KissMeData/066430/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192800,835009398,1143,1143,1143,1143,17495
20230724,192700,835009398,1143,1143,1143,1143,0
20230724,192600,835009398,1143,1143,1143,1143,0
20230724,192500,835009398,1143,1143,1143,1143,0
20230724,192400,835009398,1143,1143,1143,1143,0
20230724,192300,835009398,1143,1143,1143,1143,0
20230724,192200,835009398,1143,1143,1143,1143,0
20230724,192100,835009398,1143,1143,1143,1143,0
20230724,192000,835009398,1143,1143,1143,1143,0
20230724,191900,835009398,1143,1143,1143,1143,0
20230724,191800,835009398,1143,1143,1143,1143,0
20230724,191700,835009398,1143,1143,1143,1143,0
20230724,191600,835009398,1143,1143,1143,1143,0
20230724,191500,835009398,1143,1143,1143,1143,0
20230724,191400,835009398,1143,1143,1143,1143,0
20230724,191300,835009398,1143,1143,1143,1143,0
20230724,191200,835009398,1143,1143,1143,1143,0
20230724,191100,835009398,1143,1143,1143,1143,0
20230724,191000,835009398,1143,1143,1143,1143,0
20230724,190900,835009398,1143,1143,1143,1143,0
20230724,190800,835009398,1143,1143,1143,1143,0
20230724,190700,835009398,1143,1143,1143,1143,0
20230724,190600,835009398,1143,1143,1143,1143,0
20230724,190500,835009398,1143,1143,1143,1143,0
20230724,190400,835009398,1143,1143,1143,1143,0
20230724,190300,835009398,1143,1143,1143,1143,0
20230724,190200,835009398,1143,1143,1143,1143,0
20230724,190100,835009398,1143,1143,1143,1143,0
20230724,190000,835009398,1143,1143,1143,1143,0
20230724,185900,835009398,1143,1143,1143,1143,0
20230724,185800,835009398,1143,1143,1143,1143,17495
20230724,185700,835009398,1143,1143,1143,1143,0
20230724,185600,835009398,1143,1143,1143,1143,0
20230724,185500,835009398,1143,1143,1143,1143,0
20230724,185400,835009398,1143,1143,1143,1143,0
20230724,185300,835009398,1143,1143,1143,1143,0
20230724,185200,835009398,1143,1143,1143,1143,0
20230724,185100,835009398,1143,1143,1143,1143,0
20230724,185000,835009398,1143,1143,1143,1143,0
20230724,184900,835009398,1143,1143,1143,1143,0
20230724,184800,835009398,1143,1143,1143,1143,0
20230724,184700,835009398,1143,1143,1143,1143,0
20230724,184600,835009398,1143,1143,1143,1143,0
20230724,184500,835009398,1143,1143,1143,1143,0
20230724,184400,835009398,1143,1143,1143,1143,0
20230724,184300,835009398,1143,1143,1143,1143,0
20230724,184200,835009398,1143,1143,1143,1143,0
20230724,184100,835009398,1143,1143,1143,1143,0
20230724,184000,835009398,1143,1143,1143,1143,0
20230724,183900,835009398,1143,1143,1143,1143,0
20230724,183800,835009398,1143,1143,1143,1143,0
20230724,183700,835009398,1143,1143,1143,1143,0
20230724,183600,835009398,1143,1143,1143,1143,0
20230724,183500,835009398,1143,1143,1143,1143,0
20230724,183400,835009398,1143,1143,1143,1143,0
20230724,183300,835009398,1143,1143,1143,1143,0
20230724,183200,835009398,1143,1143,1143,1143,0
20230724,183100,835009398,1143,1143,1143,1143,0
20230724,183000,835009398,1143,1143,1143,1143,0
20230724,182900,835009398,1143,1143,1143,1143,0
20230724,182800,835009398,1143,1143,1143,1143,17495
20230724,182700,835009398,1143,1143,1143,1143,0
20230724,182600,835009398,1143,1143,1143,1143,0
20230724,182500,835009398,1143,1143,1143,1143,0
20230724,182400,835009398,1143,1143,1143,1143,0
20230724,182300,835009398,1143,1143,1143,1143,0
20230724,182200,835009398,1143,1143,1143,1143,0
20230724,182100,835009398,1143,1143,1143,1143,0
20230724,182000,835009398,1143,1143,1143,1143,0
20230724,181900,835009398,1143,1143,1143,1143,0
20230724,181800,835009398,1143,1143,1143,1143,0
20230724,181700,835009398,1143,1143,1143,1143,0
20230724,181600,835009398,1143,1143,1143,1143,0
20230724,181500,835009398,1143,1143,1143,1143,0
20230724,181400,835009398,1143,1143,1143,1143,0
20230724,181300,835009398,1143,1143,1143,1143,0
20230724,181200,835009398,1143,1143,1143,1143,0
20230724,181100,835009398,1143,1143,1143,1143,0
20230724,181000,835009398,1143,1143,1143,1143,0
20230724,180900,835009398,1143,1143,1143,1143,0
20230724,180800,835009398,1143,1143,1143,1143,0
20230724,180700,835009398,1143,1143,1143,1143,0
20230724,180600,835009398,1143,1143,1143,1143,0
20230724,180500,835009398,1143,1143,1143,1143,0
20230724,180400,835009398,1143,1143,1143,1143,0
20230724,180300,835009398,1143,1143,1143,1143,0
20230724,180200,835009398,1143,1143,1143,1143,0
20230724,180100,835009398,1143,1143,1143,1143,0
20230724,180000,835009398,1143,1143,1143,1143,0
20230724,175900,835009398,1143,1143,1143,1143,0
20230724,175800,835009398,1143,1143,1143,1143,17495
20230724,175700,835009398,1143,1143,1143,1143,0
20230724,175600,835009398,1143,1143,1143,1143,0
20230724,175500,835009398,1143,1143,1143,1143,0
20230724,175400,835009398,1143,1143,1143,1143,0
20230724,175300,835009398,1143,1143,1143,1143,0
20230724,175200,835009398,1143,1143,1143,1143,0
20230724,175100,835009398,1143,1143,1143,1143,0
20230724,175000,835009398,1143,1143,1143,1143,0
20230724,174900,835009398,1143,1143,1143,1143,0
20230724,174800,835009398,1143,1143,1143,1143,0
20230724,174700,835009398,1143,1143,1143,1143,0
20230724,174600,835009398,1143,1143,1143,1143,0
20230724,174500,835009398,1143,1143,1143,1143,0
20230724,174400,835009398,1143,1143,1143,1143,0
20230724,174300,835009398,1143,1143,1143,1143,0
20230724,174200,835009398,1143,1143,1143,1143,0
20230724,174100,835009398,1143,1143,1143,1143,0
20230724,174000,835009398,1143,1143,1143,1143,0
20230724,173900,835009398,1143,1143,1143,1143,0
20230724,173800,835009398,1143,1143,1143,1143,0
20230724,173700,835009398,1143,1143,1143,1143,0
20230724,173600,835009398,1143,1143,1143,1143,0
20230724,173500,835009398,1143,1143,1143,1143,0
20230724,173400,835009398,1143,1143,1143,1143,0
20230724,173300,835009398,1143,1143,1143,1143,0
20230724,173200,835009398,1143,1143,1143,1143,0
20230724,173100,835009398,1143,1143,1143,1143,0
20230724,173000,835009398,1143,1143,1143,1143,0
20230724,172900,835009398,1143,1143,1143,1143,0
20230724,172800,835009398,1143,1143,1143,1143,17495
20230724,172700,835009398,1143,1143,1143,1143,0
20230724,172600,835009398,1143,1143,1143,1143,0
20230724,172500,835009398,1143,1143,1143,1143,0
20230724,172400,835009398,1143,1143,1143,1143,0
20230724,172300,835009398,1143,1143,1143,1143,0
20230724,172200,835009398,1143,1143,1143,1143,0
20230724,172100,835009398,1143,1143,1143,1143,0
20230724,172000,835009398,1143,1143,1143,1143,0
20230724,171900,835009398,1143,1143,1143,1143,0
20230724,171800,835009398,1143,1143,1143,1143,0
20230724,171700,835009398,1143,1143,1143,1143,0
20230724,171600,835009398,1143,1143,1143,1143,0
20230724,171500,835009398,1143,1143,1143,1143,0
20230724,171400,835009398,1143,1143,1143,1143,0
20230724,171300,835009398,1143,1143,1143,1143,0
20230724,171200,835009398,1143,1143,1143,1143,0
20230724,171100,835009398,1143,1143,1143,1143,0
20230724,171000,835009398,1143,1143,1143,1143,0
20230724,170900,835009398,1143,1143,1143,1143,0
20230724,170800,835009398,1143,1143,1143,1143,0
20230724,170700,835009398,1143,1143,1143,1143,0
20230724,170600,835009398,1143,1143,1143,1143,0
20230724,170500,835009398,1143,1143,1143,1143,0
20230724,170400,835009398,1143,1143,1143,1143,0
20230724,170300,835009398,1143,1143,1143,1143,0
20230724,170200,835009398,1143,1143,1143,1143,0
20230724,170100,835009398,1143,1143,1143,1143,0
20230724,170000,835009398,1143,1143,1143,1143,0
20230724,165900,835009398,1143,1143,1143,1143,0
20230724,165800,835009398,1143,1143,1143,1143,17495
20230724,165700,835009398,1143,1143,1143,1143,0
20230724,165600,835009398,1143,1143,1143,1143,0
20230724,165500,835009398,1143,1143,1143,1143,0
20230724,165400,835009398,1143,1143,1143,1143,0
20230724,165300,835009398,1143,1143,1143,1143,0
20230724,165200,835009398,1143,1143,1143,1143,0
20230724,165100,835009398,1143,1143,1143,1143,0
20230724,165000,835009398,1143,1143,1143,1143,0
20230724,164900,835009398,1143,1143,1143,1143,0
20230724,164800,835009398,1143,1143,1143,1143,0
20230724,164700,835009398,1143,1143,1143,1143,0
20230724,164600,835009398,1143,1143,1143,1143,0
20230724,164500,835009398,1143,1143,1143,1143,0
20230724,164400,835009398,1143,1143,1143,1143,0
20230724,164300,835009398,1143,1143,1143,1143,0
20230724,164200,835009398,1143,1143,1143,1143,0
20230724,164100,835009398,1143,1143,1143,1143,0
20230724,164000,835009398,1143,1143,1143,1143,0
20230724,163900,835009398,1143,1143,1143,1143,0
20230724,163800,835009398,1143,1143,1143,1143,0
20230724,163700,835009398,1143,1143,1143,1143,0
20230724,163600,835009398,1143,1143,1143,1143,0
20230724,163500,835009398,1143,1143,1143,1143,0
20230724,163400,835009398,1143,1143,1143,1143,0
20230724,163300,835009398,1143,1143,1143,1143,0
20230724,163200,835009398,1143,1143,1143,1143,0
20230724,163100,835009398,1143,1143,1143,1143,0
20230724,163000,835009398,1143,1143,1143,1143,0
20230724,162900,835009398,1143,1143,1143,1143,0
20230724,162800,835009398,1143,1143,1143,1143,17495
20230724,162700,835009398,1143,1143,1143,1143,0
20230724,162600,835009398,1143,1143,1143,1143,0
20230724,162500,835009398,1143,1143,1143,1143,0
20230724,162400,835009398,1143,1143,1143,1143,0
20230724,162300,835009398,1143,1143,1143,1143,0
20230724,162200,835009398,1143,1143,1143,1143,0
20230724,162100,835009398,1143,1143,1143,1143,0
20230724,162000,835009398,1143,1143,1143,1143,0
20230724,161900,835009398,1143,1143,1143,1143,0
20230724,161800,835009398,1143,1143,1143,1143,0
20230724,161700,835009398,1143,1143,1143,1143,0
20230724,161600,835009398,1143,1143,1143,1143,0
20230724,161500,835009398,1143,1143,1143,1143,0
20230724,161400,835009398,1143,1143,1143,1143,0
20230724,161300,835009398,1143,1143,1143,1143,0
20230724,161200,835009398,1143,1143,1143,1143,0
20230724,161100,835009398,1143,1143,1143,1143,0
20230724,161000,835009398,1143,1143,1143,1143,0
20230724,160900,835009398,1143,1143,1143,1143,0
20230724,160800,835009398,1143,1143,1143,1143,0
20230724,160700,835009398,1143,1143,1143,1143,0
20230724,160600,835009398,1143,1143,1143,1143,0
20230724,160500,835009398,1143,1143,1143,1143,0
20230724,160400,835009398,1143,1143,1143,1143,0
20230724,160300,835009398,1143,1143,1143,1143,0
20230724,160200,835009398,1143,1143,1143,1143,0
20230724,160100,835009398,1143,1143,1143,1143,0
20230724,160000,835009398,1143,1143,1143,1143,0
20230724,155900,835009398,1143,1143,1143,1143,0
20230724,155800,835009398,1143,1143,1143,1143,17495
20230724,155700,835009398,1143,1143,1143,1143,0
20230724,155600,835009398,1143,1143,1143,1143,0
20230724,155500,835009398,1143,1143,1143,1143,0
20230724,155400,835009398,1143,1143,1143,1143,0
20230724,155300,835009398,1143,1143,1143,1143,0
20230724,155200,835009398,1143,1143,1143,1143,0
20230724,155100,835009398,1143,1143,1143,1143,0
20230724,155000,835009398,1143,1143,1143,1143,0
20230724,154900,835009398,1143,1143,1143,1143,0
20230724,154800,835009398,1143,1143,1143,1143,0
20230724,154700,835009398,1143,1143,1143,1143,0
20230724,154600,835009398,1143,1143,1143,1143,0
20230724,154500,835009398,1143,1143,1143,1143,0
20230724,154400,835009398,1143,1143,1143,1143,0
20230724,154300,835009398,1143,1143,1143,1143,0
20230724,154200,835009398,1143,1143,1143,1143,0
20230724,154100,835009398,1143,1143,1143,1143,0
20230724,154000,835009398,1143,1143,1143,1143,0
20230724,153900,835009398,1143,1143,1143,1143,0
20230724,153800,835009398,1143,1143,1143,1143,0
20230724,153700,835009398,1143,1143,1143,1143,0
20230724,153600,835009398,1143,1143,1143,1143,0
20230724,153500,835009398,1143,1143,1143,1143,0
20230724,153400,835009398,1143,1143,1143,1143,0
20230724,153300,835009398,1143,1143,1143,1143,0
20230724,153200,835009398,1143,1143,1143,1143,0
20230724,153100,835009398,1143,1143,1143,1143,0
20230724,153000,835009398,1143,1143,1143,1143,17495
20230724,152900,815012613,1140,1140,1140,1140,0
20230724,152800,815012613,1140,1140,1140,1140,0
20230724,152700,815012613,1140,1140,1140,1140,0
20230724,152600,815012613,1140,1140,1140,1140,0
20230724,152500,815012613,1140,1140,1140,1140,0
20230724,152400,815012613,1140,1140,1140,1140,0
20230724,152300,815012613,1140,1140,1140,1140,0
20230724,152200,815012613,1140,1140,1140,1140,0
20230724,152100,815012613,1140,1140,1140,1140,0
20230724,152000,815012613,1140,1140,1140,1140,0
20230724,151900,815012613,1140,1140,1143,1140,2203
20230724,151800,812495988,1141,1143,1143,1141,2820
20230724,151700,809274898,1142,1144,1144,1142,385
20230724,151600,808834928,1143,1149,1149,1143,3229
20230724,151500,805126907,1150,1141,1150,1140,6892
20230724,151400,797269600,1140,1137,1140,1137,12453
20230724,151300,783077489,1133,1133,1133,1133,0
20230724,151200,783077489,1133,1134,1134,1133,4430
20230724,151100,778056199,1133,1133,1133,1133,0
20230724,151000,778056199,1133,1133,1133,1133,0
20230724,150900,778056199,1133,1133,1133,1133,0
20230724,150800,778056199,1133,1133,1133,1133,0
20230724,150700,778056199,1133,1137,1137,1133,172
20230724,150600,777861315,1140,1140,1140,1140,0
20230724,150500,777861315,1140,1136,1140,1136,1309
20230724,150400,776372535,1131,1132,1132,1131,1950
20230724,150300,774167076,1135,1131,1135,1131,271
20230724,150200,773860411,1131,1131,1131,1131,0
20230724,150100,773860411,1131,1130,1131,1130,3862
20230724,150000,769496329,1130,1130,1130,1130,0
20230724,145900,769496329,1130,1129,1130,1129,2706
20230724,145800,766439549,1123,1123,1123,1123,42
20230724,145700,766392383,1130,1123,1130,1123,5531
20230724,145600,760170511,1120,1120,1120,1120,441
20230724,145500,759676591,1120,1120,1120,1120,1457
20230724,145400,758044751,1120,1120,1120,1120,1287
20230724,145300,756603311,1120,1120,1120,1120,2
20230724,145200,756601071,1120,1119,1120,1119,1378
20230724,145100,755058967,1119,1118,1120,1118,2882
20230724,145000,751835439,1119,1119,1119,1119,0
20230724,144900,751835439,1119,1119,1119,1119,0
20230724,144800,751835439,1119,1119,1119,1119,0
20230724,144700,751835439,1119,1119,1119,1119,1
20230724,144600,751834320,1116,1116,1116,1116,1
20230724,144500,751833204,1112,1112,1112,1112,1
20230724,144400,751832092,1115,1115,1115,1115,8992
20230724,144300,741806012,1116,1116,1116,1116,1
20230724,144200,741804896,1116,1116,1116,1115,1001
20230724,144100,740688779,1116,1116,1116,1116,5
20230724,144000,740683199,1116,1116,1116,1116,153
20230724,143900,740512451,1116,1116,1116,1116,1
20230724,143800,740511335,1116,1115,1116,1115,312
20230724,143700,740163454,1115,1117,1117,1115,3085
20230724,143600,736717511,1117,1117,1117,1117,35
20230724,143500,736678416,1119,1119,1120,1117,159
20230724,143400,736500649,1118,1118,1118,1118,0
20230724,143300,736500649,1118,1119,1119,1118,2022
20230724,143200,734239903,1123,1117,1123,1117,1582
20230724,143100,732465451,1117,1116,1117,1116,1359
20230724,143000,730948681,1116,1115,1116,1115,1177
20230724,142900,729636199,1115,1115,1115,1115,0
20230724,142800,729636199,1115,1115,1115,1115,0
20230724,142700,729636199,1115,1115,1115,1115,0
20230724,142600,729636199,1115,1114,1115,1114,249
20230724,142500,729358770,1110,1110,1110,1110,10
20230724,142400,729347670,1110,1110,1111,1110,2108
20230724,142300,727007590,1114,1114,1114,1114,150
20230724,142200,726840490,1111,1111,1111,1111,0
20230724,142100,726840490,1111,1111,1111,1111,0
20230724,142000,726840490,1111,1110,1111,1110,1143
20230724,141900,725570760,1110,1110,1110,1110,87
20230724,141800,725474190,1110,1110,1110,1110,0
20230724,141700,725474190,1110,1110,1110,1110,0
20230724,141600,725474190,1110,1110,1110,1110,0
20230724,141500,725474190,1110,1110,1110,1110,0
20230724,141400,725474190,1110,1110,1110,1110,0
20230724,141300,725474190,1110,1110,1110,1110,0
20230724,141200,725474190,1110,1110,1110,1110,53
20230724,141100,725415360,1110,1110,1110,1110,1
20230724,141000,725414250,1105,1107,1107,1105,36
20230724,140900,725374458,1106,1106,1106,1106,0
20230724,140800,725374458,1106,1106,1106,1106,0
20230724,140700,725374458,1106,1106,1106,1106,0
20230724,140600,725374458,1106,1106,1106,1106,0
20230724,140500,725374458,1106,1106,1106,1106,0
20230724,140400,725374458,1106,1106,1106,1106,0
20230724,140300,725374458,1106,1109,1109,1106,92
20230724,140200,725272466,1106,1106,1106,1106,7200
20230724,140100,717309266,1104,1104,1104,1104,739
20230724,140000,716493410,1104,1104,1104,1104,0
20230724,135900,716493410,1104,1104,1104,1104,0
20230724,135800,716493410,1104,1104,1104,1104,0
20230724,135700,716493410,1104,1104,1104,1104,97
20230724,135600,716386322,1104,1104,1104,1104,31
20230724,135500,716352098,1104,1104,1104,1104,10
20230724,135400,716341058,1104,1104,1104,1104,0
20230724,135300,716341058,1104,1104,1104,1104,0
20230724,135200,716341058,1104,1104,1104,1104,20
20230724,135100,716318978,1102,1102,1102,1102,0
20230724,135000,716318978,1102,1102,1102,1102,0
20230724,134900,716318978,1102,1102,1102,1102,0
20230724,134800,716318978,1102,1102,1102,1102,224
20230724,134700,716072130,1101,1101,1101,1101,19
20230724,134600,716051211,1101,1101,1101,1101,5
20230724,134500,716045706,1102,1101,1102,1101,6
20230724,134400,716039099,1101,1102,1102,1101,149
20230724,134300,715874906,1102,1102,1102,1102,0
20230724,134200,715874906,1102,1102,1102,1102,0
20230724,134100,715874906,1102,1102,1102,1102,0
20230724,134000,715874906,1102,1103,1103,1102,4588
20230724,133900,710818067,1103,1104,1104,1103,3865
20230724,133800,706552278,1105,1105,1105,1105,201
20230724,133700,706330173,1108,1105,1108,1105,5481
20230724,133600,700267455,1105,1106,1108,1105,32520
20230724,133500,664321707,1106,1106,1106,1106,0
20230724,133400,664321707,1106,1108,1108,1106,20002
20230724,133300,642199491,1106,1106,1106,1106,0
20230724,133200,642199491,1106,1106,1106,1106,10
20230724,133100,642188431,1106,1108,1108,1106,283
20230724,133000,641875163,1105,1105,1105,1105,0
20230724,132900,641875163,1105,1105,1105,1105,20
20230724,132800,641853063,1106,1106,1106,1106,2328
20230724,132700,639278295,1106,1106,1106,1106,455
20230724,132600,638775065,1106,1106,1106,1106,26
20230724,132500,638746309,1106,1107,1107,1106,709
20230724,132400,637961955,1106,1106,1106,1106,1
20230724,132300,637960849,1106,1106,1106,1106,2
20230724,132200,637958637,1108,1108,1108,1108,40
20230724,132100,637914317,1109,1109,1109,1109,20
20230724,132000,637892137,1109,1109,1109,1109,1
20230724,131900,637891028,1109,1109,1109,1109,0
20230724,131800,637891028,1109,1109,1109,1109,1000
20230724,131700,636782028,1111,1111,1111,1111,0
20230724,131600,636782028,1111,1111,1111,1111,0
20230724,131500,636782028,1111,1105,1111,1105,31
20230724,131400,636747767,1105,1105,1105,1105,0
20230724,131300,636747767,1105,1105,1105,1105,0
20230724,131200,636747767,1105,1105,1105,1105,290
20230724,131100,636427317,1113,1113,1113,1113,0
20230724,131000,636427317,1113,1113,1113,1113,0
20230724,130900,636427317,1113,1113,1113,1113,1
20230724,130800,636426204,1103,1106,1106,1103,2324
20230724,130700,633859072,1106,1106,1106,1106,0
20230724,130600,633859072,1106,1106,1106,1106,0
20230724,130500,633859072,1106,1106,1106,1106,43
20230724,130400,633811514,1106,1106,1106,1106,0
20230724,130300,633811514,1106,1108,1108,1106,3097
20230724,130200,630386074,1108,1108,1108,1108,0
20230724,130100,630386074,1108,1108,1108,1108,0
20230724,130000,630386074,1108,1108,1108,1108,1
20230724,125900,630384966,1108,1109,1109,1108,100
20230724,125800,630274085,1112,1112,1112,1112,0
20230724,125700,630274085,1112,1111,1113,1111,1484
20230724,125600,628622845,1112,1110,1112,1110,1226
20230724,125500,627261808,1109,1109,1109,1109,637
20230724,125400,626555375,1108,1108,1108,1108,24
20230724,125300,626528783,1107,1107,1107,1107,221
20230724,125200,626284136,1106,1106,1106,1106,0
20230724,125100,626284136,1106,1106,1106,1106,603
20230724,125000,625617218,1106,1105,1106,1105,61
20230724,124900,625549792,1106,1106,1106,1106,0
20230724,124800,625549792,1106,1106,1106,1106,0
20230724,124700,625549792,1106,1106,1106,1106,0
20230724,124600,625549792,1106,1106,1106,1106,0
20230724,124500,625549792,1106,1106,1106,1106,1
20230724,124400,625548686,1102,1102,1102,1102,0
20230724,124300,625548686,1102,1102,1102,1102,0
20230724,124200,625548686,1102,1102,1105,1102,2549
20230724,124100,622737580,1103,1103,1103,1103,0
20230724,124000,622737580,1103,1103,1103,1103,760
20230724,123900,621899300,1103,1103,1103,1103,26
20230724,123800,621870622,1103,1103,1103,1103,14
20230724,123700,621855180,1103,1103,1103,1103,0
20230724,123600,621855180,1103,1104,1104,1102,1465
20230724,123500,620239580,1103,1103,1103,1103,2
20230724,123400,620237374,1102,1102,1102,1102,0
20230724,123300,620237374,1102,1102,1102,1102,1926
20230724,123200,618114922,1102,1102,1102,1102,0
20230724,123100,618114922,1102,1102,1102,1102,0
20230724,123000,618114922,1102,1102,1102,1102,0
20230724,122900,618114922,1102,1102,1102,1102,0
20230724,122800,618114922,1102,1102,1102,1102,0
20230724,122700,618114922,1102,1103,1103,1102,443
20230724,122600,617626613,1103,1104,1104,1103,39
20230724,122500,617583577,1104,1104,1104,1104,2
20230724,122400,617581369,1104,1104,1104,1104,0
20230724,122300,617581369,1104,1104,1104,1104,10
20230724,122200,617570329,1104,1102,1104,1102,183
20230724,122100,617368623,1102,1102,1102,1102,0
20230724,122000,617368623,1102,1102,1102,1102,0
20230724,121900,617368623,1102,1102,1102,1102,0
20230724,121800,617368623,1102,1102,1102,1102,0
20230724,121700,617368623,1102,1102,1103,1102,369
20230724,121600,616961717,1103,1103,1103,1103,0
20230724,121500,616961717,1103,1103,1103,1103,0
20230724,121400,616961717,1103,1103,1103,1103,0
20230724,121300,616961717,1103,1103,1103,1103,2
20230724,121200,616959511,1102,1102,1102,1102,0
20230724,121100,616959511,1102,1102,1102,1102,0
20230724,121000,616959511,1102,1102,1102,1102,9
20230724,120900,616949593,1102,1102,1102,1102,5
20230724,120800,616944083,1102,1102,1102,1102,59
20230724,120700,616879065,1102,1102,1102,1102,1216
20230724,120600,615539033,1103,1103,1103,1103,200
20230724,120500,615318433,1102,1102,1102,1102,0
20230724,120400,615318433,1102,1102,1102,1102,800
20230724,120300,614436833,1102,1102,1102,1102,0
20230724,120200,614436833,1102,1101,1103,1100,4075
20230724,120100,609943113,1100,1097,1100,1097,8080
20230724,120000,601055709,1098,1098,1098,1098,20
20230724,115900,601033749,1098,1098,1098,1098,50
20230724,115800,600978849,1099,1096,1099,1096,800
20230724,115700,600099667,1097,1094,1098,1094,916
20230724,115600,599093981,1094,1094,1094,1094,127
20230724,115500,598955043,1093,1093,1093,1093,0
20230724,115400,598955043,1093,1093,1093,1093,109
20230724,115300,598835906,1092,1092,1092,1092,19
20230724,115200,598815158,1091,1091,1091,1091,0
20230724,115100,598815158,1091,1091,1091,1091,0
20230724,115000,598815158,1091,1090,1091,1090,12272
20230724,114900,585438668,1090,1090,1090,1090,2
20230724,114800,585436488,1090,1090,1090,1090,18285
20230724,114700,565505838,1090,1087,1090,1087,1715
20230724,114600,563637001,1087,1090,1090,1087,1261
20230724,114500,562262514,1088,1088,1088,1088,10
20230724,114400,562251634,1090,1087,1090,1087,2000
20230724,114300,560072443,1088,1088,1088,1088,1
20230724,114200,560071355,1080,1080,1080,1080,0
20230724,114100,560071355,1080,1080,1080,1080,0
20230724,114000,560071355,1080,1080,1080,1080,0
20230724,113900,560071355,1080,1081,1081,1080,3441
20230724,113800,556355035,1082,1088,1088,1082,37170
20230724,113700,516068419,1089,1089,1089,1089,209
20230724,113600,515840818,1089,1093,1093,1089,21435
20230724,113500,492447543,1094,1095,1095,1094,1175
20230724,113400,491161983,1095,1095,1095,1095,92
20230724,113300,491061243,1099,1099,1099,1099,0
20230724,113200,491061243,1099,1099,1099,1099,0
20230724,113100,491061243,1099,1099,1099,1099,5
20230724,113000,491055748,1101,1101,1101,1101,0
20230724,112900,491055748,1101,1096,1101,1096,21
20230724,112800,491032727,1095,1095,1095,1095,53
20230724,112700,490974692,1095,1091,1095,1091,457
20230724,112600,490475997,1091,1092,1092,1091,24
20230724,112500,490449803,1093,1093,1093,1093,0
20230724,112400,490449803,1093,1092,1093,1092,75
20230724,112300,490367848,1091,1090,1091,1090,482
20230724,112200,489841989,1090,1090,1090,1090,71
20230724,112100,489764599,1090,1091,1091,1090,2743
20230724,112000,486774666,1091,1091,1091,1090,296
20230724,111900,486451830,1091,1090,1091,1090,1349
20230724,111800,484981247,1091,1091,1091,1091,100
20230724,111700,484872147,1090,1090,1090,1090,10
20230724,111600,484861247,1090,1091,1091,1090,1344
20230724,111500,483396116,1090,1090,1090,1090,0
20230724,111400,483396116,1090,1093,1093,1090,17500
20230724,111300,464299388,1094,1095,1095,1094,2612
20230724,111200,461441769,1095,1098,1098,1095,177
20230724,111100,461247804,1098,1099,1099,1098,101
20230724,111000,461136856,1099,1099,1099,1099,150
20230724,110900,460972006,1100,1100,1100,1100,50
20230724,110800,460917006,1101,1095,1101,1095,24
20230724,110700,460890714,1095,1100,1100,1095,7021
20230724,110600,453194150,1100,1100,1100,1100,1037
20230724,110500,452053450,1102,1102,1102,1102,20
20230724,110400,452031410,1105,1105,1105,1105,0
20230724,110300,452031410,1105,1105,1105,1105,0
20230724,110200,452031410,1105,1105,1105,1105,0
20230724,110100,452031410,1105,1101,1105,1101,70
20230724,110000,451954300,1099,1099,1099,1099,110
20230724,105900,451833410,1100,1100,1100,1100,3046
20230724,105800,448482810,1099,1100,1100,1099,3961
20230724,105700,444127711,1100,1100,1100,1100,40
20230724,105600,444083711,1100,1100,1100,1100,107
20230724,105500,443966011,1100,1100,1100,1100,981
20230724,105400,442886911,1098,1095,1098,1095,136
20230724,105300,442737638,1096,1095,1096,1095,151
20230724,105200,442572287,1095,1095,1095,1095,186
20230724,105100,442368617,1095,1096,1096,1095,3768
20230724,105000,438239088,1098,1096,1098,1096,1313
20230724,104900,436800038,1096,1096,1096,1096,106
20230724,104800,436683862,1099,1097,1099,1096,2528
20230724,104700,433911903,1098,1097,1098,1097,384
20230724,104600,433490535,1097,1099,1099,1097,1185
20230724,104500,432189441,1099,1098,1099,1098,304
20230724,104400,431855648,1098,1099,1099,1098,350
20230724,104300,431471334,1099,1097,1099,1097,3727
20230724,104200,427382503,1097,1097,1097,1097,3009
20230724,104100,424081630,1097,1097,1097,1097,838
20230724,104000,423162344,1100,1099,1100,1099,3865
20230724,103900,418914645,1099,1099,1099,1099,18
20230724,103800,418894863,1099,1099,1099,1099,499
20230724,103700,418346462,1100,1100,1100,1100,0
20230724,103600,418346462,1100,1103,1104,1100,54
20230724,103500,418287047,1104,1102,1104,1102,3298
20230724,103400,414652647,1102,1104,1104,1102,19
20230724,103300,414631673,1105,1105,1105,1105,506
20230724,103200,414072543,1105,1105,1105,1105,1
20230724,103100,414071438,1105,1104,1105,1104,63
20230724,103000,414001884,1104,1104,1104,1104,0
20230724,102900,414001884,1104,1101,1104,1101,755
20230724,102800,413169916,1099,1099,1099,1099,0
20230724,102700,413169916,1099,1099,1099,1099,131
20230724,102600,413025947,1099,1099,1099,1099,13
20230724,102500,413011660,1096,1096,1096,1096,50
20230724,102400,412956860,1096,1096,1096,1096,36
20230724,102300,412917404,1096,1097,1097,1096,32
20230724,102200,412882302,1095,1097,1100,1095,5138
20230724,102100,407239958,1098,1101,1101,1097,134
20230724,102000,407092764,1101,1104,1104,1101,205
20230724,101900,406866474,1100,1100,1100,1100,0
20230724,101800,406866474,1100,1100,1100,1100,1179
20230724,101700,405569574,1105,1099,1105,1099,141
20230724,101600,405414378,1100,1100,1100,1099,1650
20230724,101500,403600878,1100,1100,1100,1100,0
20230724,101400,403600878,1100,1101,1101,1100,1120
20230724,101300,402368848,1100,1102,1110,1100,3001
20230724,101200,399051444,1099,1099,1099,1099,0
20230724,101100,399051444,1099,1099,1099,1099,0
20230724,101000,399051444,1099,1099,1099,1099,0
20230724,100900,399051444,1099,1099,1099,1099,43
20230724,100800,399004187,1094,1095,1099,1094,2007
20230724,100700,396807695,1101,1099,1101,1093,376
20230724,100600,396394581,1094,1094,1094,1094,181
20230724,100500,396196567,1098,1104,1105,1098,2547
20230724,100400,393393463,1106,1106,1106,1106,1005
20230724,100300,392281933,1104,1106,1106,1104,959
20230724,100200,391223187,1104,1105,1105,1104,446
20230724,100100,390730603,1105,1105,1105,1105,27
20230724,100000,390700768,1108,1108,1108,1108,28
20230724,095900,390669744,1100,1100,1100,1100,255
20230724,095800,390389244,1098,1110,1110,1098,7043
20230724,095700,382647034,1104,1104,1104,1104,178
20230724,095600,382450522,1104,1100,1110,1100,3652
20230724,095500,378404459,1098,1098,1100,1098,4475
20230724,095400,373489629,1098,1100,1100,1098,301
20230724,095300,373159129,1091,1098,1104,1090,14326
20230724,095200,357484911,1106,1105,1106,1098,30202
20230724,095100,324294717,1105,1106,1106,1105,2001
20230724,095000,322083598,1106,1109,1109,1106,21
20230724,094900,322060369,1109,1105,1109,1105,12
20230724,094800,322047068,1100,1110,1110,1100,15923
20230724,094700,304507623,1113,1114,1114,1113,101
20230724,094600,304395209,1109,1114,1114,1109,41
20230724,094500,304349730,1109,1109,1109,1109,0
20230724,094400,304349730,1109,1110,1110,1109,35
20230724,094300,304310914,1110,1117,1117,1110,2551
20230724,094200,301479032,1118,1117,1118,1113,11600
20230724,094100,288542408,1117,1117,1117,1117,72
20230724,094000,288461984,1122,1118,1122,1116,1489
20230724,093900,286794140,1118,1122,1122,1118,40
20230724,093800,286749416,1122,1122,1122,1122,32
20230724,093700,286713512,1116,1122,1122,1116,1060
20230724,093600,285529042,1120,1123,1124,1120,3076
20230724,093500,282076137,1121,1121,1121,1120,1432
20230724,093400,280471091,1121,1123,1123,1121,523
20230724,093300,279884164,1123,1125,1125,1123,2249
20230724,093200,277354470,1125,1125,1125,1125,449
20230724,093100,276849345,1125,1127,1129,1125,689
20230724,093000,276071918,1129,1125,1129,1125,501
20230724,092900,275508019,1125,1124,1125,1124,1719
20230724,092800,273574475,1125,1125,1125,1124,1385
20230724,092700,272016748,1125,1132,1132,1125,2442
20230724,092600,269263550,1132,1126,1132,1125,3229
20230724,092500,265629719,1137,1138,1138,1125,18
20230724,092400,265609396,1123,1137,1139,1121,2600
20230724,092300,262661876,1190,1123,1196,1122,13621
20230724,092200,247070520,1125,1114,1125,1114,4423
20230724,092100,242122186,1113,1112,1113,1099,15802
20230724,092000,224697238,1113,1087,1113,1087,7032
20230724,091900,217008181,1086,1085,1096,1084,7056
20230724,091800,209317559,1082,1100,1102,1061,39885
20230724,091700,166162318,1095,1102,1106,1095,15149
20230724,091600,149497093,1106,1106,1113,1102,9210
20230724,091500,139330724,1107,1109,1109,1106,7383
20230724,091400,131154845,1108,1118,1120,1108,8157
20230724,091300,122076638,1118,1107,1118,1106,11457
20230724,091200,109336856,1110,1101,1121,1101,33327
20230724,091100,72462564,1090,1090,1090,1090,0
20230724,091000,72462564,1090,1132,1132,1090,9139
20230724,090900,62206118,1132,1141,1147,1132,5191
20230724,090800,56291455,1141,1149,1149,1141,1764
20230724,090700,54265892,1149,1156,1161,1149,21665
20230724,090600,29256100,1156,1161,1161,1156,4463
20230724,090500,24084261,1166,1169,1169,1161,5357
20230724,090400,17835742,1167,1170,1170,1166,1425
20230724,090300,16170754,1170,1178,1178,1170,7867
20230724,090200,6945566,1178,1186,1186,1178,1455
20230724,090100,5228893,1182,1184,1184,1180,4211
20230724,090000,247761,1185,1185,1188,1185,209