KissMeData/082270/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193600,1804817250,12770,12770,12770,12770,4611
20230724,193500,1804817250,12770,12770,12770,12770,0
20230724,193400,1804817250,12770,12770,12770,12770,0
20230724,193300,1804817250,12770,12770,12770,12770,0
20230724,193200,1804817250,12770,12770,12770,12770,0
20230724,193100,1804817250,12770,12770,12770,12770,0
20230724,193000,1804817250,12770,12770,12770,12770,0
20230724,192900,1804817250,12770,12770,12770,12770,0
20230724,192800,1804817250,12770,12770,12770,12770,0
20230724,192700,1804817250,12770,12770,12770,12770,0
20230724,192600,1804817250,12770,12770,12770,12770,0
20230724,192500,1804817250,12770,12770,12770,12770,0
20230724,192400,1804817250,12770,12770,12770,12770,0
20230724,192300,1804817250,12770,12770,12770,12770,0
20230724,192200,1804817250,12770,12770,12770,12770,0
20230724,192100,1804817250,12770,12770,12770,12770,0
20230724,192000,1804817250,12770,12770,12770,12770,0
20230724,191900,1804817250,12770,12770,12770,12770,0
20230724,191800,1804817250,12770,12770,12770,12770,0
20230724,191700,1804817250,12770,12770,12770,12770,0
20230724,191600,1804817250,12770,12770,12770,12770,0
20230724,191500,1804817250,12770,12770,12770,12770,0
20230724,191400,1804817250,12770,12770,12770,12770,0
20230724,191300,1804817250,12770,12770,12770,12770,0
20230724,191200,1804817250,12770,12770,12770,12770,0
20230724,191100,1804817250,12770,12770,12770,12770,0
20230724,191000,1804817250,12770,12770,12770,12770,0
20230724,190900,1804817250,12770,12770,12770,12770,0
20230724,190800,1804817250,12770,12770,12770,12770,0
20230724,190700,1804817250,12770,12770,12770,12770,0
20230724,190600,1804817250,12770,12770,12770,12770,4611
20230724,190500,1804817250,12770,12770,12770,12770,0
20230724,190400,1804817250,12770,12770,12770,12770,0
20230724,190300,1804817250,12770,12770,12770,12770,0
20230724,190200,1804817250,12770,12770,12770,12770,0
20230724,190100,1804817250,12770,12770,12770,12770,0
20230724,190000,1804817250,12770,12770,12770,12770,0
20230724,185900,1804817250,12770,12770,12770,12770,0
20230724,185800,1804817250,12770,12770,12770,12770,0
20230724,185700,1804817250,12770,12770,12770,12770,0
20230724,185600,1804817250,12770,12770,12770,12770,0
20230724,185500,1804817250,12770,12770,12770,12770,0
20230724,185400,1804817250,12770,12770,12770,12770,0
20230724,185300,1804817250,12770,12770,12770,12770,0
20230724,185200,1804817250,12770,12770,12770,12770,0
20230724,185100,1804817250,12770,12770,12770,12770,0
20230724,185000,1804817250,12770,12770,12770,12770,0
20230724,184900,1804817250,12770,12770,12770,12770,0
20230724,184800,1804817250,12770,12770,12770,12770,0
20230724,184700,1804817250,12770,12770,12770,12770,0
20230724,184600,1804817250,12770,12770,12770,12770,0
20230724,184500,1804817250,12770,12770,12770,12770,0
20230724,184400,1804817250,12770,12770,12770,12770,0
20230724,184300,1804817250,12770,12770,12770,12770,0
20230724,184200,1804817250,12770,12770,12770,12770,0
20230724,184100,1804817250,12770,12770,12770,12770,0
20230724,184000,1804817250,12770,12770,12770,12770,0
20230724,183900,1804817250,12770,12770,12770,12770,0
20230724,183800,1804817250,12770,12770,12770,12770,0
20230724,183700,1804817250,12770,12770,12770,12770,0
20230724,183600,1804817250,12770,12770,12770,12770,4611
20230724,183500,1804817250,12770,12770,12770,12770,0
20230724,183400,1804817250,12770,12770,12770,12770,0
20230724,183300,1804817250,12770,12770,12770,12770,0
20230724,183200,1804817250,12770,12770,12770,12770,0
20230724,183100,1804817250,12770,12770,12770,12770,0
20230724,183000,1804817250,12770,12770,12770,12770,0
20230724,182900,1804817250,12770,12770,12770,12770,0
20230724,182800,1804817250,12770,12770,12770,12770,0
20230724,182700,1804817250,12770,12770,12770,12770,0
20230724,182600,1804817250,12770,12770,12770,12770,0
20230724,182500,1804817250,12770,12770,12770,12770,0
20230724,182400,1804817250,12770,12770,12770,12770,0
20230724,182300,1804817250,12770,12770,12770,12770,0
20230724,182200,1804817250,12770,12770,12770,12770,0
20230724,182100,1804817250,12770,12770,12770,12770,0
20230724,182000,1804817250,12770,12770,12770,12770,0
20230724,181900,1804817250,12770,12770,12770,12770,0
20230724,181800,1804817250,12770,12770,12770,12770,0
20230724,181700,1804817250,12770,12770,12770,12770,0
20230724,181600,1804817250,12770,12770,12770,12770,0
20230724,181500,1804817250,12770,12770,12770,12770,0
20230724,181400,1804817250,12770,12770,12770,12770,0
20230724,181300,1804817250,12770,12770,12770,12770,0
20230724,181200,1804817250,12770,12770,12770,12770,0
20230724,181100,1804817250,12770,12770,12770,12770,0
20230724,181000,1804817250,12770,12770,12770,12770,0
20230724,180900,1804817250,12770,12770,12770,12770,0
20230724,180800,1804817250,12770,12770,12770,12770,0
20230724,180700,1804817250,12770,12770,12770,12770,0
20230724,180600,1804817250,12770,12770,12770,12770,4611
20230724,180500,1804817250,12770,12770,12770,12770,0
20230724,180400,1804817250,12770,12770,12770,12770,0
20230724,180300,1804817250,12770,12770,12770,12770,0
20230724,180200,1804817250,12770,12770,12770,12770,0
20230724,180100,1804817250,12770,12770,12770,12770,0
20230724,180000,1804817250,12770,12770,12770,12770,0
20230724,175900,1804817250,12770,12770,12770,12770,0
20230724,175800,1804817250,12770,12770,12770,12770,0
20230724,175700,1804817250,12770,12770,12770,12770,0
20230724,175600,1804817250,12770,12770,12770,12770,0
20230724,175500,1804817250,12770,12770,12770,12770,0
20230724,175400,1804817250,12770,12770,12770,12770,0
20230724,175300,1804817250,12770,12770,12770,12770,0
20230724,175200,1804817250,12770,12770,12770,12770,0
20230724,175100,1804817250,12770,12770,12770,12770,0
20230724,175000,1804817250,12770,12770,12770,12770,0
20230724,174900,1804817250,12770,12770,12770,12770,0
20230724,174800,1804817250,12770,12770,12770,12770,0
20230724,174700,1804817250,12770,12770,12770,12770,0
20230724,174600,1804817250,12770,12770,12770,12770,0
20230724,174500,1804817250,12770,12770,12770,12770,0
20230724,174400,1804817250,12770,12770,12770,12770,0
20230724,174300,1804817250,12770,12770,12770,12770,0
20230724,174200,1804817250,12770,12770,12770,12770,0
20230724,174100,1804817250,12770,12770,12770,12770,0
20230724,174000,1804817250,12770,12770,12770,12770,0
20230724,173900,1804817250,12770,12770,12770,12770,0
20230724,173800,1804817250,12770,12770,12770,12770,0
20230724,173700,1804817250,12770,12770,12770,12770,0
20230724,173600,1804817250,12770,12770,12770,12770,4611
20230724,173500,1804817250,12770,12770,12770,12770,0
20230724,173400,1804817250,12770,12770,12770,12770,0
20230724,173300,1804817250,12770,12770,12770,12770,0
20230724,173200,1804817250,12770,12770,12770,12770,0
20230724,173100,1804817250,12770,12770,12770,12770,0
20230724,173000,1804817250,12770,12770,12770,12770,0
20230724,172900,1804817250,12770,12770,12770,12770,0
20230724,172800,1804817250,12770,12770,12770,12770,0
20230724,172700,1804817250,12770,12770,12770,12770,0
20230724,172600,1804817250,12770,12770,12770,12770,0
20230724,172500,1804817250,12770,12770,12770,12770,0
20230724,172400,1804817250,12770,12770,12770,12770,0
20230724,172300,1804817250,12770,12770,12770,12770,0
20230724,172200,1804817250,12770,12770,12770,12770,0
20230724,172100,1804817250,12770,12770,12770,12770,0
20230724,172000,1804817250,12770,12770,12770,12770,0
20230724,171900,1804817250,12770,12770,12770,12770,0
20230724,171800,1804817250,12770,12770,12770,12770,0
20230724,171700,1804817250,12770,12770,12770,12770,0
20230724,171600,1804817250,12770,12770,12770,12770,0
20230724,171500,1804817250,12770,12770,12770,12770,0
20230724,171400,1804817250,12770,12770,12770,12770,0
20230724,171300,1804817250,12770,12770,12770,12770,0
20230724,171200,1804817250,12770,12770,12770,12770,0
20230724,171100,1804817250,12770,12770,12770,12770,0
20230724,171000,1804817250,12770,12770,12770,12770,0
20230724,170900,1804817250,12770,12770,12770,12770,0
20230724,170800,1804817250,12770,12770,12770,12770,0
20230724,170700,1804817250,12770,12770,12770,12770,0
20230724,170600,1804817250,12770,12770,12770,12770,4611
20230724,170500,1804817250,12770,12770,12770,12770,0
20230724,170400,1804817250,12770,12770,12770,12770,0
20230724,170300,1804817250,12770,12770,12770,12770,0
20230724,170200,1804817250,12770,12770,12770,12770,0
20230724,170100,1804817250,12770,12770,12770,12770,0
20230724,170000,1804817250,12770,12770,12770,12770,0
20230724,165900,1804817250,12770,12770,12770,12770,0
20230724,165800,1804817250,12770,12770,12770,12770,0
20230724,165700,1804817250,12770,12770,12770,12770,0
20230724,165600,1804817250,12770,12770,12770,12770,0
20230724,165500,1804817250,12770,12770,12770,12770,0
20230724,165400,1804817250,12770,12770,12770,12770,0
20230724,165300,1804817250,12770,12770,12770,12770,0
20230724,165200,1804817250,12770,12770,12770,12770,0
20230724,165100,1804817250,12770,12770,12770,12770,0
20230724,165000,1804817250,12770,12770,12770,12770,0
20230724,164900,1804817250,12770,12770,12770,12770,0
20230724,164800,1804817250,12770,12770,12770,12770,0
20230724,164700,1804817250,12770,12770,12770,12770,0
20230724,164600,1804817250,12770,12770,12770,12770,0
20230724,164500,1804817250,12770,12770,12770,12770,0
20230724,164400,1804817250,12770,12770,12770,12770,0
20230724,164300,1804817250,12770,12770,12770,12770,0
20230724,164200,1804817250,12770,12770,12770,12770,0
20230724,164100,1804817250,12770,12770,12770,12770,0
20230724,164000,1804817250,12770,12770,12770,12770,0
20230724,163900,1804817250,12770,12770,12770,12770,0
20230724,163800,1804817250,12770,12770,12770,12770,0
20230724,163700,1804817250,12770,12770,12770,12770,0
20230724,163600,1804817250,12770,12770,12770,12770,4611
20230724,163500,1804817250,12770,12770,12770,12770,0
20230724,163400,1804817250,12770,12770,12770,12770,0
20230724,163300,1804817250,12770,12770,12770,12770,0
20230724,163200,1804817250,12770,12770,12770,12770,0
20230724,163100,1804817250,12770,12770,12770,12770,0
20230724,163000,1804817250,12770,12770,12770,12770,0
20230724,162900,1804817250,12770,12770,12770,12770,0
20230724,162800,1804817250,12770,12770,12770,12770,0
20230724,162700,1804817250,12770,12770,12770,12770,0
20230724,162600,1804817250,12770,12770,12770,12770,0
20230724,162500,1804817250,12770,12770,12770,12770,0
20230724,162400,1804817250,12770,12770,12770,12770,0
20230724,162300,1804817250,12770,12770,12770,12770,0
20230724,162200,1804817250,12770,12770,12770,12770,0
20230724,162100,1804817250,12770,12770,12770,12770,0
20230724,162000,1804817250,12770,12770,12770,12770,0
20230724,161900,1804817250,12770,12770,12770,12770,0
20230724,161800,1804817250,12770,12770,12770,12770,0
20230724,161700,1804817250,12770,12770,12770,12770,0
20230724,161600,1804817250,12770,12770,12770,12770,0
20230724,161500,1804817250,12770,12770,12770,12770,0
20230724,161400,1804817250,12770,12770,12770,12770,0
20230724,161300,1804817250,12770,12770,12770,12770,0
20230724,161200,1804817250,12770,12770,12770,12770,0
20230724,161100,1804817250,12770,12770,12770,12770,0
20230724,161000,1804817250,12770,12770,12770,12770,0
20230724,160900,1804817250,12770,12770,12770,12770,0
20230724,160800,1804817250,12770,12770,12770,12770,0
20230724,160700,1804817250,12770,12770,12770,12770,0
20230724,160600,1804817250,12770,12770,12770,12770,4611
20230724,160500,1804817250,12770,12770,12770,12770,0
20230724,160400,1804817250,12770,12770,12770,12770,0
20230724,160300,1804817250,12770,12770,12770,12770,0
20230724,160200,1804817250,12770,12770,12770,12770,0
20230724,160100,1804817250,12770,12770,12770,12770,0
20230724,160000,1804817250,12770,12770,12770,12770,0
20230724,155900,1804817250,12770,12770,12770,12770,0
20230724,155800,1804817250,12770,12770,12770,12770,0
20230724,155700,1804817250,12770,12770,12770,12770,0
20230724,155600,1804817250,12770,12770,12770,12770,0
20230724,155500,1804817250,12770,12770,12770,12770,0
20230724,155400,1804817250,12770,12770,12770,12770,0
20230724,155300,1804817250,12770,12770,12770,12770,0
20230724,155200,1804817250,12770,12770,12770,12770,0
20230724,155100,1804817250,12770,12770,12770,12770,0
20230724,155000,1804817250,12770,12770,12770,12770,0
20230724,154900,1804817250,12770,12770,12770,12770,0
20230724,154800,1804817250,12770,12770,12770,12770,0
20230724,154700,1804817250,12770,12770,12770,12770,0
20230724,154600,1804817250,12770,12770,12770,12770,0
20230724,154500,1804817250,12770,12770,12770,12770,0
20230724,154400,1804817250,12770,12770,12770,12770,0
20230724,154300,1804817250,12770,12770,12770,12770,0
20230724,154200,1804817250,12770,12770,12770,12770,0
20230724,154100,1804817250,12770,12770,12770,12770,0
20230724,154000,1804817250,12770,12770,12770,12770,0
20230724,153900,1804817250,12770,12770,12770,12770,0
20230724,153800,1804817250,12770,12770,12770,12770,0
20230724,153700,1804817250,12770,12770,12770,12770,0
20230724,153600,1804817250,12770,12770,12770,12770,4611
20230724,153500,1804817250,12770,12770,12770,12770,0
20230724,153400,1804817250,12770,12770,12770,12770,0
20230724,153300,1804817250,12770,12770,12770,12770,0
20230724,153200,1804817250,12770,12770,12770,12770,0
20230724,153100,1804817250,12770,12770,12770,12770,0
20230724,153000,1804817250,12770,12770,12770,12770,4611
20230724,152900,1745934780,12860,12860,12860,12860,0
20230724,152800,1745934780,12860,12860,12860,12860,0
20230724,152700,1745934780,12860,12860,12860,12860,0
20230724,152600,1745934780,12860,12860,12860,12860,0
20230724,152500,1745934780,12860,12860,12860,12860,0
20230724,152400,1745934780,12860,12860,12860,12860,0
20230724,152300,1745934780,12860,12860,12860,12860,0
20230724,152200,1745934780,12860,12860,12860,12860,0
20230724,152100,1745934780,12860,12860,12860,12860,0
20230724,152000,1745934780,12860,12860,12860,12860,0
20230724,151900,1745934780,12860,12850,12870,12820,574
20230724,151800,1738551910,12850,12860,12860,12850,554
20230724,151700,1731431850,12860,12870,12870,12840,1915
20230724,151600,1706793750,12870,12870,12880,12870,734
20230724,151500,1697345730,12860,12850,12860,12850,724
20230724,151400,1688037800,12850,12830,12850,12830,478
20230724,151300,1681902220,12830,12830,12840,12830,573
20230724,151200,1674547040,12840,12850,12850,12830,538
20230724,151100,1667636790,12850,12850,12860,12850,1193
20230724,151000,1652305600,12860,12860,12860,12860,186
20230724,150900,1649913640,12850,12860,12870,12840,363
20230724,150800,1645249180,12870,12860,12870,12850,960
20230724,150700,1632911290,12860,12860,12870,12860,690
20230724,150600,1624033090,12860,12850,12860,12850,260
20230724,150500,1620690210,12850,12880,12880,12850,551
20230724,150400,1613602780,12880,12870,12880,12860,637
20230724,150300,1605401620,12870,12880,12880,12870,343
20230724,150200,1600986070,12880,12880,12880,12870,264
20230724,150100,1597585850,12880,12880,12880,12860,411
20230724,150000,1592293930,12870,12870,12870,12860,360
20230724,145900,1587660950,12880,12880,12880,12880,502
20230724,145800,1581195190,12880,12870,12880,12870,508
20230724,145700,1574656080,12850,12870,12870,12850,139
20230724,145600,1572867650,12870,12860,12870,12850,286
20230724,145500,1569188090,12860,12860,12860,12860,302
20230724,145400,1565304370,12870,12870,12870,12850,363
20230724,145300,1560634370,12860,12860,12860,12860,255
20230724,145200,1557355070,12860,12860,12870,12860,265
20230724,145100,1553946030,12860,12870,12870,12860,314
20230724,145000,1549906840,12860,12880,12880,12860,305
20230724,144900,1545980570,12880,12880,12880,12880,498
20230724,144800,1539566330,12880,12870,12880,12870,527
20230724,144700,1532782700,12870,12880,12880,12870,285
20230724,144600,1529112880,12880,12890,12890,12880,289
20230724,144500,1525388690,12890,12890,12890,12880,351
20230724,144400,1520865520,12890,12890,12890,12890,301
20230724,144300,1516985630,12890,12880,12890,12880,185
20230724,144200,1514601690,12890,12890,12890,12890,301
20230724,144100,1510721800,12880,12880,12880,12870,531
20230724,144000,1503883240,12870,12870,12870,12870,273
20230724,143900,1500369730,12870,12860,12870,12860,315
20230724,143800,1496317680,12870,12880,12880,12860,550
20230724,143700,1489241240,12860,12870,12870,12860,189
20230724,143600,1486808820,12880,12870,12880,12870,355
20230724,143500,1482238100,12870,12870,12870,12870,500
20230724,143400,1475803100,12870,12880,12880,12870,245
20230724,143300,1472648080,12880,12880,12880,12880,187
20230724,143200,1470239520,12880,12880,12880,12880,449
20230724,143100,1464456400,12880,12880,12880,12880,187
20230724,143000,1462047840,12880,12870,12880,12870,206
20230724,142900,1459394760,12840,12880,12880,12840,303
20230724,142800,1455492200,12870,12880,12880,12870,517
20230724,142700,1448837270,12870,12870,12870,12870,272
20230724,142600,1445336630,12870,12870,12870,12860,577
20230724,142500,1437913830,12870,12860,12870,12860,305
20230724,142400,1433988490,12860,12860,12860,12840,239
20230724,142300,1430916070,12870,12860,12870,12860,243
20230724,142200,1427789010,12860,12860,12860,12860,331
20230724,142100,1423532350,12840,12860,12860,12840,514
20230724,142000,1416923770,12860,12860,12860,12830,770
20230724,141900,1407027440,12860,12860,12860,12860,428
20230724,141800,1401523360,12860,12860,12860,12860,187
20230724,141700,1399118540,12860,12850,12860,12830,591
20230724,141600,1391526100,12850,12850,12850,12850,302
20230724,141500,1387645400,12830,12850,12850,12830,242
20230724,141400,1384536050,12850,12850,12850,12840,403
20230724,141300,1379359440,12850,12840,12850,12840,252
20230724,141200,1376121860,12840,12840,12840,12830,648
20230724,141100,1367803280,12830,12810,12840,12810,666
20230724,141000,1359257920,12830,12800,12830,12800,192
20230724,140900,1356795430,12800,12800,12820,12800,375
20230724,140800,1351992700,12790,12790,12790,12790,97
20230724,140700,1350752070,12770,12820,12830,12770,568
20230724,140600,1343484030,12830,12800,12830,12800,674
20230724,140500,1334843990,12790,12780,12790,12770,848
20230724,140400,1324002810,12760,12760,12760,12760,207
20230724,140300,1321361490,12780,12780,12780,12780,114
20230724,140200,1319904570,12750,12750,12770,12750,318
20230724,140100,1315847770,12730,12730,12750,12730,343
20230724,140000,1311479060,12720,12730,12730,12720,128
20230724,135900,1309850690,12730,12730,12730,12720,349
20230724,135800,1305407930,12740,12740,12740,12740,59
20230724,135700,1304656270,12730,12730,12730,12730,1
20230724,135600,1304643540,12740,12740,12740,12740,0
20230724,135500,1304643540,12740,12740,12740,12740,66
20230724,135400,1303802700,12750,12750,12750,12750,3
20230724,135300,1303764450,12750,12750,12750,12750,0
20230724,135200,1303764450,12750,12780,12780,12750,108
20230724,135100,1302386560,12770,12730,12770,12730,243
20230724,135000,1299286950,12720,12710,12720,12710,135
20230724,134900,1297569760,12720,12720,12720,12710,152
20230724,134800,1295636390,12730,12730,12730,12730,71
20230724,134700,1294732560,12720,12730,12730,12710,145
20230724,134600,1292886760,12720,12720,12720,12720,97
20230724,134500,1291652920,12720,12720,12720,12720,72
20230724,134400,1290737080,12720,12720,12720,12720,205
20230724,134300,1288129480,12730,12730,12730,12730,26
20230724,134200,1287798500,12720,12750,12750,12720,22
20230724,134100,1287518630,12740,12740,12740,12740,0
20230724,134000,1287518630,12740,12740,12750,12740,51
20230724,133900,1286868750,12730,12780,12780,12730,674
20230724,133800,1278272520,12780,12780,12780,12780,317
20230724,133700,1274221260,12780,12780,12780,12780,92
20230724,133600,1273045500,12780,12780,12780,12780,202
20230724,133500,1270463940,12780,12770,12780,12760,446
20230724,133400,1264767090,12760,12750,12760,12750,467
20230724,133300,1258812170,12750,12750,12750,12750,1
20230724,133200,1258799420,12770,12760,12770,12760,591
20230724,133100,1251254390,12760,12760,12760,12760,0
20230724,133000,1251254390,12760,12760,12760,12760,1
20230724,132900,1251241630,12750,12750,12750,12750,138
20230724,132800,1249482130,12760,12760,12760,12760,100
20230724,132700,1248206130,12760,12710,12760,12710,644
20230724,132600,1240014860,12720,12720,12720,12720,1
20230724,132500,1240002140,12720,12720,12720,12720,187
20230724,132400,1237623500,12710,12720,12720,12710,45
20230724,132300,1237051110,12730,12730,12730,12730,0
20230724,132200,1237051110,12730,12770,12770,12730,269
20230724,132100,1233624490,12740,12740,12740,12740,41
20230724,132000,1233102150,12740,12740,12740,12740,0
20230724,131900,1233102150,12740,12740,12740,12740,2
20230724,131800,1233076670,12760,12760,12760,12760,0
20230724,131700,1233076670,12760,12760,12760,12760,0
20230724,131600,1233076670,12760,12750,12780,12750,674
20230724,131500,1224479980,12750,12740,12750,12740,2
20230724,131400,1224454490,12750,12750,12750,12750,0
20230724,131300,1224454490,12750,12750,12750,12750,10
20230724,131200,1224326990,12750,12750,12750,12750,107
20230724,131100,1222962740,12750,12750,12750,12750,0
20230724,131000,1222962740,12750,12750,12750,12740,54
20230724,130900,1222274260,12740,12740,12740,12740,0
20230724,130800,1222274260,12740,12740,12740,12740,91
20230724,130700,1221114920,12750,12730,12750,12730,507
20230724,130600,1214658100,12730,12710,12730,12710,418
20230724,130500,1209341140,12710,12710,12710,12710,0
20230724,130400,1209341140,12710,12720,12720,12710,955
20230724,130300,1197199350,12720,12720,12720,12720,0
20230724,130200,1197199350,12720,12720,12720,12720,55
20230724,130100,1196499750,12730,12730,12730,12730,0
20230724,130000,1196499750,12730,12730,12730,12730,25
20230724,125900,1196181500,12720,12720,12720,12720,2
20230724,125800,1196156060,12730,12730,12730,12730,9
20230724,125700,1196041490,12740,12740,12740,12740,100
20230724,125600,1194767490,12730,12730,12730,12730,0
20230724,125500,1194767490,12730,12730,12730,12730,363
20230724,125400,1190146500,12730,12730,12730,12730,300
20230724,125300,1186327500,12740,12740,12740,12740,0
20230724,125200,1186327500,12740,12740,12740,12740,0
20230724,125100,1186327500,12740,12740,12740,12740,60
20230724,125000,1185563100,12740,12740,12740,12740,10
20230724,124900,1185435700,12740,12740,12740,12740,3
20230724,124800,1185397480,12740,12720,12740,12720,212
20230724,124700,1182700740,12720,12720,12720,12720,308
20230724,124600,1178782980,12720,12720,12720,12720,219
20230724,124500,1175997300,12720,12720,12720,12720,888
20230724,124400,1164701940,12730,12730,12730,12730,500
20230724,124300,1158336940,12730,12730,12730,12730,693
20230724,124200,1149515050,12740,12740,12740,12740,2
20230724,124100,1149489570,12740,12740,12740,12740,73
20230724,124000,1148559550,12740,12740,12740,12740,35
20230724,123900,1148113650,12730,12730,12730,12730,167
20230724,123800,1145987740,12730,12730,12730,12730,0
20230724,123700,1145987740,12730,12730,12730,12730,0
20230724,123600,1145987740,12730,12730,12730,12730,0
20230724,123500,1145987740,12730,12730,12730,12730,0
20230724,123400,1145987740,12730,12730,12730,12730,11
20230724,123300,1145847710,12730,12730,12730,12730,80
20230724,123200,1144829310,12730,12730,12730,12730,0
20230724,123100,1144829310,12730,12730,12730,12730,58
20230724,123000,1144090970,12730,12730,12730,12730,0
20230724,122900,1144090970,12730,12730,12730,12730,150
20230724,122800,1142181470,12730,12730,12730,12730,11
20230724,122700,1142041440,12730,12730,12730,12730,103
20230724,122600,1140730250,12730,12730,12730,12730,5
20230724,122500,1140666600,12730,12730,12730,12730,71
20230724,122400,1139762770,12730,12720,12730,12720,3
20230724,122300,1139724600,12730,12730,12730,12730,101
20230724,122200,1138438870,12730,12730,12730,12730,10
20230724,122100,1138311570,12710,12710,12710,12710,29
20230724,122000,1137942980,12710,12710,12710,12710,0
20230724,121900,1137942980,12710,12710,12710,12710,100
20230724,121800,1136671980,12730,12730,12730,12730,0
20230724,121700,1136671980,12730,12730,12730,12730,0
20230724,121600,1136671980,12730,12730,12730,12730,135
20230724,121500,1134953430,12730,12730,12730,12730,0
20230724,121400,1134953430,12730,12730,12730,12730,200
20230724,121300,1132407430,12740,12740,12740,12740,0
20230724,121200,1132407430,12740,12730,12740,12730,14
20230724,121100,1132229100,12710,12710,12710,12710,0
20230724,121000,1132229100,12710,12710,12710,12710,266
20230724,120900,1128848240,12710,12710,12710,12710,385
20230724,120800,1123954890,12710,12700,12710,12700,204
20230724,120700,1121362720,12690,12690,12690,12690,129
20230724,120600,1119725710,12680,12680,12680,12680,144
20230724,120500,1117899790,12700,12680,12700,12680,1300
20230724,120400,1101395930,12660,12660,12660,12660,122
20230724,120300,1099851410,12660,12670,12670,12660,951
20230724,120200,1087811260,12670,12670,12670,12670,131
20230724,120100,1086151490,12660,12680,12680,12660,2752
20230724,120000,1051284860,12700,12690,12700,12690,342
20230724,115900,1046944800,12690,12690,12690,12690,0
20230724,115800,1046944800,12690,12690,12690,12690,128
20230724,115700,1045320480,12700,12710,12710,12700,242
20230724,115600,1042247070,12710,12710,12710,12710,5
20230724,115500,1042183520,12720,12720,12720,12720,0
20230724,115400,1042183520,12720,12720,12720,12720,0
20230724,115300,1042183520,12720,12720,12720,12720,0
20230724,115200,1042183520,12720,12720,12720,12700,724
20230724,115100,1032985910,12710,12710,12710,12710,255
20230724,115000,1029744860,12710,12710,12710,12710,30
20230724,114900,1029363560,12700,12700,12700,12700,2
20230724,114800,1029338160,12700,12710,12710,12700,217
20230724,114700,1026582090,12710,12710,12710,12710,147
20230724,114600,1024713720,12720,12730,12730,12720,421
20230724,114500,1019355440,12720,12720,12720,12720,0
20230724,114400,1019355440,12720,12720,12720,12720,167
20230724,114300,1017231200,12720,12720,12720,12720,0
20230724,114200,1017231200,12720,12720,12720,12720,32
20230724,114100,1016824160,12720,12720,12720,12720,10
20230724,114000,1016696960,12700,12700,12700,12700,0
20230724,113900,1016696960,12700,12700,12700,12700,0
20230724,113800,1016696960,12700,12700,12700,12700,1
20230724,113700,1016684260,12700,12710,12710,12700,235
20230724,113600,1013697790,12720,12720,12720,12720,253
20230724,113500,1010479630,12740,12740,12740,12740,8
20230724,113400,1010377710,12730,12730,12730,12730,0
20230724,113300,1010377710,12730,12730,12730,12730,287
20230724,113200,1006724200,12750,12750,12750,12750,0
20230724,113100,1006724200,12750,12740,12750,12740,552
20230724,113000,999688090,12730,12730,12730,12730,0
20230724,112900,999688090,12730,12730,12730,12730,44
20230724,112800,999127970,12720,12720,12720,12720,0
20230724,112700,999127970,12720,12720,12720,12720,1
20230724,112600,999115250,12720,12720,12720,12720,0
20230724,112500,999115250,12720,12740,12740,12720,372
20230724,112400,994379970,12740,12740,12740,12740,9
20230724,112300,994265310,12740,12690,12740,12690,107
20230724,112200,992906430,12680,12680,12680,12670,307
20230724,112100,989015670,12680,12680,12680,12680,570
20230724,112000,981788070,12690,12720,12720,12690,6185
20230724,111900,903230410,12730,12730,12730,12730,5
20230724,111800,903166760,12720,12720,12720,12720,0
20230724,111700,903166760,12720,12720,12720,12720,210
20230724,111600,900495560,12720,12720,12720,12720,145
20230724,111500,898651160,12730,12730,12730,12730,309
20230724,111400,894717590,12740,12740,12740,12740,1
20230724,111300,894704850,12740,12730,12740,12730,158
20230724,111200,892693500,12720,12720,12720,12720,228
20230724,111100,889793340,12720,12720,12720,12720,171
20230724,111000,887618220,12720,12720,12730,12720,72
20230724,110900,886702330,12730,12730,12730,12720,282
20230724,110800,883113520,12720,12720,12720,12720,59
20230724,110700,882363040,12720,12720,12720,12720,1180
20230724,110600,867353440,12730,12730,12730,12730,146
20230724,110500,865494860,12740,12740,12740,12740,153
20230724,110400,863545640,12740,12740,12740,12740,205
20230724,110300,860933940,12760,12760,12760,12760,0
20230724,110200,860933940,12760,12760,12760,12760,4
20230724,110100,860882900,12760,12770,12770,12760,41
20230724,110000,860359730,12770,12760,12770,12760,275
20230724,105900,856848960,12760,12750,12760,12750,9
20230724,105800,856734160,12760,12760,12760,12760,0
20230724,105700,856734160,12760,12760,12760,12760,1
20230724,105600,856721400,12750,12740,12750,12720,1420
20230724,105500,838641490,12750,12770,12770,12750,42
20230724,105400,838105970,12760,12750,12770,12750,180
20230724,105300,835809890,12740,12740,12740,12740,11
20230724,105200,835669750,12730,12740,12740,12730,282
20230724,105100,832077220,12740,12740,12740,12740,253
20230724,105000,828854000,12730,12730,12730,12730,0
20230724,104900,828854000,12730,12730,12730,12730,175
20230724,104800,826626250,12720,12760,12760,12720,2775
20230724,104700,791269860,12760,12760,12760,12760,400
20230724,104600,786165860,12760,12760,12760,12760,4
20230724,104500,786114820,12760,12760,12760,12760,17
20230724,104400,785897900,12760,12760,12760,12760,308
20230724,104300,781967820,12770,12770,12770,12770,38
20230724,104200,781482560,12770,12770,12770,12770,2
20230724,104100,781457020,12770,12770,12770,12770,5
20230724,104000,781393170,12770,12760,12770,12760,36
20230724,103900,780933460,12760,12760,12760,12760,0
20230724,103800,780933460,12760,12760,12760,12760,1
20230724,103700,780920700,12750,12750,12750,12750,6
20230724,103600,780844200,12750,12750,12750,12750,315
20230724,103500,776827950,12750,12750,12750,12750,129
20230724,103400,775183200,12750,12760,12760,12750,249
20230724,103300,772008040,12760,12760,12760,12760,81
20230724,103200,770974480,12750,12760,12760,12750,149
20230724,103100,769073540,12760,12760,12760,12760,26
20230724,103000,768741780,12760,12760,12760,12760,47
20230724,102900,768142060,12760,12770,12770,12760,100
20230724,102800,766866010,12760,12760,12760,12760,76
20230724,102700,765896250,12750,12750,12750,12740,246
20230724,102600,762759760,12750,12750,12750,12730,700
20230724,102500,753840920,12750,12750,12750,12750,0
20230724,102400,753840920,12750,12750,12750,12750,475
20230724,102300,747784670,12750,12740,12750,12740,166
20230724,102200,745669560,12740,12740,12740,12730,872
20230724,102100,734567480,12740,12730,12740,12730,528
20230724,102000,727846020,12730,12780,12780,12730,2431
20230724,101900,696844440,12790,12790,12790,12790,2
20230724,101800,696818860,12790,12790,12790,12790,172
20230724,101700,694618980,12760,12760,12760,12760,3
20230724,101600,694580700,12760,12770,12780,12760,229
20230724,101500,691656130,12770,12770,12770,12770,0
20230724,101400,691656130,12770,12780,12780,12770,505
20230724,101300,685204930,12780,12790,12790,12780,198
20230724,101200,682672810,12800,12790,12800,12790,51
20230724,101100,682020510,12790,12790,12800,12790,299
20230724,101000,678196290,12780,12780,12780,12780,103
20230724,100900,676879950,12780,12780,12780,12780,126
20230724,100800,675269670,12790,12740,12790,12740,330
20230724,100700,671061150,12740,12740,12740,12730,776
20230724,100600,661177870,12740,12740,12740,12740,24
20230724,100500,660872110,12740,12760,12770,12730,832
20230724,100400,650267730,12770,12770,12770,12760,216
20230724,100300,647509820,12790,12790,12790,12780,217
20230724,100200,644736460,12790,12790,12790,12790,2
20230724,100100,644710880,12780,12770,12790,12770,270
20230724,100000,641259520,12770,12740,12770,12740,924
20230724,095900,629476310,12750,12750,12750,12750,555
20230724,095800,622400060,12750,12750,12750,12750,60
20230724,095700,621635060,12750,12740,12750,12740,226
20230724,095600,618754670,12740,12740,12740,12740,315
20230724,095500,614741570,12730,12730,12730,12730,110
20230724,095400,613341270,12730,12750,12760,12730,2785
20230724,095300,577859630,12750,12760,12760,12750,381
20230724,095200,573001260,12760,12760,12760,12760,4
20230724,095100,572950220,12760,12740,12760,12740,532
20230724,095000,566164120,12750,12760,12760,12750,1128
20230724,094900,551780300,12760,12780,12780,12760,1276
20230724,094800,535494640,12780,12790,12800,12780,533
20230724,094700,528677210,12790,12770,12790,12770,977
20230724,094600,516199150,12780,12800,12800,12780,264
20230724,094500,512823530,12800,12780,12800,12780,70
20230724,094400,511927730,12770,12820,12830,12770,2150
20230724,094300,484425670,12820,12830,12830,12820,308
20230724,094200,480474190,12840,12840,12840,12840,44
20230724,094100,479909230,12840,12840,12840,12820,178
20230724,094000,477627050,12840,12850,12850,12820,513
20230724,093900,471046460,12850,12830,12850,12830,270
20230724,093800,467582260,12840,12840,12840,12840,53
20230724,093700,466901740,12850,12840,12850,12830,342
20230724,093600,462511910,12840,12890,12890,12820,915
20230724,093500,450759640,12900,12910,12910,12900,391
20230724,093400,445712840,12920,12920,12920,12920,266
20230724,093300,442276120,12920,12920,12930,12900,773
20230724,093200,432293160,12920,12920,12930,12920,651
20230724,093100,423882040,12930,12810,12940,12810,3221
20230724,093000,382459440,12810,12790,12810,12770,1287
20230724,092900,366010240,12790,12800,12800,12780,1201
20230724,092800,350650950,12810,12800,12810,12800,80
20230724,092700,349626840,12800,12800,12800,12790,262
20230724,092600,346274650,12790,12770,12790,12770,421
20230724,092500,340896040,12770,12790,12790,12760,365
20230724,092400,336234800,12780,12820,12820,12780,2130
20230724,092300,308978610,12830,12820,12830,12820,87
20230724,092200,307862790,12820,12840,12840,12820,528
20230724,092100,301087780,12840,12860,12860,12840,61
20230724,092000,300304140,12850,12830,12870,12830,1108
20230724,091900,286071250,12830,12820,12830,12810,742
20230724,091800,276562680,12820,12820,12850,12820,872
20230724,091700,265376340,12810,12820,12820,12810,256
20230724,091600,262096360,12820,12820,12820,12820,367
20230724,091500,257391420,12810,12810,12810,12810,86
20230724,091400,256289760,12810,12800,12810,12790,274
20230724,091300,252782380,12800,12820,12820,12800,1941
20230724,091200,227926450,12820,12830,12830,12820,476
20230724,091100,221824020,12830,12840,12850,12830,802
20230724,091000,211528340,12840,12830,12840,12830,239
20230724,090900,208460760,12830,12840,12840,12830,1162
20230724,090800,193552230,12840,12840,12840,12830,439
20230724,090700,187916890,12840,12840,12840,12840,1059
20230724,090600,174319330,12840,12840,12840,12830,636
20230724,090500,166153110,12840,12860,12860,12840,1093
20230724,090400,152107870,12860,12860,12870,12860,625
20230724,090300,144069080,12880,12880,12880,12850,1136
20230724,090200,129459200,12870,12920,12930,12870,2260
20230724,090100,100315660,12930,12950,12950,12910,4286
20230724,090000,44908720,12950,13070,13080,12950,3460