KissMeData/036710/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190900,595860970,3165,3165,3165,3165,3845
20230724,190800,595860970,3165,3165,3165,3165,0
20230724,190700,595860970,3165,3165,3165,3165,0
20230724,190600,595860970,3165,3165,3165,3165,0
20230724,190500,595860970,3165,3165,3165,3165,0
20230724,190400,595860970,3165,3165,3165,3165,0
20230724,190300,595860970,3165,3165,3165,3165,0
20230724,190200,595860970,3165,3165,3165,3165,0
20230724,190100,595860970,3165,3165,3165,3165,0
20230724,190000,595860970,3165,3165,3165,3165,0
20230724,185900,595860970,3165,3165,3165,3165,0
20230724,185800,595860970,3165,3165,3165,3165,0
20230724,185700,595860970,3165,3165,3165,3165,0
20230724,185600,595860970,3165,3165,3165,3165,0
20230724,185500,595860970,3165,3165,3165,3165,0
20230724,185400,595860970,3165,3165,3165,3165,0
20230724,185300,595860970,3165,3165,3165,3165,0
20230724,185200,595860970,3165,3165,3165,3165,0
20230724,185100,595860970,3165,3165,3165,3165,0
20230724,185000,595860970,3165,3165,3165,3165,0
20230724,184900,595860970,3165,3165,3165,3165,0
20230724,184800,595860970,3165,3165,3165,3165,0
20230724,184700,595860970,3165,3165,3165,3165,0
20230724,184600,595860970,3165,3165,3165,3165,0
20230724,184500,595860970,3165,3165,3165,3165,0
20230724,184400,595860970,3165,3165,3165,3165,0
20230724,184300,595860970,3165,3165,3165,3165,0
20230724,184200,595860970,3165,3165,3165,3165,0
20230724,184100,595860970,3165,3165,3165,3165,0
20230724,184000,595860970,3165,3165,3165,3165,0
20230724,183900,595860970,3165,3165,3165,3165,3845
20230724,183800,595860970,3165,3165,3165,3165,0
20230724,183700,595860970,3165,3165,3165,3165,0
20230724,183600,595860970,3165,3165,3165,3165,0
20230724,183500,595860970,3165,3165,3165,3165,0
20230724,183400,595860970,3165,3165,3165,3165,0
20230724,183300,595860970,3165,3165,3165,3165,0
20230724,183200,595860970,3165,3165,3165,3165,0
20230724,183100,595860970,3165,3165,3165,3165,0
20230724,183000,595860970,3165,3165,3165,3165,0
20230724,182900,595860970,3165,3165,3165,3165,0
20230724,182800,595860970,3165,3165,3165,3165,0
20230724,182700,595860970,3165,3165,3165,3165,0
20230724,182600,595860970,3165,3165,3165,3165,0
20230724,182500,595860970,3165,3165,3165,3165,0
20230724,182400,595860970,3165,3165,3165,3165,0
20230724,182300,595860970,3165,3165,3165,3165,0
20230724,182200,595860970,3165,3165,3165,3165,0
20230724,182100,595860970,3165,3165,3165,3165,0
20230724,182000,595860970,3165,3165,3165,3165,0
20230724,181900,595860970,3165,3165,3165,3165,0
20230724,181800,595860970,3165,3165,3165,3165,0
20230724,181700,595860970,3165,3165,3165,3165,0
20230724,181600,595860970,3165,3165,3165,3165,0
20230724,181500,595860970,3165,3165,3165,3165,0
20230724,181400,595860970,3165,3165,3165,3165,0
20230724,181300,595860970,3165,3165,3165,3165,0
20230724,181200,595860970,3165,3165,3165,3165,0
20230724,181100,595860970,3165,3165,3165,3165,0
20230724,181000,595860970,3165,3165,3165,3165,0
20230724,180900,595860970,3165,3165,3165,3165,3845
20230724,180800,595860970,3165,3165,3165,3165,0
20230724,180700,595860970,3165,3165,3165,3165,0
20230724,180600,595860970,3165,3165,3165,3165,0
20230724,180500,595860970,3165,3165,3165,3165,0
20230724,180400,595860970,3165,3165,3165,3165,0
20230724,180300,595860970,3165,3165,3165,3165,0
20230724,180200,595860970,3165,3165,3165,3165,0
20230724,180100,595860970,3165,3165,3165,3165,0
20230724,180000,595860970,3165,3165,3165,3165,0
20230724,175900,595860970,3165,3165,3165,3165,0
20230724,175800,595860970,3165,3165,3165,3165,0
20230724,175700,595860970,3165,3165,3165,3165,0
20230724,175600,595860970,3165,3165,3165,3165,0
20230724,175500,595860970,3165,3165,3165,3165,0
20230724,175400,595860970,3165,3165,3165,3165,0
20230724,175300,595860970,3165,3165,3165,3165,0
20230724,175200,595860970,3165,3165,3165,3165,0
20230724,175100,595860970,3165,3165,3165,3165,0
20230724,175000,595860970,3165,3165,3165,3165,0
20230724,174900,595860970,3165,3165,3165,3165,0
20230724,174800,595860970,3165,3165,3165,3165,0
20230724,174700,595860970,3165,3165,3165,3165,0
20230724,174600,595860970,3165,3165,3165,3165,0
20230724,174500,595860970,3165,3165,3165,3165,0
20230724,174400,595860970,3165,3165,3165,3165,0
20230724,174300,595860970,3165,3165,3165,3165,0
20230724,174200,595860970,3165,3165,3165,3165,0
20230724,174100,595860970,3165,3165,3165,3165,0
20230724,174000,595860970,3165,3165,3165,3165,0
20230724,173900,595860970,3165,3165,3165,3165,3845
20230724,173800,595860970,3165,3165,3165,3165,0
20230724,173700,595860970,3165,3165,3165,3165,0
20230724,173600,595860970,3165,3165,3165,3165,0
20230724,173500,595860970,3165,3165,3165,3165,0
20230724,173400,595860970,3165,3165,3165,3165,0
20230724,173300,595860970,3165,3165,3165,3165,0
20230724,173200,595860970,3165,3165,3165,3165,0
20230724,173100,595860970,3165,3165,3165,3165,0
20230724,173000,595860970,3165,3165,3165,3165,0
20230724,172900,595860970,3165,3165,3165,3165,0
20230724,172800,595860970,3165,3165,3165,3165,0
20230724,172700,595860970,3165,3165,3165,3165,0
20230724,172600,595860970,3165,3165,3165,3165,0
20230724,172500,595860970,3165,3165,3165,3165,0
20230724,172400,595860970,3165,3165,3165,3165,0
20230724,172300,595860970,3165,3165,3165,3165,0
20230724,172200,595860970,3165,3165,3165,3165,0
20230724,172100,595860970,3165,3165,3165,3165,0
20230724,172000,595860970,3165,3165,3165,3165,0
20230724,171900,595860970,3165,3165,3165,3165,0
20230724,171800,595860970,3165,3165,3165,3165,0
20230724,171700,595860970,3165,3165,3165,3165,0
20230724,171600,595860970,3165,3165,3165,3165,0
20230724,171500,595860970,3165,3165,3165,3165,0
20230724,171400,595860970,3165,3165,3165,3165,0
20230724,171300,595860970,3165,3165,3165,3165,0
20230724,171200,595860970,3165,3165,3165,3165,0
20230724,171100,595860970,3165,3165,3165,3165,0
20230724,171000,595860970,3165,3165,3165,3165,0
20230724,170900,595860970,3165,3165,3165,3165,3845
20230724,170800,595860970,3165,3165,3165,3165,0
20230724,170700,595860970,3165,3165,3165,3165,0
20230724,170600,595860970,3165,3165,3165,3165,0
20230724,170500,595860970,3165,3165,3165,3165,0
20230724,170400,595860970,3165,3165,3165,3165,0
20230724,170300,595860970,3165,3165,3165,3165,0
20230724,170200,595860970,3165,3165,3165,3165,0
20230724,170100,595860970,3165,3165,3165,3165,0
20230724,170000,595860970,3165,3165,3165,3165,0
20230724,165900,595860970,3165,3165,3165,3165,0
20230724,165800,595860970,3165,3165,3165,3165,0
20230724,165700,595860970,3165,3165,3165,3165,0
20230724,165600,595860970,3165,3165,3165,3165,0
20230724,165500,595860970,3165,3165,3165,3165,0
20230724,165400,595860970,3165,3165,3165,3165,0
20230724,165300,595860970,3165,3165,3165,3165,0
20230724,165200,595860970,3165,3165,3165,3165,0
20230724,165100,595860970,3165,3165,3165,3165,0
20230724,165000,595860970,3165,3165,3165,3165,0
20230724,164900,595860970,3165,3165,3165,3165,0
20230724,164800,595860970,3165,3165,3165,3165,0
20230724,164700,595860970,3165,3165,3165,3165,0
20230724,164600,595860970,3165,3165,3165,3165,0
20230724,164500,595860970,3165,3165,3165,3165,0
20230724,164400,595860970,3165,3165,3165,3165,0
20230724,164300,595860970,3165,3165,3165,3165,0
20230724,164200,595860970,3165,3165,3165,3165,0
20230724,164100,595860970,3165,3165,3165,3165,0
20230724,164000,595860970,3165,3165,3165,3165,0
20230724,163900,595860970,3165,3165,3165,3165,3845
20230724,163800,595860970,3165,3165,3165,3165,0
20230724,163700,595860970,3165,3165,3165,3165,0
20230724,163600,595860970,3165,3165,3165,3165,0
20230724,163500,595860970,3165,3165,3165,3165,0
20230724,163400,595860970,3165,3165,3165,3165,0
20230724,163300,595860970,3165,3165,3165,3165,0
20230724,163200,595860970,3165,3165,3165,3165,0
20230724,163100,595860970,3165,3165,3165,3165,0
20230724,163000,595860970,3165,3165,3165,3165,0
20230724,162900,595860970,3165,3165,3165,3165,0
20230724,162800,595860970,3165,3165,3165,3165,0
20230724,162700,595860970,3165,3165,3165,3165,0
20230724,162600,595860970,3165,3165,3165,3165,0
20230724,162500,595860970,3165,3165,3165,3165,0
20230724,162400,595860970,3165,3165,3165,3165,0
20230724,162300,595860970,3165,3165,3165,3165,0
20230724,162200,595860970,3165,3165,3165,3165,0
20230724,162100,595860970,3165,3165,3165,3165,0
20230724,162000,595860970,3165,3165,3165,3165,0
20230724,161900,595860970,3165,3165,3165,3165,0
20230724,161800,595860970,3165,3165,3165,3165,0
20230724,161700,595860970,3165,3165,3165,3165,0
20230724,161600,595860970,3165,3165,3165,3165,0
20230724,161500,595860970,3165,3165,3165,3165,0
20230724,161400,595860970,3165,3165,3165,3165,0
20230724,161300,595860970,3165,3165,3165,3165,0
20230724,161200,595860970,3165,3165,3165,3165,0
20230724,161100,595860970,3165,3165,3165,3165,0
20230724,161000,595860970,3165,3165,3165,3165,0
20230724,160900,595860970,3165,3165,3165,3165,3845
20230724,160800,595860970,3165,3165,3165,3165,0
20230724,160700,595860970,3165,3165,3165,3165,0
20230724,160600,595860970,3165,3165,3165,3165,0
20230724,160500,595860970,3165,3165,3165,3165,0
20230724,160400,595860970,3165,3165,3165,3165,0
20230724,160300,595860970,3165,3165,3165,3165,0
20230724,160200,595860970,3165,3165,3165,3165,0
20230724,160100,595860970,3165,3165,3165,3165,0
20230724,160000,595860970,3165,3165,3165,3165,0
20230724,155900,595860970,3165,3165,3165,3165,0
20230724,155800,595860970,3165,3165,3165,3165,0
20230724,155700,595860970,3165,3165,3165,3165,0
20230724,155600,595860970,3165,3165,3165,3165,0
20230724,155500,595860970,3165,3165,3165,3165,0
20230724,155400,595860970,3165,3165,3165,3165,0
20230724,155300,595860970,3165,3165,3165,3165,0
20230724,155200,595860970,3165,3165,3165,3165,0
20230724,155100,595860970,3165,3165,3165,3165,0
20230724,155000,595860970,3165,3165,3165,3165,0
20230724,154900,595860970,3165,3165,3165,3165,0
20230724,154800,595860970,3165,3165,3165,3165,0
20230724,154700,595860970,3165,3165,3165,3165,0
20230724,154600,595860970,3165,3165,3165,3165,0
20230724,154500,595860970,3165,3165,3165,3165,0
20230724,154400,595860970,3165,3165,3165,3165,0
20230724,154300,595860970,3165,3165,3165,3165,0
20230724,154200,595860970,3165,3165,3165,3165,0
20230724,154100,595860970,3165,3165,3165,3165,0
20230724,154000,595860970,3165,3165,3165,3165,0
20230724,153900,595860970,3165,3165,3165,3165,3845
20230724,153800,595860970,3165,3165,3165,3165,0
20230724,153700,595860970,3165,3165,3165,3165,0
20230724,153600,595860970,3165,3165,3165,3165,0
20230724,153500,595860970,3165,3165,3165,3165,0
20230724,153400,595860970,3165,3165,3165,3165,0
20230724,153300,595860970,3165,3165,3165,3165,0
20230724,153200,595860970,3165,3165,3165,3165,0
20230724,153100,595860970,3165,3165,3165,3165,0
20230724,153000,595860970,3165,3165,3165,3165,3845
20230724,152900,583691545,3145,3145,3145,3145,0
20230724,152800,583691545,3145,3145,3145,3145,0
20230724,152700,583691545,3145,3145,3145,3145,0
20230724,152600,583691545,3145,3145,3145,3145,0
20230724,152500,583691545,3145,3145,3145,3145,0
20230724,152400,583691545,3145,3145,3145,3145,0
20230724,152300,583691545,3145,3145,3145,3145,0
20230724,152200,583691545,3145,3145,3145,3145,0
20230724,152100,583691545,3145,3145,3145,3145,0
20230724,152000,583691545,3145,3145,3145,3145,0
20230724,151900,583691545,3145,3160,3165,3145,340
20230724,151800,582616395,3145,3155,3155,3145,273
20230724,151700,581756810,3165,3165,3165,3155,95
20230724,151600,581456145,3170,3170,3170,3170,289
20230724,151500,580540015,3160,3165,3165,3155,718
20230724,151400,578273505,3170,3170,3170,3170,0
20230724,151300,578273505,3170,3175,3175,3170,20
20230724,151200,578210055,3180,3180,3180,3180,0
20230724,151100,578210055,3180,3180,3180,3180,3
20230724,151000,578200515,3185,3185,3185,3185,0
20230724,150900,578200515,3185,3185,3185,3185,0
20230724,150800,578200515,3185,3185,3185,3185,0
20230724,150700,578200515,3185,3185,3185,3185,0
20230724,150600,578200515,3185,3185,3185,3185,0
20230724,150500,578200515,3185,3170,3185,3170,1186
20230724,150400,574433805,3170,3165,3170,3165,296
20230724,150300,573496555,3170,3170,3170,3170,0
20230724,150200,573496555,3170,3165,3175,3165,401
20230724,150100,572226300,3155,3155,3155,3155,47
20230724,150000,572078015,3165,3170,3170,3165,69
20230724,145900,571859625,3165,3145,3165,3145,2523
20230724,145800,563899895,3145,3150,3150,3145,35
20230724,145700,563789660,3150,3150,3150,3150,3408
20230724,145600,553054460,3150,3150,3150,3150,1592
20230724,145500,548039660,3150,3150,3150,3150,0
20230724,145400,548039660,3150,3150,3150,3150,0
20230724,145300,548039660,3150,3150,3150,3150,0
20230724,145200,548039660,3150,3150,3150,3150,3
20230724,145100,548030210,3140,3140,3140,3140,0
20230724,145000,548030210,3140,3140,3140,3140,1007
20230724,144900,544868230,3140,3140,3140,3140,490
20230724,144800,543329630,3150,3150,3150,3150,10
20230724,144700,543298130,3155,3155,3155,3155,10
20230724,144600,543266580,3140,3140,3140,3140,1533
20230724,144500,538452960,3140,3140,3140,3140,500
20230724,144400,536882960,3155,3155,3155,3155,0
20230724,144300,536882960,3155,3155,3155,3155,0
20230724,144200,536882960,3155,3155,3155,3155,50
20230724,144100,536725210,3155,3155,3155,3155,0
20230724,144000,536725210,3155,3155,3155,3155,200
20230724,143900,536094210,3155,3135,3155,3130,202
20230724,143800,535461535,3130,3140,3140,3130,1349
20230724,143700,531237045,3140,3145,3145,3140,101
20230724,143600,530919405,3135,3150,3150,3135,550
20230724,143500,529194340,3155,3155,3155,3155,100
20230724,143400,528878840,3160,3160,3160,3160,3
20230724,143300,528869360,3160,3160,3160,3160,0
20230724,143200,528869360,3160,3160,3160,3160,0
20230724,143100,528869360,3160,3160,3160,3160,0
20230724,143000,528869360,3160,3150,3160,3150,1175
20230724,142900,525165705,3150,3150,3150,3150,0
20230724,142800,525165705,3150,3135,3150,3135,34
20230724,142700,525058635,3135,3135,3135,3135,0
20230724,142600,525058635,3135,3135,3135,3135,10
20230724,142500,525027285,3155,3155,3155,3155,0
20230724,142400,525027285,3155,3135,3155,3130,40
20230724,142300,524901495,3130,3145,3145,3130,799
20230724,142200,522396840,3155,3155,3155,3155,0
20230724,142100,522396840,3155,3155,3155,3155,0
20230724,142000,522396840,3155,3155,3155,3155,0
20230724,141900,522396840,3155,3155,3155,3155,0
20230724,141800,522396840,3155,3155,3155,3155,7
20230724,141700,522374755,3160,3160,3160,3160,0
20230724,141600,522374755,3160,3160,3160,3160,0
20230724,141500,522374755,3160,3160,3160,3160,200
20230724,141400,521742755,3160,3160,3160,3160,1
20230724,141300,521739595,3160,3165,3170,3160,102
20230724,141200,521416765,3165,3165,3165,3165,0
20230724,141100,521416765,3165,3165,3165,3165,0
20230724,141000,521416765,3165,3170,3170,3165,2
20230724,140900,521410430,3165,3165,3165,3165,120
20230724,140800,521030630,3135,3140,3140,3135,300
20230724,140700,520089580,3140,3155,3155,3140,2000
20230724,140600,513803130,3150,3165,3165,3150,4
20230724,140500,513790500,3170,3170,3170,3165,62
20230724,140400,513594105,3170,3170,3170,3170,2
20230724,140300,513587765,3170,3170,3170,3170,100
20230724,140200,513270765,3170,3165,3170,3165,51
20230724,140100,513109200,3170,3170,3170,3170,0
20230724,140000,513109200,3170,3170,3170,3170,0
20230724,135900,513109200,3170,3170,3170,3170,41
20230724,135800,512979230,3170,3170,3170,3170,5
20230724,135700,512963380,3170,3170,3170,3170,0
20230724,135600,512963380,3170,3170,3170,3170,0
20230724,135500,512963380,3170,3170,3170,3170,0
20230724,135400,512963380,3170,3170,3170,3170,33
20230724,135300,512858770,3170,3170,3170,3170,10
20230724,135200,512827070,3150,3155,3155,3150,100
20230724,135100,512512060,3170,3170,3170,3170,10
20230724,135000,512480360,3155,3150,3155,3150,2097
20230724,134900,505870885,3145,3145,3145,3145,0
20230724,134800,505870885,3145,3145,3145,3145,0
20230724,134700,505870885,3145,3145,3150,3145,397
20230724,134600,504622310,3145,3145,3145,3145,100
20230724,134500,504307810,3140,3140,3140,3140,0
20230724,134400,504307810,3140,3140,3140,3140,156
20230724,134300,503817970,3140,3140,3140,3140,8
20230724,134200,503792850,3140,3140,3140,3140,7
20230724,134100,503770870,3140,3140,3140,3140,205
20230724,134000,503127170,3140,3140,3140,3140,1
20230724,133900,503124030,3150,3150,3150,3150,69
20230724,133800,502906680,3155,3155,3155,3155,266
20230724,133700,502067450,3160,3165,3165,3160,802
20230724,133600,499532135,3170,3160,3170,3160,508
20230724,133500,497924325,3165,3160,3165,3160,33
20230724,133400,497820025,3165,3165,3165,3165,300
20230724,133300,496870525,3165,3170,3170,3165,510
20230724,133200,495256325,3155,3150,3155,3150,2234
20230724,133100,488217985,3150,3150,3150,3150,0
20230724,133000,488217985,3150,3150,3150,3150,0
20230724,132900,488217985,3150,3150,3150,3150,0
20230724,132800,488217985,3150,3150,3150,3150,20
20230724,132700,488154985,3150,3150,3150,3150,0
20230724,132600,488154985,3150,3150,3150,3150,0
20230724,132500,488154985,3150,3150,3150,3150,1
20230724,132400,488151835,3140,3140,3140,3140,0
20230724,132300,488151835,3140,3140,3140,3140,17
20230724,132200,488098455,3140,3135,3140,3135,311
20230724,132100,487121920,3140,3140,3140,3140,0
20230724,132000,487121920,3140,3140,3140,3140,0
20230724,131900,487121920,3140,3140,3140,3140,182
20230724,131800,486550440,3150,3150,3150,3150,0
20230724,131700,486550440,3150,3150,3150,3150,1
20230724,131600,486547290,3140,3140,3140,3140,0
20230724,131500,486547290,3140,3140,3140,3140,195
20230724,131400,485934990,3145,3155,3155,3145,2152
20230724,131300,479164550,3160,3160,3170,3160,474
20230724,131200,477666650,3170,3160,3170,3160,182
20230724,131100,477091510,3170,3170,3170,3160,431
20230724,131000,475729440,3170,3165,3170,3165,211
20230724,130900,475061620,3160,3155,3160,3150,2240
20230724,130800,468002750,3155,3155,3155,3155,1
20230724,130700,467999595,3145,3145,3150,3145,611
20230724,130600,466077475,3145,3145,3145,3145,53
20230724,130500,465910790,3145,3125,3145,3120,10001
20230724,130400,434701865,3145,3145,3145,3145,0
20230724,130300,434701865,3145,3145,3145,3145,0
20230724,130200,434701865,3145,3145,3145,3145,29
20230724,130100,434610660,3145,3145,3145,3145,0
20230724,130000,434610660,3145,3145,3145,3145,1
20230724,125900,434607515,3120,3145,3145,3120,3001
20230724,125800,425239360,3120,3135,3135,3120,5000
20230724,125700,409609460,3140,3140,3140,3140,0
20230724,125600,409609460,3140,3140,3140,3140,1526
20230724,125500,404817820,3145,3145,3145,3145,0
20230724,125400,404817820,3145,3145,3145,3145,0
20230724,125300,404817820,3145,3145,3145,3145,1
20230724,125200,404814675,3125,3130,3130,3125,86
20230724,125100,404545860,3125,3135,3135,3125,2001
20230724,125000,398290360,3145,3145,3145,3145,1
20230724,124900,398287215,3130,3130,3130,3130,0
20230724,124800,398287215,3130,3130,3130,3130,0
20230724,124700,398287215,3130,3130,3130,3130,0
20230724,124600,398287215,3130,3130,3130,3130,100
20230724,124500,397974215,3125,3135,3135,3125,1156
20230724,124400,394357010,3135,3135,3135,3135,0
20230724,124300,394357010,3135,3135,3135,3135,0
20230724,124200,394357010,3135,3135,3135,3135,0
20230724,124100,394357010,3135,3135,3135,3135,184
20230724,124000,393780170,3145,3145,3145,3145,0
20230724,123900,393780170,3145,3145,3145,3145,1
20230724,123800,393777025,3130,3130,3130,3130,0
20230724,123700,393777025,3130,3135,3135,3130,470
20230724,123600,392304245,3145,3145,3145,3145,1
20230724,123500,392301100,3135,3135,3135,3135,11
20230724,123400,392266615,3145,3145,3145,3145,1
20230724,123300,392263470,3135,3135,3135,3135,0
20230724,123200,392263470,3135,3135,3135,3135,5859
20230724,123100,373895505,3135,3135,3135,3135,20
20230724,123000,373832805,3135,3135,3135,3135,0
20230724,122900,373832805,3135,3135,3135,3135,0
20230724,122800,373832805,3135,3135,3135,3135,0
20230724,122700,373832805,3135,3135,3135,3135,0
20230724,122600,373832805,3135,3135,3135,3135,10
20230724,122500,373801455,3135,3135,3135,3135,0
20230724,122400,373801455,3135,3135,3135,3135,0
20230724,122300,373801455,3135,3135,3135,3135,150
20230724,122200,373331205,3135,3135,3135,3135,0
20230724,122100,373331205,3135,3135,3135,3135,1
20230724,122000,373328070,3145,3145,3145,3145,0
20230724,121900,373328070,3145,3145,3145,3145,0
20230724,121800,373328070,3145,3145,3145,3145,0
20230724,121700,373328070,3145,3145,3145,3145,0
20230724,121600,373328070,3145,3145,3145,3145,314
20230724,121500,372340540,3115,3115,3115,3115,0
20230724,121400,372340540,3115,3115,3115,3115,0
20230724,121300,372340540,3115,3135,3135,3115,3440
20230724,121200,361607000,3135,3135,3135,3135,2
20230724,121100,361600730,3130,3130,3130,3130,0
20230724,121000,361600730,3130,3130,3130,3130,0
20230724,120900,361600730,3130,3130,3130,3130,0
20230724,120800,361600730,3130,3130,3130,3130,1
20230724,120700,361597600,3130,3130,3130,3130,125
20230724,120600,361206350,3120,3125,3125,3120,892
20230724,120500,358422280,3125,3125,3125,3125,0
20230724,120400,358422280,3125,3125,3125,3125,100
20230724,120300,358109780,3125,3125,3125,3125,0
20230724,120200,358109780,3125,3125,3125,3125,100
20230724,120100,357797280,3130,3150,3150,3130,3001
20230724,120000,348404130,3120,3130,3130,3120,1583
20230724,115900,343463595,3130,3130,3130,3125,4767
20230724,115800,328556720,3140,3140,3140,3140,0
20230724,115700,328556720,3140,3140,3140,3140,0
20230724,115600,328556720,3140,3140,3140,3140,20
20230724,115500,328493920,3140,3140,3140,3140,0
20230724,115400,328493920,3140,3130,3140,3130,1098
20230724,115300,325048090,3130,3130,3130,3130,20
20230724,115200,324985490,3130,3130,3130,3130,0
20230724,115100,324985490,3130,3130,3130,3130,0
20230724,115000,324985490,3130,3130,3130,3130,0
20230724,114900,324985490,3130,3140,3140,3130,192
20230724,114800,324384520,3135,3135,3135,3135,0
20230724,114700,324384520,3135,3135,3135,3130,1054
20230724,114600,321080280,3135,3135,3135,3135,0
20230724,114500,321080280,3135,3135,3135,3135,0
20230724,114400,321080280,3135,3135,3135,3135,642
20230724,114300,319067610,3140,3140,3140,3140,399
20230724,114200,317814750,3140,3140,3140,3140,1082
20230724,114100,314417270,3140,3140,3140,3140,400
20230724,114000,313161270,3150,3150,3150,3150,1
20230724,113900,313158120,3150,3150,3150,3150,142
20230724,113800,312710820,3150,3150,3150,3150,0
20230724,113700,312710820,3150,3145,3150,3145,1249
20230724,113600,308777215,3140,3140,3140,3140,166
20230724,113500,308255975,3130,3130,3130,3130,0
20230724,113400,308255975,3130,3130,3130,3130,0
20230724,113300,308255975,3130,3130,3130,3130,14
20230724,113200,308212155,3130,3130,3130,3130,0
20230724,113100,308212155,3130,3130,3130,3130,0
20230724,113000,308212155,3130,3130,3130,3130,0
20230724,112900,308212155,3130,3135,3135,3130,18
20230724,112800,308155780,3145,3130,3145,3130,199
20230724,112700,307532895,3125,3125,3125,3125,0
20230724,112600,307532895,3125,3125,3125,3125,0
20230724,112500,307532895,3125,3125,3125,3125,0
20230724,112400,307532895,3125,3125,3125,3125,0
20230724,112300,307532895,3125,3125,3125,3125,32
20230724,112200,307432895,3125,3125,3125,3125,0
20230724,112100,307432895,3125,3125,3125,3125,50
20230724,112000,307276645,3125,3130,3130,3125,968
20230724,111900,304251635,3125,3125,3125,3125,2
20230724,111800,304245385,3125,3130,3130,3125,1924
20230724,111700,298224715,3130,3130,3130,3130,160
20230724,111600,297723915,3150,3150,3150,3150,150
20230724,111500,297251415,3150,3150,3150,3150,0
20230724,111400,297251415,3150,3150,3150,3150,0
20230724,111300,297251415,3150,3130,3150,3130,101
20230724,111200,296935265,3150,3150,3150,3150,2
20230724,111100,296928965,3130,3130,3130,3130,0
20230724,111000,296928965,3130,3130,3130,3130,0
20230724,110900,296928965,3130,3130,3130,3130,0
20230724,110800,296928965,3130,3130,3130,3130,0
20230724,110700,296928965,3130,3130,3130,3130,400
20230724,110600,295676965,3150,3150,3150,3150,0
20230724,110500,295676965,3150,3150,3150,3130,478
20230724,110400,294180785,3140,3130,3140,3130,324
20230724,110300,293163435,3130,3130,3130,3130,986
20230724,110200,290077255,3130,3130,3130,3130,1
20230724,110100,290074125,3120,3120,3120,3120,0
20230724,110000,290074125,3120,3120,3120,3120,0
20230724,105900,290074125,3120,3120,3120,3120,1138
20230724,105800,286523565,3115,3115,3115,3115,754
20230724,105700,284174855,3120,3115,3120,3115,2151
20230724,105600,277473735,3120,3130,3130,3120,2852
20230724,105500,268570355,3130,3130,3130,3130,100
20230724,105400,268257355,3130,3135,3135,3130,3000
20230724,105300,258857990,3140,3135,3140,3135,520
20230724,105200,257227685,3135,3140,3140,3135,3857
20230724,105100,245127615,3140,3140,3140,3140,0
20230724,105000,245127615,3140,3140,3140,3140,0
20230724,104900,245127615,3140,3140,3140,3140,0
20230724,104800,245127615,3140,3140,3140,3140,2096
20230724,104700,238546175,3145,3145,3145,3145,1111
20230724,104600,235052080,3155,3155,3155,3155,0
20230724,104500,235052080,3155,3155,3155,3155,0
20230724,104400,235052080,3155,3145,3155,3145,1001
20230724,104300,231893935,3145,3145,3145,3145,0
20230724,104200,231893935,3145,3145,3145,3145,0
20230724,104100,231893935,3145,3145,3145,3145,0
20230724,104000,231893935,3145,3150,3150,3145,2392
20230724,103900,224370595,3145,3145,3145,3145,200
20230724,103800,223741595,3155,3155,3155,3155,4
20230724,103700,223728975,3155,3150,3155,3150,695
20230724,103600,221539715,3150,3150,3150,3150,5
20230724,103500,221523965,3150,3150,3150,3150,302
20230724,103400,220572665,3150,3150,3150,3150,50
20230724,103300,220415165,3155,3155,3155,3155,100
20230724,103200,220099665,3155,3155,3155,3155,0
20230724,103100,220099665,3155,3155,3155,3155,1
20230724,103000,220096510,3150,3150,3150,3150,0
20230724,102900,220096510,3150,3150,3150,3150,0
20230724,102800,220096510,3150,3150,3150,3150,20
20230724,102700,220033510,3150,3150,3150,3150,0
20230724,102600,220033510,3150,3150,3150,3150,0
20230724,102500,220033510,3150,3155,3155,3150,111
20230724,102400,219683335,3155,3155,3155,3155,58
20230724,102300,219500345,3160,3160,3160,3160,0
20230724,102200,219500345,3160,3160,3160,3160,0
20230724,102100,219500345,3160,3160,3160,3160,3
20230724,102000,219490865,3160,3160,3160,3160,0
20230724,101900,219490865,3160,3160,3160,3160,0
20230724,101800,219490865,3160,3160,3160,3160,1
20230724,101700,219487705,3160,3160,3160,3160,200
20230724,101600,218855705,3140,3140,3140,3140,0
20230724,101500,218855705,3140,3140,3140,3140,0
20230724,101400,218855705,3140,3155,3155,3140,1500
20230724,101300,214135460,3155,3155,3155,3155,24
20230724,101200,214059740,3155,3155,3155,3155,0
20230724,101100,214059740,3155,3170,3170,3155,191
20230724,101000,213455095,3175,3170,3175,3170,95
20230724,100900,213153690,3175,3170,3175,3170,660
20230724,100800,211061470,3170,3160,3170,3160,1036
20230724,100700,207783120,3145,3145,3145,3145,0
20230724,100600,207783120,3145,3155,3155,3145,1001
20230724,100500,204624975,3135,3135,3135,3135,200
20230724,100400,203997975,3135,3135,3135,3135,0
20230724,100300,203997975,3135,3135,3135,3135,50
20230724,100200,203841225,3135,3135,3135,3135,110
20230724,100100,203496375,3135,3135,3135,3135,0
20230724,100000,203496375,3135,3135,3135,3135,0
20230724,095900,203496375,3135,3135,3135,3135,0
20230724,095800,203496375,3135,3135,3135,3135,4
20230724,095700,203483835,3135,3135,3135,3135,0
20230724,095600,203483835,3135,3145,3145,3135,6000
20230724,095500,184660510,3160,3160,3160,3160,0
20230724,095400,184660510,3160,3160,3160,3160,0
20230724,095300,184660510,3160,3160,3160,3160,0
20230724,095200,184660510,3160,3160,3160,3160,0
20230724,095100,184660510,3160,3160,3160,3160,1
20230724,095000,184657350,3160,3160,3160,3160,8
20230724,094900,184632070,3155,3155,3155,3155,0
20230724,094800,184632070,3155,3145,3155,3145,586
20230724,094700,182788800,3140,3140,3140,3140,11
20230724,094600,182754260,3140,3160,3170,3140,3277
20230724,094500,172457020,3150,3150,3150,3150,1000
20230724,094400,169307020,3150,3150,3150,3150,1765
20230724,094300,163747270,3150,3150,3150,3150,0
20230724,094200,163747270,3150,3150,3150,3150,6
20230724,094100,163728370,3140,3150,3150,3140,5265
20230724,094000,147149320,3150,3160,3160,3150,5120
20230724,093900,131020120,3155,3155,3155,3155,701
20230724,093800,128808465,3160,3160,3160,3160,0
20230724,093700,128808465,3160,3160,3160,3160,0
20230724,093600,128808465,3160,3155,3160,3155,3
20230724,093500,128798995,3155,3155,3155,3155,11
20230724,093400,128764290,3150,3150,3150,3150,3
20230724,093300,128754840,3155,3155,3155,3155,1
20230724,093200,128751685,3170,3170,3170,3170,0
20230724,093100,128751685,3170,3145,3170,3145,4268
20230724,093000,115313980,3145,3140,3145,3120,403
20230724,092900,114048875,3140,3125,3140,3120,1412
20230724,092800,109640695,3120,3120,3120,3120,0
20230724,092700,109640695,3120,3115,3135,3115,4178
20230724,092600,96588930,3110,3110,3110,3110,0
20230724,092500,96588930,3110,3115,3115,3110,831
20230724,092400,94002045,3115,3115,3115,3115,841
20230724,092300,91382330,3105,3130,3130,3105,7155
20230724,092200,69073760,3125,3130,3130,3125,2017
20230724,092100,62770480,3130,3130,3130,3130,28
20230724,092000,62682840,3125,3130,3130,3125,682
20230724,091900,60551425,3125,3125,3125,3125,1000
20230724,091800,57426425,3130,3135,3155,3130,3330
20230724,091700,46995520,3140,3140,3140,3140,80
20230724,091600,46744320,3150,3155,3155,3150,11
20230724,091500,46709665,3150,3150,3150,3150,10
20230724,091400,46678165,3155,3155,3155,3155,0
20230724,091300,46678165,3155,3155,3155,3155,10
20230724,091200,46646615,3155,3150,3155,3135,474
20230724,091100,45156405,3150,3125,3150,3125,3121
20230724,091000,35350805,3130,3130,3135,3130,2165
20230724,090900,28569350,3135,3145,3150,3130,3019
20230724,090800,19094385,3150,3150,3155,3145,754
20230724,090700,16721295,3150,3150,3150,3145,271
20230724,090600,15867700,3155,3170,3170,3155,1758
20230724,090500,10309965,3170,3190,3190,3170,196
20230724,090400,9686100,3190,3195,3195,3190,63
20230724,090300,9485120,3195,3245,3245,3190,999
20230724,090200,6288810,3245,3245,3245,3245,0
20230724,090100,6288810,3245,3245,3245,3245,0
20230724,090000,6288810,3245,3245,3245,3245,1938