KissMeData/080000/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193500,789302155,3250,3250,3250,3250,6044
20230724,193400,789302155,3250,3250,3250,3250,0
20230724,193300,789302155,3250,3250,3250,3250,0
20230724,193200,789302155,3250,3250,3250,3250,0
20230724,193100,789302155,3250,3250,3250,3250,0
20230724,193000,789302155,3250,3250,3250,3250,0
20230724,192900,789302155,3250,3250,3250,3250,0
20230724,192800,789302155,3250,3250,3250,3250,0
20230724,192700,789302155,3250,3250,3250,3250,0
20230724,192600,789302155,3250,3250,3250,3250,0
20230724,192500,789302155,3250,3250,3250,3250,0
20230724,192400,789302155,3250,3250,3250,3250,0
20230724,192300,789302155,3250,3250,3250,3250,0
20230724,192200,789302155,3250,3250,3250,3250,0
20230724,192100,789302155,3250,3250,3250,3250,0
20230724,192000,789302155,3250,3250,3250,3250,0
20230724,191900,789302155,3250,3250,3250,3250,0
20230724,191800,789302155,3250,3250,3250,3250,0
20230724,191700,789302155,3250,3250,3250,3250,0
20230724,191600,789302155,3250,3250,3250,3250,0
20230724,191500,789302155,3250,3250,3250,3250,0
20230724,191400,789302155,3250,3250,3250,3250,0
20230724,191300,789302155,3250,3250,3250,3250,0
20230724,191200,789302155,3250,3250,3250,3250,0
20230724,191100,789302155,3250,3250,3250,3250,0
20230724,191000,789302155,3250,3250,3250,3250,0
20230724,190900,789302155,3250,3250,3250,3250,0
20230724,190800,789302155,3250,3250,3250,3250,0
20230724,190700,789302155,3250,3250,3250,3250,0
20230724,190600,789302155,3250,3250,3250,3250,0
20230724,190500,789302155,3250,3250,3250,3250,6044
20230724,190400,789302155,3250,3250,3250,3250,0
20230724,190300,789302155,3250,3250,3250,3250,0
20230724,190200,789302155,3250,3250,3250,3250,0
20230724,190100,789302155,3250,3250,3250,3250,0
20230724,190000,789302155,3250,3250,3250,3250,0
20230724,185900,789302155,3250,3250,3250,3250,0
20230724,185800,789302155,3250,3250,3250,3250,0
20230724,185700,789302155,3250,3250,3250,3250,0
20230724,185600,789302155,3250,3250,3250,3250,0
20230724,185500,789302155,3250,3250,3250,3250,0
20230724,185400,789302155,3250,3250,3250,3250,0
20230724,185300,789302155,3250,3250,3250,3250,0
20230724,185200,789302155,3250,3250,3250,3250,0
20230724,185100,789302155,3250,3250,3250,3250,0
20230724,185000,789302155,3250,3250,3250,3250,0
20230724,184900,789302155,3250,3250,3250,3250,0
20230724,184800,789302155,3250,3250,3250,3250,0
20230724,184700,789302155,3250,3250,3250,3250,0
20230724,184600,789302155,3250,3250,3250,3250,0
20230724,184500,789302155,3250,3250,3250,3250,0
20230724,184400,789302155,3250,3250,3250,3250,0
20230724,184300,789302155,3250,3250,3250,3250,0
20230724,184200,789302155,3250,3250,3250,3250,0
20230724,184100,789302155,3250,3250,3250,3250,0
20230724,184000,789302155,3250,3250,3250,3250,0
20230724,183900,789302155,3250,3250,3250,3250,0
20230724,183800,789302155,3250,3250,3250,3250,0
20230724,183700,789302155,3250,3250,3250,3250,0
20230724,183600,789302155,3250,3250,3250,3250,0
20230724,183500,789302155,3250,3250,3250,3250,6044
20230724,183400,789302155,3250,3250,3250,3250,0
20230724,183300,789302155,3250,3250,3250,3250,0
20230724,183200,789302155,3250,3250,3250,3250,0
20230724,183100,789302155,3250,3250,3250,3250,0
20230724,183000,789302155,3250,3250,3250,3250,0
20230724,182900,789302155,3250,3250,3250,3250,0
20230724,182800,789302155,3250,3250,3250,3250,0
20230724,182700,789302155,3250,3250,3250,3250,0
20230724,182600,789302155,3250,3250,3250,3250,0
20230724,182500,789302155,3250,3250,3250,3250,0
20230724,182400,789302155,3250,3250,3250,3250,0
20230724,182300,789302155,3250,3250,3250,3250,0
20230724,182200,789302155,3250,3250,3250,3250,0
20230724,182100,789302155,3250,3250,3250,3250,0
20230724,182000,789302155,3250,3250,3250,3250,0
20230724,181900,789302155,3250,3250,3250,3250,0
20230724,181800,789302155,3250,3250,3250,3250,0
20230724,181700,789302155,3250,3250,3250,3250,0
20230724,181600,789302155,3250,3250,3250,3250,0
20230724,181500,789302155,3250,3250,3250,3250,0
20230724,181400,789302155,3250,3250,3250,3250,0
20230724,181300,789302155,3250,3250,3250,3250,0
20230724,181200,789302155,3250,3250,3250,3250,0
20230724,181100,789302155,3250,3250,3250,3250,0
20230724,181000,789302155,3250,3250,3250,3250,0
20230724,180900,789302155,3250,3250,3250,3250,0
20230724,180800,789302155,3250,3250,3250,3250,0
20230724,180700,789302155,3250,3250,3250,3250,0
20230724,180600,789302155,3250,3250,3250,3250,0
20230724,180500,789302155,3250,3250,3250,3250,6044
20230724,180400,789302155,3250,3250,3250,3250,0
20230724,180300,789302155,3250,3250,3250,3250,0
20230724,180200,789302155,3250,3250,3250,3250,0
20230724,180100,789302155,3250,3250,3250,3250,0
20230724,180000,789302155,3250,3250,3250,3250,0
20230724,175900,789302155,3250,3250,3250,3250,0
20230724,175800,789302155,3250,3250,3250,3250,0
20230724,175700,789302155,3250,3250,3250,3250,0
20230724,175600,789302155,3250,3250,3250,3250,0
20230724,175500,789302155,3250,3250,3250,3250,0
20230724,175400,789302155,3250,3250,3250,3250,0
20230724,175300,789302155,3250,3250,3250,3250,0
20230724,175200,789302155,3250,3250,3250,3250,0
20230724,175100,789302155,3250,3250,3250,3250,0
20230724,175000,789302155,3250,3250,3250,3250,0
20230724,174900,789302155,3250,3250,3250,3250,0
20230724,174800,789302155,3250,3250,3250,3250,0
20230724,174700,789302155,3250,3250,3250,3250,0
20230724,174600,789302155,3250,3250,3250,3250,0
20230724,174500,789302155,3250,3250,3250,3250,0
20230724,174400,789302155,3250,3250,3250,3250,0
20230724,174300,789302155,3250,3250,3250,3250,0
20230724,174200,789302155,3250,3250,3250,3250,0
20230724,174100,789302155,3250,3250,3250,3250,0
20230724,174000,789302155,3250,3250,3250,3250,0
20230724,173900,789302155,3250,3250,3250,3250,0
20230724,173800,789302155,3250,3250,3250,3250,0
20230724,173700,789302155,3250,3250,3250,3250,0
20230724,173600,789302155,3250,3250,3250,3250,0
20230724,173500,789302155,3250,3250,3250,3250,6044
20230724,173400,789302155,3250,3250,3250,3250,0
20230724,173300,789302155,3250,3250,3250,3250,0
20230724,173200,789302155,3250,3250,3250,3250,0
20230724,173100,789302155,3250,3250,3250,3250,0
20230724,173000,789302155,3250,3250,3250,3250,0
20230724,172900,789302155,3250,3250,3250,3250,0
20230724,172800,789302155,3250,3250,3250,3250,0
20230724,172700,789302155,3250,3250,3250,3250,0
20230724,172600,789302155,3250,3250,3250,3250,0
20230724,172500,789302155,3250,3250,3250,3250,0
20230724,172400,789302155,3250,3250,3250,3250,0
20230724,172300,789302155,3250,3250,3250,3250,0
20230724,172200,789302155,3250,3250,3250,3250,0
20230724,172100,789302155,3250,3250,3250,3250,0
20230724,172000,789302155,3250,3250,3250,3250,0
20230724,171900,789302155,3250,3250,3250,3250,0
20230724,171800,789302155,3250,3250,3250,3250,0
20230724,171700,789302155,3250,3250,3250,3250,0
20230724,171600,789302155,3250,3250,3250,3250,0
20230724,171500,789302155,3250,3250,3250,3250,0
20230724,171400,789302155,3250,3250,3250,3250,0
20230724,171300,789302155,3250,3250,3250,3250,0
20230724,171200,789302155,3250,3250,3250,3250,0
20230724,171100,789302155,3250,3250,3250,3250,0
20230724,171000,789302155,3250,3250,3250,3250,0
20230724,170900,789302155,3250,3250,3250,3250,0
20230724,170800,789302155,3250,3250,3250,3250,0
20230724,170700,789302155,3250,3250,3250,3250,0
20230724,170600,789302155,3250,3250,3250,3250,0
20230724,170500,789302155,3250,3250,3250,3250,6044
20230724,170400,789302155,3250,3250,3250,3250,0
20230724,170300,789302155,3250,3250,3250,3250,0
20230724,170200,789302155,3250,3250,3250,3250,0
20230724,170100,789302155,3250,3250,3250,3250,0
20230724,170000,789302155,3250,3250,3250,3250,0
20230724,165900,789302155,3250,3250,3250,3250,0
20230724,165800,789302155,3250,3250,3250,3250,0
20230724,165700,789302155,3250,3250,3250,3250,0
20230724,165600,789302155,3250,3250,3250,3250,0
20230724,165500,789302155,3250,3250,3250,3250,0
20230724,165400,789302155,3250,3250,3250,3250,0
20230724,165300,789302155,3250,3250,3250,3250,0
20230724,165200,789302155,3250,3250,3250,3250,0
20230724,165100,789302155,3250,3250,3250,3250,0
20230724,165000,789302155,3250,3250,3250,3250,0
20230724,164900,789302155,3250,3250,3250,3250,0
20230724,164800,789302155,3250,3250,3250,3250,0
20230724,164700,789302155,3250,3250,3250,3250,0
20230724,164600,789302155,3250,3250,3250,3250,0
20230724,164500,789302155,3250,3250,3250,3250,0
20230724,164400,789302155,3250,3250,3250,3250,0
20230724,164300,789302155,3250,3250,3250,3250,0
20230724,164200,789302155,3250,3250,3250,3250,0
20230724,164100,789302155,3250,3250,3250,3250,0
20230724,164000,789302155,3250,3250,3250,3250,0
20230724,163900,789302155,3250,3250,3250,3250,0
20230724,163800,789302155,3250,3250,3250,3250,0
20230724,163700,789302155,3250,3250,3250,3250,0
20230724,163600,789302155,3250,3250,3250,3250,0
20230724,163500,789302155,3250,3250,3250,3250,6044
20230724,163400,789302155,3250,3250,3250,3250,0
20230724,163300,789302155,3250,3250,3250,3250,0
20230724,163200,789302155,3250,3250,3250,3250,0
20230724,163100,789302155,3250,3250,3250,3250,0
20230724,163000,789302155,3250,3250,3250,3250,0
20230724,162900,789302155,3250,3250,3250,3250,0
20230724,162800,789302155,3250,3250,3250,3250,0
20230724,162700,789302155,3250,3250,3250,3250,0
20230724,162600,789302155,3250,3250,3250,3250,0
20230724,162500,789302155,3250,3250,3250,3250,0
20230724,162400,789302155,3250,3250,3250,3250,0
20230724,162300,789302155,3250,3250,3250,3250,0
20230724,162200,789302155,3250,3250,3250,3250,0
20230724,162100,789302155,3250,3250,3250,3250,0
20230724,162000,789302155,3250,3250,3250,3250,0
20230724,161900,789302155,3250,3250,3250,3250,0
20230724,161800,789302155,3250,3250,3250,3250,0
20230724,161700,789302155,3250,3250,3250,3250,0
20230724,161600,789302155,3250,3250,3250,3250,0
20230724,161500,789302155,3250,3250,3250,3250,0
20230724,161400,789302155,3250,3250,3250,3250,0
20230724,161300,789302155,3250,3250,3250,3250,0
20230724,161200,789302155,3250,3250,3250,3250,0
20230724,161100,789302155,3250,3250,3250,3250,0
20230724,161000,789302155,3250,3250,3250,3250,0
20230724,160900,789302155,3250,3250,3250,3250,0
20230724,160800,789302155,3250,3250,3250,3250,0
20230724,160700,789302155,3250,3250,3250,3250,0
20230724,160600,789302155,3250,3250,3250,3250,0
20230724,160500,789302155,3250,3250,3250,3250,6044
20230724,160400,789302155,3250,3250,3250,3250,0
20230724,160300,789302155,3250,3250,3250,3250,0
20230724,160200,789302155,3250,3250,3250,3250,0
20230724,160100,789302155,3250,3250,3250,3250,0
20230724,160000,789302155,3250,3250,3250,3250,0
20230724,155900,789302155,3250,3250,3250,3250,0
20230724,155800,789302155,3250,3250,3250,3250,0
20230724,155700,789302155,3250,3250,3250,3250,0
20230724,155600,789302155,3250,3250,3250,3250,0
20230724,155500,789302155,3250,3250,3250,3250,0
20230724,155400,789302155,3250,3250,3250,3250,0
20230724,155300,789302155,3250,3250,3250,3250,0
20230724,155200,789302155,3250,3250,3250,3250,0
20230724,155100,789302155,3250,3250,3250,3250,0
20230724,155000,789302155,3250,3250,3250,3250,0
20230724,154900,789302155,3250,3250,3250,3250,0
20230724,154800,789302155,3250,3250,3250,3250,0
20230724,154700,789302155,3250,3250,3250,3250,0
20230724,154600,789302155,3250,3250,3250,3250,0
20230724,154500,789302155,3250,3250,3250,3250,0
20230724,154400,789302155,3250,3250,3250,3250,0
20230724,154300,789302155,3250,3250,3250,3250,0
20230724,154200,789302155,3250,3250,3250,3250,0
20230724,154100,789302155,3250,3250,3250,3250,0
20230724,154000,789302155,3250,3250,3250,3250,0
20230724,153900,789302155,3250,3250,3250,3250,0
20230724,153800,789302155,3250,3250,3250,3250,0
20230724,153700,789302155,3250,3250,3250,3250,0
20230724,153600,789302155,3250,3250,3250,3250,0
20230724,153500,789302155,3250,3250,3250,3250,6044
20230724,153400,789302155,3250,3250,3250,3250,0
20230724,153300,789302155,3250,3250,3250,3250,0
20230724,153200,789302155,3250,3250,3250,3250,0
20230724,153100,789302155,3250,3250,3250,3250,0
20230724,153000,789302155,3250,3250,3250,3250,6044
20230724,152900,769659155,3245,3245,3245,3245,0
20230724,152800,769659155,3245,3245,3245,3245,0
20230724,152700,769659155,3245,3245,3245,3245,0
20230724,152600,769659155,3245,3245,3245,3245,0
20230724,152500,769659155,3245,3245,3245,3245,0
20230724,152400,769659155,3245,3245,3245,3245,0
20230724,152300,769659155,3245,3245,3245,3245,0
20230724,152200,769659155,3245,3245,3245,3245,0
20230724,152100,769659155,3245,3245,3245,3245,0
20230724,152000,769659155,3245,3245,3245,3245,0
20230724,151900,769659155,3245,3245,3245,3235,433
20230724,151800,768256240,3245,3235,3245,3235,2
20230724,151700,768249760,3245,3235,3245,3235,134
20230724,151600,767816235,3245,3245,3245,3235,3
20230724,151500,767806510,3245,3235,3245,3235,2
20230724,151400,767800030,3245,3245,3245,3230,118
20230724,151300,767418770,3245,3245,3245,3245,1
20230724,151200,767415525,3245,3245,3245,3240,46
20230724,151100,767266265,3245,3245,3245,3245,3
20230724,151000,767256530,3250,3250,3250,3250,1
20230724,150900,767253280,3250,3250,3250,3245,7
20230724,150800,767230535,3235,3240,3240,3235,38
20230724,150700,767107575,3235,3245,3250,3235,1008
20230724,150600,763846350,3250,3245,3250,3245,43
20230724,150500,763706805,3245,3245,3245,3240,31
20230724,150400,763606215,3245,3255,3255,3245,145
20230724,150300,763134310,3255,3240,3255,3240,1430
20230724,150200,758495015,3240,3235,3240,3235,1006
20230724,150100,755240575,3235,3235,3235,3235,6
20230724,150000,755221165,3235,3235,3235,3230,36
20230724,145900,755104755,3235,3230,3235,3230,2
20230724,145800,755098290,3235,3235,3235,3235,17
20230724,145700,755043295,3235,3230,3235,3230,18
20230724,145600,754985070,3235,3235,3240,3235,31
20230724,145500,754884780,3235,3230,3235,3230,37
20230724,145400,754765100,3230,3225,3230,3225,2
20230724,145300,754758645,3235,3235,3240,3235,54
20230724,145200,754583870,3235,3235,3235,3235,12
20230724,145100,754545050,3235,3235,3235,3235,40
20230724,145000,754415650,3225,3235,3235,3225,201
20230724,144900,753767400,3235,3235,3235,3235,17
20230724,144800,753712405,3240,3240,3240,3240,18
20230724,144700,753654085,3240,3220,3240,3220,189
20230724,144600,753045165,3240,3235,3240,3235,571
20230724,144500,751195460,3215,3235,3235,3215,3903
20230724,144400,738569315,3235,3210,3235,3210,507
20230724,144300,736941370,3235,3225,3235,3225,3112
20230724,144200,726886515,3225,3225,3225,3225,1690
20230724,144100,721436265,3225,3225,3225,3225,17
20230724,144000,721381440,3220,3220,3220,3220,5
20230724,143900,721365340,3225,3225,3225,3225,18
20230724,143800,721307290,3225,3225,3225,3225,17
20230724,143700,721252465,3225,3225,3225,3225,17
20230724,143600,721197640,3210,3215,3215,3210,284
20230724,143500,720285800,3225,3220,3225,3220,28
20230724,143400,720195555,3230,3230,3230,3230,17
20230724,143300,720140645,3220,3225,3230,3210,2845
20230724,143200,710997225,3230,3230,3230,3230,19
20230724,143100,710935855,3225,3230,3230,3225,299
20230724,143000,709971530,3230,3230,3230,3230,22
20230724,142900,709900470,3230,3230,3230,3230,70
20230724,142800,709674370,3230,3230,3230,3230,17
20230724,142700,709619460,3225,3225,3225,3220,449
20230724,142600,708171930,3230,3230,3230,3230,1
20230724,142500,708168700,3230,3225,3230,3225,57
20230724,142400,707984790,3225,3225,3225,3225,16
20230724,142300,707933190,3230,3225,3230,3220,752
20230724,142200,705510750,3220,3230,3230,3215,161
20230724,142100,704992165,3215,3235,3235,3215,398
20230724,142000,703704675,3235,3220,3235,3220,48
20230724,141900,703549845,3235,3230,3235,3230,30
20230724,141800,703452845,3235,3225,3235,3225,32
20230724,141700,703349575,3225,3230,3235,3225,14
20230724,141600,703304380,3235,3230,3235,3230,283
20230724,141500,702390205,3240,3240,3240,3240,22
20230724,141400,702318925,3240,3240,3240,3240,17
20230724,141300,702263845,3240,3240,3240,3240,17
20230724,141200,702208765,3240,3240,3240,3240,1
20230724,141100,702205525,3240,3240,3245,3235,21
20230724,141000,702137485,3245,3240,3245,3240,144
20230724,140900,701670915,3240,3235,3240,3235,172
20230724,140800,701114410,3235,3235,3235,3235,21
20230724,140700,701046475,3235,3230,3235,3230,5
20230724,140600,701030305,3235,3220,3235,3220,617
20230724,140500,699043280,3220,3220,3220,3220,22
20230724,140400,698972440,3220,3245,3245,3220,337
20230724,140300,697886875,3245,3230,3245,3230,3632
20230724,140200,686120410,3230,3230,3230,3230,1
20230724,140100,686117180,3230,3225,3230,3225,1073
20230724,140000,682656665,3225,3210,3225,3205,2720
20230724,135900,673929705,3215,3215,3215,3215,17
20230724,135800,673875050,3215,3215,3215,3215,517
20230724,135700,672212895,3210,3195,3210,3195,4315
20230724,135600,658379145,3200,3195,3200,3195,1357
20230724,135500,654043445,3200,3195,3200,3195,1344
20230724,135400,649749280,3195,3195,3195,3195,17
20230724,135300,649694965,3195,3195,3195,3195,797
20230724,135200,647148550,3195,3195,3195,3195,17
20230724,135100,647094235,3195,3195,3195,3195,18
20230724,135000,647036725,3195,3180,3195,3180,18
20230724,134900,646979230,3195,3195,3195,3195,17
20230724,134800,646924915,3180,3180,3180,3180,1
20230724,134700,646921735,3195,3195,3195,3195,17
20230724,134600,646867420,3195,3195,3195,3195,235
20230724,134500,646116595,3195,3195,3195,3195,227
20230724,134400,645391330,3195,3195,3195,3195,17
20230724,134300,645337015,3195,3195,3195,3195,0
20230724,134200,645337015,3195,3195,3195,3195,18
20230724,134100,645279505,3195,3195,3195,3195,17
20230724,134000,645225190,3195,3195,3195,3195,17
20230724,133900,645170875,3190,3195,3195,3175,1612
20230724,133800,640030175,3195,3195,3195,3195,1222
20230724,133700,636125885,3195,3195,3195,3195,17
20230724,133600,636071570,3195,3195,3195,3195,20
20230724,133500,636007670,3195,3195,3195,3195,17
20230724,133400,635953355,3180,3180,3180,3180,357
20230724,133300,634818095,3190,3190,3190,3190,17
20230724,133200,634763865,3185,3185,3185,3185,18
20230724,133100,634706535,3180,3180,3180,3180,0
20230724,133000,634706535,3180,3180,3180,3180,807
20230724,132900,632140275,3170,3170,3170,3170,0
20230724,132800,632140275,3170,3170,3170,3170,1
20230724,132700,632137105,3170,3180,3180,3170,288
20230724,132600,631222265,3170,3170,3170,3170,1
20230724,132500,631219095,3180,3180,3180,3180,1
20230724,132400,631215915,3165,3180,3180,3165,3
20230724,132300,631206405,3165,3180,3180,3165,1998
20230724,132200,624868460,3175,3175,3175,3175,0
20230724,132100,624868460,3175,3175,3175,3175,0
20230724,132000,624868460,3175,3175,3175,3175,1
20230724,131900,624865285,3175,3175,3175,3175,1441
20230724,131800,620290110,3170,3170,3170,3170,380
20230724,131700,619085510,3175,3175,3175,3175,473
20230724,131600,617583735,3190,3190,3190,3190,0
20230724,131500,617583735,3190,3195,3195,3185,285
20230724,131400,616675935,3195,3195,3195,3195,0
20230724,131300,616675935,3195,3195,3195,3195,0
20230724,131200,616675935,3195,3195,3195,3195,100
20230724,131100,616356435,3195,3195,3195,3195,5
20230724,131000,616340460,3200,3200,3200,3200,0
20230724,130900,616340460,3200,3200,3200,3200,1
20230724,130800,616337260,3200,3195,3200,3195,3
20230724,130700,616327670,3190,3185,3190,3185,1120
20230724,130600,612756370,3185,3185,3185,3165,262
20230724,130500,611921920,3165,3165,3165,3165,10
20230724,130400,611890270,3170,3170,3170,3170,43
20230724,130300,611753960,3170,3170,3170,3170,1283
20230724,130200,607686850,3165,3165,3165,3165,0
20230724,130100,607686850,3165,3165,3165,3165,0
20230724,130000,607686850,3165,3165,3165,3165,10
20230724,125900,607655200,3185,3185,3185,3185,0
20230724,125800,607655200,3185,3185,3185,3185,94
20230724,125700,607355810,3185,3180,3185,3180,316
20230724,125600,606349430,3160,3160,3160,3160,1
20230724,125500,606346270,3185,3175,3185,3175,5
20230724,125400,606330375,3165,3165,3165,3165,10
20230724,125300,606298725,3170,3170,3170,3170,604
20230724,125200,604384045,3170,3170,3170,3170,100
20230724,125100,604067045,3160,3160,3160,3160,0
20230724,125000,604067045,3160,3160,3160,3160,500
20230724,124900,602487045,3160,3160,3160,3160,0
20230724,124800,602487045,3160,3160,3160,3160,1
20230724,124700,602483885,3165,3165,3165,3165,5
20230724,124600,602468060,3160,3160,3160,3160,0
20230724,124500,602468060,3160,3160,3160,3160,1
20230724,124400,602464900,3165,3165,3165,3165,0
20230724,124300,602464900,3165,3165,3165,3165,1
20230724,124200,602461735,3165,3165,3165,3165,0
20230724,124100,602461735,3165,3165,3165,3165,0
20230724,124000,602461735,3165,3165,3165,3165,6
20230724,123900,602442745,3165,3165,3165,3165,0
20230724,123800,602442745,3165,3165,3165,3165,0
20230724,123700,602442745,3165,3165,3165,3165,0
20230724,123600,602442745,3165,3165,3165,3165,0
20230724,123500,602442745,3165,3165,3165,3165,1155
20230724,123400,598787170,3160,3160,3160,3160,1
20230724,123300,598784010,3165,3165,3165,3165,0
20230724,123200,598784010,3165,3165,3165,3165,21
20230724,123100,598717545,3165,3165,3165,3165,1
20230724,123000,598714380,3170,3165,3170,3165,47
20230724,122900,598565575,3165,3160,3165,3160,852
20230724,122800,595873245,3160,3160,3160,3160,0
20230724,122700,595873245,3160,3160,3160,3160,0
20230724,122600,595873245,3160,3160,3160,3160,0
20230724,122500,595873245,3160,3160,3160,3160,0
20230724,122400,595873245,3160,3160,3160,3160,0
20230724,122300,595873245,3160,3160,3160,3160,1
20230724,122200,595870085,3170,3170,3170,3170,953
20230724,122100,592849075,3160,3160,3160,3160,201
20230724,122000,592213915,3160,3160,3160,3160,0
20230724,121900,592213915,3160,3160,3160,3160,0
20230724,121800,592213915,3160,3160,3160,3160,0
20230724,121700,592213915,3160,3160,3160,3160,0
20230724,121600,592213915,3160,3160,3160,3160,0
20230724,121500,592213915,3160,3160,3160,3160,60
20230724,121400,592024315,3160,3160,3160,3160,81
20230724,121300,591768355,3160,3160,3160,3160,30
20230724,121200,591673555,3160,3160,3160,3160,1
20230724,121100,591670395,3165,3170,3170,3165,1971
20230724,121000,585432110,3170,3170,3170,3170,0
20230724,120900,585432110,3170,3170,3170,3170,0
20230724,120800,585432110,3170,3170,3170,3170,127
20230724,120700,585029520,3145,3150,3150,3145,500
20230724,120600,583455355,3165,3165,3165,3165,0
20230724,120500,583455355,3165,3160,3165,3160,1478
20230724,120400,578777555,3165,3160,3165,3160,19
20230724,120300,578717425,3150,3150,3150,3150,8000
20230724,120200,553517425,3155,3155,3155,3155,800
20230724,120100,550993425,3155,3155,3155,3150,1301
20230724,120000,546889870,3155,3155,3155,3155,1680
20230724,115900,541589470,3155,3155,3155,3155,836
20230724,115800,538951890,3170,3170,3170,3170,163
20230724,115700,538435180,3160,3160,3160,3160,1400
20230724,115600,534011180,3160,3160,3160,3160,0
20230724,115500,534011180,3160,3170,3170,3160,889
20230724,115400,531199940,3170,3170,3170,3170,800
20230724,115300,528663940,3170,3170,3170,3170,1000
20230724,115200,525493940,3160,3160,3160,3160,20
20230724,115100,525430740,3170,3160,3170,3160,661
20230724,115000,523335380,3160,3160,3160,3160,100
20230724,114900,523019380,3160,3160,3160,3160,664
20230724,114800,520921140,3170,3170,3170,3170,1001
20230724,114700,517747970,3160,3165,3165,3160,742
20230724,114600,515403030,3170,3170,3170,3170,5
20230724,114500,515387180,3180,3180,3180,3180,10
20230724,114400,515355380,3165,3165,3165,3165,81
20230724,114300,515099015,3165,3165,3165,3165,44
20230724,114200,514959755,3165,3165,3165,3165,0
20230724,114100,514959755,3165,3165,3165,3165,1
20230724,114000,514956590,3160,3180,3180,3160,362
20230724,113900,513811345,3170,3170,3170,3170,0
20230724,113800,513811345,3170,3170,3170,3170,0
20230724,113700,513811345,3170,3170,3170,3170,463
20230724,113600,512343635,3165,3165,3165,3165,12
20230724,113500,512305655,3165,3165,3165,3165,400
20230724,113400,511039655,3165,3165,3165,3165,1
20230724,113300,511036490,3165,3165,3165,3165,0
20230724,113200,511036490,3165,3165,3165,3165,0
20230724,113100,511036490,3165,3165,3165,3165,0
20230724,113000,511036490,3165,3165,3165,3165,0
20230724,112900,511036490,3165,3165,3165,3165,1
20230724,112800,511033325,3165,3165,3165,3165,0
20230724,112700,511033325,3165,3185,3190,3165,163
20230724,112600,510517185,3190,3190,3190,3190,0
20230724,112500,510517185,3190,3190,3190,3190,0
20230724,112400,510517185,3190,3190,3190,3190,0
20230724,112300,510517185,3190,3190,3190,3190,0
20230724,112200,510517185,3190,3165,3190,3165,221
20230724,112100,509817695,3165,3165,3165,3165,0
20230724,112000,509817695,3165,3165,3165,3165,0
20230724,111900,509817695,3165,3170,3170,3165,105
20230724,111800,509485160,3170,3170,3170,3170,1
20230724,111700,509481990,3190,3190,3190,3190,1
20230724,111600,509478800,3190,3190,3190,3190,5
20230724,111500,509462850,3190,3190,3190,3190,15
20230724,111400,509415000,3190,3190,3190,3190,0
20230724,111300,509415000,3190,3190,3190,3190,0
20230724,111200,509415000,3190,3190,3190,3190,11
20230724,111100,509379910,3190,3190,3190,3190,0
20230724,111000,509379910,3190,3190,3190,3190,0
20230724,110900,509379910,3190,3185,3190,3185,2
20230724,110800,509373535,3170,3170,3170,3170,629
20230724,110700,507379605,3170,3190,3190,3170,75
20230724,110600,507140820,3200,3205,3205,3185,402
20230724,110500,505860415,3185,3185,3185,3185,1200
20230724,110400,502038415,3205,3205,3205,3205,0
20230724,110300,502038415,3205,3185,3205,3185,141
20230724,110200,501589310,3185,3185,3185,3185,0
20230724,110100,501589310,3185,3200,3200,3185,4053
20230724,110000,488652105,3210,3200,3215,3200,110
20230724,105900,488299960,3200,3200,3200,3200,5
20230724,105800,488283960,3200,3185,3200,3185,11761
20230724,105700,450753615,3185,3170,3185,3150,20495
20230724,105600,385984245,3185,3185,3185,3185,0
20230724,105500,385984245,3185,3185,3185,3185,0
20230724,105400,385984245,3185,3185,3185,3185,1
20230724,105300,385981060,3165,3170,3170,3165,1379
20230724,105200,381613115,3190,3185,3190,3185,262
20230724,105100,380778335,3190,3175,3190,3165,5001
20230724,105000,364939595,3185,3180,3185,3170,2861
20230724,104900,355852515,3170,3185,3185,3170,1304
20230724,104800,351705375,3185,3185,3185,3185,10
20230724,104700,351673525,3195,3195,3195,3195,0
20230724,104600,351673525,3195,3185,3195,3185,742
20230724,104500,349309255,3200,3190,3200,3190,9
20230724,104400,349280505,3200,3190,3200,3185,422
20230724,104300,347935850,3195,3195,3195,3195,0
20230724,104200,347935850,3195,3195,3195,3195,10
20230724,104100,347903900,3195,3195,3195,3195,0
20230724,104000,347903900,3195,3195,3195,3195,544
20230724,103900,346165820,3195,3195,3195,3195,0
20230724,103800,346165820,3195,3195,3195,3195,212
20230724,103700,345488480,3195,3210,3210,3195,301
20230724,103600,344525275,3215,3210,3215,3210,113
20230724,103500,344162010,3215,3200,3215,3200,52
20230724,103400,343994845,3215,3215,3215,3215,1
20230724,103300,343991630,3215,3215,3215,3215,0
20230724,103200,343991630,3215,3215,3215,3215,10
20230724,103100,343959480,3210,3210,3210,3210,202
20230724,103000,343311060,3210,3210,3210,3195,13
20230724,102900,343269410,3195,3195,3195,3195,1372
20230724,102800,338885870,3195,3195,3195,3195,0
20230724,102700,338885870,3195,3195,3195,3195,489
20230724,102600,337323515,3200,3200,3200,3200,571
20230724,102500,335496315,3200,3200,3200,3200,30
20230724,102400,335400315,3200,3205,3205,3200,4762
20230724,102300,320161315,3205,3210,3210,3205,694
20230724,102200,317936825,3215,3215,3215,3215,0
20230724,102100,317936825,3215,3215,3215,3215,5
20230724,102000,317920750,3220,3220,3220,3220,0
20230724,101900,317920750,3220,3230,3230,3220,3387
20230724,101800,307012745,3235,3230,3235,3225,24
20230724,101700,306935290,3230,3235,3235,3225,353
20230724,101600,305794795,3245,3240,3245,3240,5
20230724,101500,305778590,3240,3245,3245,3230,997
20230724,101400,302553275,3245,3245,3245,3245,1
20230724,101300,302550030,3245,3245,3245,3245,10
20230724,101200,302517580,3250,3250,3250,3250,10
20230724,101100,302485080,3255,3225,3255,3225,713
20230724,101000,300172345,3235,3235,3235,3235,40
20230724,100900,300042945,3220,3225,3230,3220,1958
20230724,100800,293725295,3230,3225,3230,3225,1283
20230724,100700,289581705,3225,3200,3225,3195,3570
20230724,100600,278126795,3200,3200,3200,3200,613
20230724,100500,276165195,3195,3195,3195,3195,0
20230724,100400,276165195,3195,3195,3195,3195,0
20230724,100300,276165195,3195,3195,3195,3195,3
20230724,100200,276155610,3210,3210,3210,3210,0
20230724,100100,276155610,3210,3205,3210,3205,10
20230724,100000,276123520,3210,3210,3210,3210,31
20230724,095900,276024010,3210,3200,3210,3200,205
20230724,095800,275367970,3190,3190,3190,3190,0
20230724,095700,275367970,3190,3190,3190,3190,0
20230724,095600,275367970,3190,3190,3190,3190,1
20230724,095500,275364780,3185,3170,3195,3170,988
20230724,095400,272210015,3170,3195,3195,3165,6901
20230724,095300,250328455,3200,3205,3205,3200,160
20230724,095200,249816115,3215,3215,3215,3215,1006
20230724,095100,246581825,3215,3215,3215,3215,1
20230724,095000,246578610,3205,3205,3205,3205,0
20230724,094900,246578610,3205,3205,3205,3205,0
20230724,094800,246578610,3205,3215,3215,3205,428
20230724,094700,245205040,3200,3200,3200,3200,0
20230724,094600,245205040,3200,3200,3200,3200,0
20230724,094500,245205040,3200,3210,3210,3200,189
20230724,094400,244598790,3200,3200,3200,3200,0
20230724,094300,244598790,3200,3215,3215,3200,161
20230724,094200,244083575,3200,3205,3210,3200,1389
20230724,094100,239635285,3210,3210,3210,3210,167
20230724,094000,239099215,3220,3225,3225,3220,529
20230724,093900,237395335,3225,3225,3225,3225,15
20230724,093800,237346960,3225,3225,3225,3225,20
20230724,093700,237282460,3225,3225,3225,3225,1
20230724,093600,237279235,3215,3220,3220,3215,26
20230724,093500,237195615,3225,3225,3225,3225,32
20230724,093400,237092415,3235,3245,3245,3230,960
20230724,093300,233988180,3245,3250,3260,3245,515
20230724,093200,232315720,3250,3235,3255,3235,1302
20230724,093100,228090350,3230,3210,3230,3210,2940
20230724,093000,218621395,3210,3205,3210,3205,248
20230724,092900,217826035,3195,3200,3200,3195,3059
20230724,092800,208040800,3200,3200,3200,3200,0
20230724,092700,208040800,3200,3200,3200,3200,0
20230724,092600,208040800,3200,3205,3205,3200,1028
20230724,092500,204747175,3205,3205,3205,3205,0
20230724,092400,204747175,3205,3200,3205,3200,281
20230724,092300,203846580,3195,3195,3195,3195,706
20230724,092200,201590910,3175,3195,3195,3175,260
20230724,092100,200762910,3195,3195,3195,3195,11
20230724,092000,200727765,3175,3180,3185,3175,1514
20230724,091900,195910970,3175,3175,3175,3175,919
20230724,091800,192993145,3185,3165,3185,3165,9
20230724,091700,192964625,3165,3180,3180,3165,9066
20230724,091600,164173380,3195,3195,3195,3180,6358
20230724,091500,143900790,3205,3200,3205,3190,3348
20230724,091400,133189515,3200,3205,3230,3200,5364
20230724,091300,116017860,3205,3210,3210,3205,1192
20230724,091200,112193860,3230,3230,3230,3230,1
20230724,091100,112190630,3215,3210,3215,3205,8685
20230724,091000,84323050,3215,3220,3220,3215,862
20230724,090900,81551710,3215,3230,3230,3215,705
20230724,090800,79283235,3230,3230,3230,3215,23
20230724,090700,79209145,3230,3215,3230,3215,1904
20230724,090600,73078255,3210,3230,3230,3210,3143
20230724,090500,62973035,3230,3225,3230,3220,1010
20230724,090400,59717805,3240,3240,3240,3240,1
20230724,090300,59714565,3220,3250,3250,3220,5220
20230724,090200,42835125,3250,3265,3270,3250,3613
20230724,090100,31058965,3270,3265,3270,3265,2878
20230724,090000,21659695,3265,3230,3265,3230,6572