029872430,12060,12060,12060,12060,487
20230724,114600,2023999210,12060,12060,12060,12060,50
20230724,114500,2023396210,12080,12060,12080,12060,62
20230724,114400,2022648310,12060,12060,12080,12050,212
20230724,114300,2020090530,12050,12050,12050,12050,850
20230724,114200,2009848030,12050,12080,12080,12050,1981
20230724,114100,1985970120,12060,12070,12070,12060,1221
20230724,114000,1971241820,12070,12080,12080,12060,2641
20230724,113900,1939382410,12060,12060,12070,12060,1137
20230724,113800,1925663380,12060,12070,12070,12060,375
20230724,113700,1921140410,12080,12080,12090,12060,11418
20230724,113600,1783320340,12090,12090,12090,12090,57
20230724,113500,1782631210,12090,12090,12090,12090,136
20230724,113400,1780986970,12090,12090,12090,12090,103
20230724,113300,1779741700,12090,12080,12090,12080,54
20230724,113200,1779089330,12080,12090,12090,12080,21
20230724,113100,1778835640,12090,12090,12090,12090,144
20230724,113000,1777094680,12090,12090,12090,12090,157
20230724,112900,1775196550,12090,12090,12090,12090,637
20230724,112800,1767495220,12080,12080,12080,12080,410
20230724,112700,1762542420,12080,12100,12100,12070,704
20230724,112600,1754036860,12100,12100,12100,12100,168
20230724,112500,1752004060,12100,12090,12100,12090,658
20230724,112400,1744043580,12070,12090,12090,12070,1438
20230724,112300,1726674860,12080,12080,12090,12080,234
20230724,112200,1723848090,12080,12090,12090,12080,302
20230724,112100,1720199730,12090,12090,12090,12090,2
20230724,112000,1720175550,12090,12100,12100,12090,106
20230724,111900,1718894000,12100,12100,12100,12100,6
20230724,111800,1718821400,12100,12090,12100,12090,1502
20230724,111700,1700660210,12090,12080,12090,12080,115
20230724,111600,1699270460,12070,12080,12090,12070,472
20230724,111500,1693572570,12080,12090,12100,12070,525
20230724,111400,1687229650,12090,12090,12090,12090,40
20230724,111300,1686746050,12100,12100,12110,12100,321
20230724,111200,1682861850,12100,12110,12120,12100,327
20230724,111100,1678902270,12100,12100,12100,12090,440
20230724,111000,1673580680,12100,12080,12100,12070,282
20230724,110900,1670169940,12070,12070,12090,12070,1945
20230724,110800,1646686830,12070,12070,12070,12070,50
20230724,110700,1646083330,12070,12070,12070,12070,104
20230724,110600,1644828050,12070,12080,12080,12070,377
20230724,110500,1640276670,12070,12130,12130,12070,2159
20230724,110400,1614178960,12140,12140,12140,12140,50
20230724,110300,1613571960,12140,12130,12140,12130,158
20230724,110200,1611655370,12130,12130,12130,12130,152
20230724,110100,1609811610,12130,12090,12130,12080,8477
20230724,110000,1507321110,12080,12090,12090,12080,31
20230724,105900,1506946420,12090,12090,12090,12090,11
20230724,105800,1506813430,12090,12090,12100,12090,1141
20230724,105700,1493011540,12090,12090,12090,12090,111
20230724,105600,1491669550,12080,12090,12090,12080,731
20230724,105500,1482835390,12090,12080,12100,12080,172
20230724,105400,1480755820,12080,12050,12080,12050,2843
20230724,105300,1446454460,12050,12070,12070,12050,1634
20230724,105200,1426753440,12070,12070,12070,12060,65
20230724,105100,1425968940,12060,12070,12070,12060,281
20230724,105000,1422577790,12070,12070,12070,12070,13
20230724,104900,1422420880,12080,12070,12080,12060,961
20230724,104800,1410820880,12080,12070,12080,12070,1151
20230724,104700,1396928080,12080,12080,12080,12080,246
20230724,104600,1393956400,12080,12090,12090,12080,489
20230724,104500,1388047390,12090,12080,12090,12080,1293
20230724,104400,1372422130,12080,12090,12090,12080,292
20230724,104300,1368892570,12100,12100,12110,12100,865
20230724,104200,1358425870,12100,12100,12100,12100,1631
20230724,104100,1338690770,12100,12090,12100,12090,89
20230724,104000,1337614560,12100,12100,12100,12090,65
20230724,103900,1336828620,12090,12100,12100,12090,290
20230724,103800,1333322410,12100,12090,12100,12090,34
20230724,103700,1332911340,12090,12100,12100,12090,296
20230724,103600,1329332600,12100,12100,12100,12090,224
20230724,103500,1326622700,12100,12100,12100,12100,0
20230724,103400,1326622700,12100,12110,12140,12090,610
20230724,103300,1319238630,12120,12090,12120,12090,327
20230724,103200,1315281800,12090,12080,12090,12080,373
20230724,103100,1310772560,12080,12080,12080,12070,929
20230724,103000,1299550480,12080,12080,12090,12070,703
20230724,102900,1291058740,12080,12080,12090,12080,992
20230724,102800,1279073740,12090,12100,12100,12090,929
20230724,102700,1267836940,12100,12100,12110,12100,3405
20230724,102600,1226635930,12110,12110,12110,12110,182
20230724,102500,1224431910,12110,12110,12110,12100,255
20230724,102400,1221343990,12100,12110,12110,12100,648
20230724,102300,1213499010,12110,12120,12120,12100,3846
20230724,102200,1166924390,12130,12140,12140,12130,8318
20230724,102100,1066026660,12140,12140,12140,12130,165
20230724,102000,1064023830,12140,12140,12140,12140,213
20230724,101900,1061438010,12130,12130,12130,12130,66
20230724,101800,1060637430,12130,12140,12140,12130,920
20230724,101700,1049468710,12140,12160,12160,12140,2535
20230724,101600,1018686460,12160,12160,12160,12160,18
20230724,101500,1018467580,12160,12160,12170,12160,105
20230724,101400,1017190680,12160,12160,12180,12160,240
20230724,101300,1014271080,12160,12170,12180,12160,2217
20230724,101200,987289220,12170,12170,12170,12150,339
20230724,101100,983163770,12170,12160,12170,12150,225
20230724,101000,980427620,12160,12150,12160,12140,479
20230724,100900,974608150,12170,12140,12170,12140,186
20230724,100800,972348880,12140,12170,12170,12140,432
20230724,100700,967100150,12170,12150,12170,12150,485
20230724,100600,961206470,12150,12150,12150,12140,1073
20230724,100500,948172460,12160,12160,12160,12160,86
20230724,100400,947126700,12160,12160,12160,12160,296
20230724,100300,943527340,12180,12180,12180,12150,500
20230724,100200,937445380,12190,12180,12190,12180,21
20230724,100100,937189500,12190,12190,12190,12190,4
20230724,100000,937140740,12190,12200,12200,12190,144
20230724,095900,935385250,12160,12160,12160,12160,272
20230724,095800,932077730,12160,12170,12200,12160,2237
20230724,095700,904814270,12160,12160,12160,12160,20
20230724,095600,904571070,12160,12170,12170,12160,314
20230724,095500,900752650,12170,12140,12170,12140,2255
20230724,095400,873350320,12140,12150,12150,12140,1065
20230724,095300,860413760,12150,12170,12180,12150,3293
20230724,095200,820371170,12180,12180,12180,12180,39
20230724,095100,819896150,12180,12180,12180,12170,601
20230724,095000,812577530,12180,12210,12210,12180,1355
20230724,094900,796048960,12210,12210,12210,12200,314
20230724,094800,792215120,12210,12210,12230,12210,435
20230724,094700,786900690,12210,12210,12210,12210,136
20230724,094600,785240130,12210,12230,12230,12210,786
20230724,094500,775638510,12220,12220,12230,12220,425
20230724,094400,770444590,12220,12220,12220,12210,136
20230724,094300,768782910,12210,12230,12250,12200,671
20230724,094200,760591580,12220,12250,12250,12220,527
20230724,094100,754145310,12230,12230,12230,12230,9
20230724,094000,754035240,12260,12240,12260,12240,281
20230724,093900,750593900,12250,12260,12260,12250,24
20230724,093800,750299840,12260,12250,12260,12240,216
20230724,093700,747654060,12250,12250,12250,12250,220
20230724,093600,744959060,12260,12270,12270,12260,197
20230724,093500,742543330,12270,12280,12290,12250,388
20230724,093400,737779170,12280,12260,12280,12220,1294
20230724,093300,721909920,12230,12260,12260,12220,178
20230724,093200,719732120,12210,12260,12260,12200,1009
20230724,093100,707411940,12200,12240,12250,12160,1355
20230724,093000,690848340,12250,12270,12270,12250,55
20230724,092900,690174550,12270,12250,12270,12250,177
20230724,092800,688006280,12250,12220,12270,12220,1237
20230724,092700,672861440,12230,12280,12280,12130,5846
20230724,092600,601720310,12220,12250,12280,12220,347
20230724,092500,597471900,12250,12270,12270,12250,263
20230724,092400,594247720,12260,12260,12270,12260,170
20230724,092300,592163120,12260,12250,12270,12250,471
20230724,092200,586389030,12250,12270,12290,12250,359
20230724,092100,581983360,12290,12290,12320,12290,4588
20230724,092000,525550950,12270,12250,12290,12250,1213
20230724,091900,510658720,12250,12210,12250,12200,2185
20230724,091800,483942720,12220,12200,12240,12200,1374
20230724,091700,467148510,12200,12200,12200,12200,348
20230724,091600,462902910,12200,12230,12230,12200,1391
20230724,091500,445913630,12240,12250,12250,12230,393
20230724,091400,441101890,12250,12270,12270,12250,174
20230724,091300,438967620,12270,12270,12280,12250,353
20230724,091200,434637440,12270,12260,12270,12230,1526
20230724,091100,415941140,12230,12240,12260,12220,4098
20230724,091000,365799960,12250,12250,12260,12250,108
20230724,090900,364476950,12250,12240,12260,12230,1490
20230724,090800,346233470,12230,12230,12260,12220,2016
20230724,090700,321566570,12220,12270,12270,12200,13583
20230724,090600,155658020,12270,12270,12280,12260,1150
20230724,090500,141548370,12270,12290,12290,12260,757
20230724,090400,132253270,12290,12300,12300,12290,633
20230724,090300,124470090,12310,12280,12310,12280,1322
20230724,090200,108214230,12280,12360,12360,12280,2455
20230724,090100,77986040,12360,12360,12380,12350,2988
20230724,090000,41039300,12350,12530,12530,12350,3294