KissMeData/007120/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184500,367524523,1452,1452,1452,1452,1401
20230724,184400,367524523,1452,1452,1452,1452,0
20230724,184300,367524523,1452,1452,1452,1452,0
20230724,184200,367524523,1452,1452,1452,1452,0
20230724,184100,367524523,1452,1452,1452,1452,0
20230724,184000,367524523,1452,1452,1452,1452,0
20230724,183900,367524523,1452,1452,1452,1452,0
20230724,183800,367524523,1452,1452,1452,1452,0
20230724,183700,367524523,1452,1452,1452,1452,0
20230724,183600,367524523,1452,1452,1452,1452,0
20230724,183500,367524523,1452,1452,1452,1452,0
20230724,183400,367524523,1452,1452,1452,1452,0
20230724,183300,367524523,1452,1452,1452,1452,0
20230724,183200,367524523,1452,1452,1452,1452,0
20230724,183100,367524523,1452,1452,1452,1452,0
20230724,183000,367524523,1452,1452,1452,1452,0
20230724,182900,367524523,1452,1452,1452,1452,0
20230724,182800,367524523,1452,1452,1452,1452,0
20230724,182700,367524523,1452,1452,1452,1452,0
20230724,182600,367524523,1452,1452,1452,1452,0
20230724,182500,367524523,1452,1452,1452,1452,0
20230724,182400,367524523,1452,1452,1452,1452,0
20230724,182300,367524523,1452,1452,1452,1452,0
20230724,182200,367524523,1452,1452,1452,1452,0
20230724,182100,367524523,1452,1452,1452,1452,0
20230724,182000,367524523,1452,1452,1452,1452,0
20230724,181900,367524523,1452,1452,1452,1452,0
20230724,181800,367524523,1452,1452,1452,1452,0
20230724,181700,367524523,1452,1452,1452,1452,0
20230724,181600,367524523,1452,1452,1452,1452,0
20230724,181500,367524523,1452,1452,1452,1452,1401
20230724,181400,367524523,1452,1452,1452,1452,0
20230724,181300,367524523,1452,1452,1452,1452,0
20230724,181200,367524523,1452,1452,1452,1452,0
20230724,181100,367524523,1452,1452,1452,1452,0
20230724,181000,367524523,1452,1452,1452,1452,0
20230724,180900,367524523,1452,1452,1452,1452,0
20230724,180800,367524523,1452,1452,1452,1452,0
20230724,180700,367524523,1452,1452,1452,1452,0
20230724,180600,367524523,1452,1452,1452,1452,0
20230724,180500,367524523,1452,1452,1452,1452,0
20230724,180400,367524523,1452,1452,1452,1452,0
20230724,180300,367524523,1452,1452,1452,1452,0
20230724,180200,367524523,1452,1452,1452,1452,0
20230724,180100,367524523,1452,1452,1452,1452,0
20230724,180000,367524523,1452,1452,1452,1452,0
20230724,175900,367524523,1452,1452,1452,1452,0
20230724,175800,367524523,1452,1452,1452,1452,0
20230724,175700,367524523,1452,1452,1452,1452,0
20230724,175600,367524523,1452,1452,1452,1452,0
20230724,175500,367524523,1452,1452,1452,1452,0
20230724,175400,367524523,1452,1452,1452,1452,0
20230724,175300,367524523,1452,1452,1452,1452,0
20230724,175200,367524523,1452,1452,1452,1452,0
20230724,175100,367524523,1452,1452,1452,1452,0
20230724,175000,367524523,1452,1452,1452,1452,0
20230724,174900,367524523,1452,1452,1452,1452,0
20230724,174800,367524523,1452,1452,1452,1452,0
20230724,174700,367524523,1452,1452,1452,1452,0
20230724,174600,367524523,1452,1452,1452,1452,0
20230724,174500,367524523,1452,1452,1452,1452,1401
20230724,174400,367524523,1452,1452,1452,1452,0
20230724,174300,367524523,1452,1452,1452,1452,0
20230724,174200,367524523,1452,1452,1452,1452,0
20230724,174100,367524523,1452,1452,1452,1452,0
20230724,174000,367524523,1452,1452,1452,1452,0
20230724,173900,367524523,1452,1452,1452,1452,0
20230724,173800,367524523,1452,1452,1452,1452,0
20230724,173700,367524523,1452,1452,1452,1452,0
20230724,173600,367524523,1452,1452,1452,1452,0
20230724,173500,367524523,1452,1452,1452,1452,0
20230724,173400,367524523,1452,1452,1452,1452,0
20230724,173300,367524523,1452,1452,1452,1452,0
20230724,173200,367524523,1452,1452,1452,1452,0
20230724,173100,367524523,1452,1452,1452,1452,0
20230724,173000,367524523,1452,1452,1452,1452,0
20230724,172900,367524523,1452,1452,1452,1452,0
20230724,172800,367524523,1452,1452,1452,1452,0
20230724,172700,367524523,1452,1452,1452,1452,0
20230724,172600,367524523,1452,1452,1452,1452,0
20230724,172500,367524523,1452,1452,1452,1452,0
20230724,172400,367524523,1452,1452,1452,1452,0
20230724,172300,367524523,1452,1452,1452,1452,0
20230724,172200,367524523,1452,1452,1452,1452,0
20230724,172100,367524523,1452,1452,1452,1452,0
20230724,172000,367524523,1452,1452,1452,1452,0
20230724,171900,367524523,1452,1452,1452,1452,0
20230724,171800,367524523,1452,1452,1452,1452,0
20230724,171700,367524523,1452,1452,1452,1452,0
20230724,171600,367524523,1452,1452,1452,1452,0
20230724,171500,367524523,1452,1452,1452,1452,1401
20230724,171400,367524523,1452,1452,1452,1452,0
20230724,171300,367524523,1452,1452,1452,1452,0
20230724,171200,367524523,1452,1452,1452,1452,0
20230724,171100,367524523,1452,1452,1452,1452,0
20230724,171000,367524523,1452,1452,1452,1452,0
20230724,170900,367524523,1452,1452,1452,1452,0
20230724,170800,367524523,1452,1452,1452,1452,0
20230724,170700,367524523,1452,1452,1452,1452,0
20230724,170600,367524523,1452,1452,1452,1452,0
20230724,170500,367524523,1452,1452,1452,1452,0
20230724,170400,367524523,1452,1452,1452,1452,0
20230724,170300,367524523,1452,1452,1452,1452,0
20230724,170200,367524523,1452,1452,1452,1452,0
20230724,170100,367524523,1452,1452,1452,1452,0
20230724,170000,367524523,1452,1452,1452,1452,0
20230724,165900,367524523,1452,1452,1452,1452,0
20230724,165800,367524523,1452,1452,1452,1452,0
20230724,165700,367524523,1452,1452,1452,1452,0
20230724,165600,367524523,1452,1452,1452,1452,0
20230724,165500,367524523,1452,1452,1452,1452,0
20230724,165400,367524523,1452,1452,1452,1452,0
20230724,165300,367524523,1452,1452,1452,1452,0
20230724,165200,367524523,1452,1452,1452,1452,0
20230724,165100,367524523,1452,1452,1452,1452,0
20230724,165000,367524523,1452,1452,1452,1452,0
20230724,164900,367524523,1452,1452,1452,1452,0
20230724,164800,367524523,1452,1452,1452,1452,0
20230724,164700,367524523,1452,1452,1452,1452,0
20230724,164600,367524523,1452,1452,1452,1452,0
20230724,164500,367524523,1452,1452,1452,1452,1401
20230724,164400,367524523,1452,1452,1452,1452,0
20230724,164300,367524523,1452,1452,1452,1452,0
20230724,164200,367524523,1452,1452,1452,1452,0
20230724,164100,367524523,1452,1452,1452,1452,0
20230724,164000,367524523,1452,1452,1452,1452,0
20230724,163900,367524523,1452,1452,1452,1452,0
20230724,163800,367524523,1452,1452,1452,1452,0
20230724,163700,367524523,1452,1452,1452,1452,0
20230724,163600,367524523,1452,1452,1452,1452,0
20230724,163500,367524523,1452,1452,1452,1452,0
20230724,163400,367524523,1452,1452,1452,1452,0
20230724,163300,367524523,1452,1452,1452,1452,0
20230724,163200,367524523,1452,1452,1452,1452,0
20230724,163100,367524523,1452,1452,1452,1452,0
20230724,163000,367524523,1452,1452,1452,1452,0
20230724,162900,367524523,1452,1452,1452,1452,0
20230724,162800,367524523,1452,1452,1452,1452,0
20230724,162700,367524523,1452,1452,1452,1452,0
20230724,162600,367524523,1452,1452,1452,1452,0
20230724,162500,367524523,1452,1452,1452,1452,0
20230724,162400,367524523,1452,1452,1452,1452,0
20230724,162300,367524523,1452,1452,1452,1452,0
20230724,162200,367524523,1452,1452,1452,1452,0
20230724,162100,367524523,1452,1452,1452,1452,0
20230724,162000,367524523,1452,1452,1452,1452,0
20230724,161900,367524523,1452,1452,1452,1452,0
20230724,161800,367524523,1452,1452,1452,1452,0
20230724,161700,367524523,1452,1452,1452,1452,0
20230724,161600,367524523,1452,1452,1452,1452,0
20230724,161500,367524523,1452,1452,1452,1452,1401
20230724,161400,367524523,1452,1452,1452,1452,0
20230724,161300,367524523,1452,1452,1452,1452,0
20230724,161200,367524523,1452,1452,1452,1452,0
20230724,161100,367524523,1452,1452,1452,1452,0
20230724,161000,367524523,1452,1452,1452,1452,0
20230724,160900,367524523,1452,1452,1452,1452,0
20230724,160800,367524523,1452,1452,1452,1452,0
20230724,160700,367524523,1452,1452,1452,1452,0
20230724,160600,367524523,1452,1452,1452,1452,0
20230724,160500,367524523,1452,1452,1452,1452,0
20230724,160400,367524523,1452,1452,1452,1452,0
20230724,160300,367524523,1452,1452,1452,1452,0
20230724,160200,367524523,1452,1452,1452,1452,0
20230724,160100,367524523,1452,1452,1452,1452,0
20230724,160000,367524523,1452,1452,1452,1452,0
20230724,155900,367524523,1452,1452,1452,1452,0
20230724,155800,367524523,1452,1452,1452,1452,0
20230724,155700,367524523,1452,1452,1452,1452,0
20230724,155600,367524523,1452,1452,1452,1452,0
20230724,155500,367524523,1452,1452,1452,1452,0
20230724,155400,367524523,1452,1452,1452,1452,0
20230724,155300,367524523,1452,1452,1452,1452,0
20230724,155200,367524523,1452,1452,1452,1452,0
20230724,155100,367524523,1452,1452,1452,1452,0
20230724,155000,367524523,1452,1452,1452,1452,0
20230724,154900,367524523,1452,1452,1452,1452,0
20230724,154800,367524523,1452,1452,1452,1452,0
20230724,154700,367524523,1452,1452,1452,1452,0
20230724,154600,367524523,1452,1452,1452,1452,0
20230724,154500,367524523,1452,1452,1452,1452,1401
20230724,154400,367524523,1452,1452,1452,1452,0
20230724,154300,367524523,1452,1452,1452,1452,0
20230724,154200,367524523,1452,1452,1452,1452,0
20230724,154100,367524523,1452,1452,1452,1452,0
20230724,154000,367524523,1452,1452,1452,1452,0
20230724,153900,367524523,1452,1452,1452,1452,0
20230724,153800,367524523,1452,1452,1452,1452,0
20230724,153700,367524523,1452,1452,1452,1452,0
20230724,153600,367524523,1452,1452,1452,1452,0
20230724,153500,367524523,1452,1452,1452,1452,0
20230724,153400,367524523,1452,1452,1452,1452,0
20230724,153300,367524523,1452,1452,1452,1452,0
20230724,153200,367524523,1452,1452,1452,1452,0
20230724,153100,367524523,1452,1452,1452,1452,0
20230724,153000,367524523,1452,1452,1452,1452,1401
20230724,152900,365490271,1479,1479,1479,1479,0
20230724,152800,365490271,1479,1479,1479,1479,0
20230724,152700,365490271,1479,1479,1479,1479,0
20230724,152600,365490271,1479,1479,1479,1479,0
20230724,152500,365490271,1479,1479,1479,1479,0
20230724,152400,365490271,1479,1479,1479,1479,0
20230724,152300,365490271,1479,1479,1479,1479,0
20230724,152200,365490271,1479,1479,1479,1479,0
20230724,152100,365490271,1479,1479,1479,1479,0
20230724,152000,365490271,1479,1479,1479,1479,0
20230724,151900,365490271,1479,1460,1479,1460,206
20230724,151800,365189492,1479,1478,1479,1460,6408
20230724,151700,355722628,1479,1479,1479,1479,1
20230724,151600,355721149,1473,1479,1479,1473,7
20230724,151500,355710802,1479,1477,1479,1477,263
20230724,151400,355322349,1477,1477,1477,1477,238
20230724,151300,354970823,1477,1477,1477,1477,0
20230724,151200,354970823,1477,1477,1477,1477,1
20230724,151100,354969346,1474,1475,1475,1474,210
20230724,151000,354659733,1475,1475,1475,1475,47
20230724,150900,354590408,1475,1475,1475,1475,321
20230724,150800,354116933,1477,1477,1477,1477,0
20230724,150700,354116933,1477,1477,1477,1476,196
20230724,150600,353827453,1478,1478,1478,1478,59
20230724,150500,353740251,1478,1478,1478,1478,112
20230724,150400,353574715,1479,1472,1479,1472,391
20230724,150300,352997227,1472,1462,1472,1462,2697
20230724,150200,349054182,1462,1452,1462,1451,2251
20230724,150100,345786805,1462,1451,1462,1451,641
20230724,150000,344852405,1450,1450,1450,1450,0
20230724,145900,344852405,1450,1459,1459,1450,1500
20230724,145800,342665507,1459,1459,1459,1459,0
20230724,145700,342665507,1459,1459,1459,1459,0
20230724,145600,342665507,1459,1459,1459,1459,0
20230724,145500,342665507,1459,1459,1459,1459,31
20230724,145400,342620278,1459,1459,1459,1459,600
20230724,145300,341744878,1460,1460,1460,1460,807
20230724,145200,340566658,1461,1460,1461,1460,10
20230724,145100,340552049,1459,1459,1459,1459,876
20230724,145000,339273965,1459,1459,1459,1459,1124
20230724,144900,337634049,1460,1460,1460,1460,2
20230724,144800,337631129,1460,1459,1460,1459,5484
20230724,144700,329629769,1459,1459,1459,1459,2
20230724,144600,329626851,1459,1459,1459,1459,13
20230724,144500,329607884,1459,1458,1459,1458,295
20230724,144400,329177617,1460,1460,1460,1460,10
20230724,144300,329163017,1461,1461,1461,1461,237
20230724,144200,328816760,1465,1452,1465,1452,139
20230724,144100,328614919,1447,1479,1479,1418,17933
20230724,144000,302551591,1479,1480,1480,1479,240
20230724,143900,302196429,1480,1480,1480,1480,0
20230724,143800,302196429,1480,1480,1480,1480,29
20230724,143700,302153509,1480,1480,1480,1480,0
20230724,143600,302153509,1480,1480,1480,1480,2
20230724,143500,302150549,1482,1482,1482,1482,0
20230724,143400,302150549,1482,1482,1482,1482,2
20230724,143300,302147585,1480,1480,1480,1480,1002
20230724,143200,300664625,1481,1481,1481,1481,101
20230724,143100,300515044,1481,1481,1481,1481,0
20230724,143000,300515044,1481,1481,1481,1481,0
20230724,142900,300515044,1481,1481,1481,1481,0
20230724,142800,300515044,1481,1481,1481,1481,5
20230724,142700,300507639,1481,1481,1481,1481,0
20230724,142600,300507639,1481,1481,1481,1481,0
20230724,142500,300507639,1481,1481,1481,1481,5699
20230724,142400,292067420,1481,1481,1481,1481,0
20230724,142300,292067420,1481,1481,1481,1481,1001
20230724,142200,290584939,1481,1481,1481,1481,0
20230724,142100,290584939,1481,1481,1481,1481,0
20230724,142000,290584939,1481,1481,1481,1481,415
20230724,141900,289970324,1481,1476,1481,1476,89
20230724,141800,289838660,1481,1481,1481,1481,0
20230724,141700,289838660,1481,1481,1481,1481,0
20230724,141600,289838660,1481,1481,1481,1481,1
20230724,141500,289837179,1475,1475,1475,1475,0
20230724,141400,289837179,1475,1475,1475,1475,0
20230724,141300,289837179,1475,1475,1475,1475,760
20230724,141200,288716179,1475,1475,1475,1475,0
20230724,141100,288716179,1475,1475,1475,1475,0
20230724,141000,288716179,1475,1475,1475,1475,0
20230724,140900,288716179,1475,1474,1475,1474,547
20230724,140800,287909370,1474,1474,1474,1474,44
20230724,140700,287844514,1475,1475,1475,1475,20
20230724,140600,287815014,1468,1468,1468,1468,0
20230724,140500,287815014,1468,1468,1468,1468,0
20230724,140400,287815014,1468,1468,1468,1468,0
20230724,140300,287815014,1468,1468,1468,1468,0
20230724,140200,287815014,1468,1468,1468,1468,0
20230724,140100,287815014,1468,1468,1468,1468,0
20230724,140000,287815014,1468,1468,1468,1468,0
20230724,135900,287815014,1468,1468,1468,1468,1500
20230724,135800,285613014,1469,1469,1469,1469,293
20230724,135700,285182597,1468,1468,1468,1468,0
20230724,135600,285182597,1468,1468,1468,1468,0
20230724,135500,285182597,1468,1468,1468,1468,1000
20230724,135400,283714597,1469,1469,1469,1469,0
20230724,135300,283714597,1469,1469,1469,1469,179
20230724,135200,283451646,1468,1468,1468,1468,6
20230724,135100,283442838,1468,1464,1468,1464,3256
20230724,135000,278676050,1469,1469,1469,1469,69
20230724,134900,278574689,1469,1469,1469,1469,0
20230724,134800,278574689,1469,1469,1469,1460,17312
20230724,134700,253275241,1470,1470,1471,1470,2366
20230724,134600,249796219,1471,1473,1473,1471,3746
20230724,134500,244278593,1474,1473,1474,1473,48
20230724,134400,244207877,1473,1474,1474,1473,1875
20230724,134300,241445387,1474,1475,1475,1474,1097
20230724,134200,239827347,1475,1475,1475,1475,10
20230724,134100,239812597,1475,1475,1475,1475,5898
20230724,134000,231113047,1476,1481,1481,1476,8674
20230724,133900,218287095,1481,1481,1481,1481,0
20230724,133800,218287095,1481,1481,1481,1481,0
20230724,133700,218287095,1481,1481,1481,1481,47
20230724,133600,218217488,1481,1481,1481,1481,100
20230724,133500,218069388,1480,1480,1480,1480,181
20230724,133400,217801508,1480,1480,1480,1480,1789
20230724,133300,215153788,1480,1480,1480,1480,1000
20230724,133200,213673788,1480,1480,1480,1480,16
20230724,133100,213650108,1480,1480,1480,1480,33
20230724,133000,213601268,1480,1481,1481,1480,168
20230724,132900,213352521,1481,1481,1481,1481,0
20230724,132800,213352521,1481,1481,1481,1481,825
20230724,132700,212130696,1482,1481,1482,1481,6
20230724,132600,212121809,1481,1481,1481,1481,0
20230724,132500,212121809,1481,1481,1481,1481,0
20230724,132400,212121809,1481,1481,1481,1481,122
20230724,132300,211941127,1482,1482,1482,1482,0
20230724,132200,211941127,1482,1482,1482,1482,2
20230724,132100,211938163,1482,1482,1482,1482,100
20230724,132000,211789963,1482,1482,1482,1482,0
20230724,131900,211789963,1482,1482,1482,1482,0
20230724,131800,211789963,1482,1482,1482,1482,1992
20230724,131700,208837819,1482,1482,1482,1482,139
20230724,131600,208631821,1483,1483,1483,1483,0
20230724,131500,208631821,1483,1483,1483,1483,3
20230724,131400,208627372,1484,1484,1484,1484,0
20230724,131300,208627372,1484,1484,1484,1484,2
20230724,131200,208624404,1485,1485,1485,1485,0
20230724,131100,208624404,1485,1485,1485,1485,0
20230724,131000,208624404,1485,1485,1485,1485,0
20230724,130900,208624404,1485,1485,1485,1485,0
20230724,130800,208624404,1485,1485,1485,1485,0
20230724,130700,208624404,1485,1485,1485,1485,0
20230724,130600,208624404,1485,1484,1485,1484,920
20230724,130500,207258688,1482,1482,1482,1482,80
20230724,130400,207140128,1482,1482,1482,1482,200
20230724,130300,206843728,1482,1482,1482,1482,0
20230724,130200,206843728,1482,1482,1482,1482,0
20230724,130100,206843728,1482,1482,1482,1482,0
20230724,130000,206843728,1482,1480,1482,1480,3897
20230724,125900,201075776,1481,1481,1481,1481,305
20230724,125800,200624071,1481,1481,1481,1481,310
20230724,125700,200164961,1481,1481,1481,1481,0
20230724,125600,200164961,1481,1481,1481,1481,0
20230724,125500,200164961,1481,1481,1481,1481,0
20230724,125400,200164961,1481,1481,1481,1481,0
20230724,125300,200164961,1481,1481,1481,1481,0
20230724,125200,200164961,1481,1482,1482,1481,530
20230724,125100,199380021,1482,1482,1482,1482,0
20230724,125000,199380021,1482,1482,1482,1482,0
20230724,124900,199380021,1482,1482,1482,1482,310
20230724,124800,198920601,1483,1483,1483,1483,226
20230724,124700,198585443,1484,1483,1484,1483,323
20230724,124600,198106430,1484,1484,1484,1484,0
20230724,124500,198106430,1484,1484,1484,1484,101
20230724,124400,197956546,1484,1484,1484,1484,0
20230724,124300,197956546,1484,1484,1484,1484,4
20230724,124200,197950610,1484,1484,1484,1484,88
20230724,124100,197820018,1483,1483,1483,1483,0
20230724,124000,197820018,1483,1483,1483,1483,0
20230724,123900,197820018,1483,1483,1483,1483,0
20230724,123800,197820018,1483,1483,1483,1483,50
20230724,123700,197745868,1484,1484,1484,1484,0
20230724,123600,197745868,1484,1484,1484,1484,5
20230724,123500,197738448,1484,1484,1484,1484,0
20230724,123400,197738448,1484,1483,1484,1483,1660
20230724,123300,195276633,1483,1483,1483,1483,0
20230724,123200,195276633,1483,1483,1483,1483,2
20230724,123100,195273667,1483,1483,1483,1483,3
20230724,123000,195269218,1483,1483,1483,1483,4
20230724,122900,195263286,1483,1483,1483,1483,1
20230724,122800,195261803,1485,1485,1485,1485,0
20230724,122700,195261803,1485,1485,1485,1485,0
20230724,122600,195261803,1485,1485,1485,1485,0
20230724,122500,195261803,1485,1485,1485,1485,0
20230724,122400,195261803,1485,1485,1485,1485,0
20230724,122300,195261803,1485,1485,1485,1485,0
20230724,122200,195261803,1485,1485,1485,1485,0
20230724,122100,195261803,1485,1485,1485,1485,88
20230724,122000,195131123,1480,1480,1480,1480,0
20230724,121900,195131123,1480,1480,1480,1480,500
20230724,121800,194391123,1480,1480,1480,1480,0
20230724,121700,194391123,1480,1480,1480,1480,0
20230724,121600,194391123,1480,1480,1480,1480,0
20230724,121500,194391123,1480,1480,1480,1480,0
20230724,121400,194391123,1480,1480,1480,1480,0
20230724,121300,194391123,1480,1480,1480,1480,1
20230724,121200,194389643,1480,1482,1482,1480,659
20230724,121100,193413831,1481,1481,1481,1481,1007
20230724,121000,191922464,1481,1481,1481,1481,0
20230724,120900,191922464,1481,1481,1481,1481,0
20230724,120800,191922464,1481,1482,1482,1481,967
20230724,120700,190490336,1485,1485,1485,1485,0
20230724,120600,190490336,1485,1485,1485,1485,0
20230724,120500,190490336,1485,1485,1485,1485,0
20230724,120400,190490336,1485,1485,1485,1485,1
20230724,120300,190488851,1481,1481,1481,1481,19
20230724,120200,190460712,1481,1481,1481,1481,704
20230724,120100,189418088,1482,1482,1482,1482,4
20230724,120000,189412160,1483,1483,1483,1483,0
20230724,115900,189412160,1483,1483,1483,1483,2
20230724,115800,189409194,1483,1483,1483,1483,305
20230724,115700,188956879,1480,1483,1483,1480,2471
20230724,115600,185295517,1483,1484,1484,1483,689
20230724,115500,184273649,1485,1485,1485,1485,2
20230724,115400,184270679,1484,1484,1484,1484,0
20230724,115300,184270679,1484,1484,1484,1484,0
20230724,115200,184270679,1484,1484,1484,1484,45
20230724,115100,184203899,1484,1484,1484,1484,45
20230724,115000,184137119,1485,1485,1485,1484,346
20230724,114900,183623354,1485,1486,1486,1485,260
20230724,114800,183237210,1486,1486,1486,1486,46
20230724,114700,183168854,1488,1488,1488,1488,10
20230724,114600,183153974,1488,1488,1488,1488,5
20230724,114500,183146534,1489,1489,1489,1489,2833
20230724,114400,178928197,1490,1490,1490,1490,1892
20230724,114300,176109117,1490,1490,1490,1490,0
20230724,114200,176109117,1490,1490,1490,1490,0
20230724,114100,176109117,1490,1490,1490,1490,600
20230724,114000,175215117,1490,1490,1490,1490,0
20230724,113900,175215117,1490,1490,1490,1490,1853
20230724,113800,172454147,1490,1490,1490,1490,46
20230724,113700,172385607,1491,1491,1491,1491,2516
20230724,113600,168634251,1491,1491,1491,1491,47
20230724,113500,168564174,1491,1491,1491,1491,233
20230724,113400,168216771,1491,1491,1491,1491,46
20230724,113300,168148185,1492,1491,1492,1491,1889
20230724,113200,165331597,1491,1491,1491,1491,45
20230724,113100,165264502,1492,1492,1492,1491,563
20230724,113000,164424551,1492,1492,1492,1492,288
20230724,112900,163994855,1492,1492,1492,1492,0
20230724,112800,163994855,1492,1492,1492,1492,196
20230724,112700,163702423,1492,1492,1492,1492,1635
20230724,112600,161263003,1493,1493,1493,1493,0
20230724,112500,161263003,1493,1492,1493,1492,12
20230724,112400,161245098,1492,1492,1492,1492,47
20230724,112300,161174974,1492,1492,1492,1492,32
20230724,112200,161127230,1492,1492,1492,1492,200
20230724,112100,160828830,1492,1492,1492,1492,0
20230724,112000,160828830,1492,1492,1492,1492,40
20230724,111900,160769150,1491,1491,1491,1491,0
20230724,111800,160769150,1491,1492,1496,1491,2231
20230724,111700,157442477,1491,1491,1491,1491,0
20230724,111600,157442477,1491,1491,1491,1491,0
20230724,111500,157442477,1491,1491,1491,1491,0
20230724,111400,157442477,1491,1491,1491,1491,12
20230724,111300,157424585,1491,1491,1491,1491,223
20230724,111200,157092092,1491,1492,1492,1491,990
20230724,111100,155615282,1492,1492,1492,1492,10
20230724,111000,155600362,1491,1491,1491,1491,1
20230724,110900,155598871,1491,1491,1491,1491,200
20230724,110800,155300671,1491,1491,1491,1491,5
20230724,110700,155293216,1491,1491,1491,1491,14
20230724,110600,155272342,1491,1491,1491,1491,0
20230724,110500,155272342,1491,1491,1491,1491,0
20230724,110400,155272342,1491,1491,1491,1491,40
20230724,110300,155212702,1490,1490,1490,1490,827
20230724,110200,153980472,1496,1487,1496,1487,8023
20230724,110100,142017741,1488,1490,1490,1488,248
20230724,110000,141648445,1490,1491,1491,1490,3890
20230724,105900,135852325,1490,1493,1493,1490,1957
20230724,105800,132935210,1493,1494,1494,1493,110
20230724,105700,132770975,1494,1494,1494,1494,37
20230724,105600,132715697,1495,1494,1495,1494,48
20230724,105500,132643984,1495,1495,1496,1495,812
20230724,105400,131430040,1497,1496,1497,1495,100
20230724,105300,131280521,1495,1496,1496,1495,2015
20230724,105200,128268056,1495,1499,1499,1495,7733
20230724,105100,116683610,1499,1499,1499,1499,143
20230724,105000,116469253,1499,1499,1499,1499,44
20230724,104900,116403297,1499,1499,1499,1499,44
20230724,104800,116337341,1499,1500,1500,1499,72
20230724,104700,116229386,1500,1500,1500,1500,1660
20230724,104600,113739386,1500,1500,1500,1500,0
20230724,104500,113739386,1500,1500,1500,1500,1000
20230724,104400,112239386,1499,1505,1505,1499,182
20230724,104300,111966348,1506,1506,1506,1506,0
20230724,104200,111966348,1506,1506,1506,1506,0
20230724,104100,111966348,1506,1506,1506,1506,26
20230724,104000,111927192,1507,1507,1507,1507,0
20230724,103900,111927192,1507,1507,1507,1507,0
20230724,103800,111927192,1507,1507,1507,1507,0
20230724,103700,111927192,1507,1507,1507,1507,5
20230724,103600,111919657,1507,1507,1507,1507,1
20230724,103500,111918150,1507,1507,1507,1507,0
20230724,103400,111918150,1507,1507,1507,1507,0
20230724,103300,111918150,1507,1507,1507,1507,0
20230724,103200,111918150,1507,1507,1507,1507,28
20230724,103100,111875954,1506,1499,1507,1499,8
20230724,103000,111863939,1499,1499,1499,1499,0
20230724,102900,111863939,1499,1499,1499,1499,444
20230724,102800,111198383,1507,1507,1507,1507,341
20230724,102700,110684496,1507,1507,1507,1507,1
20230724,102600,110682989,1499,1499,1499,1499,0
20230724,102500,110682989,1499,1499,1499,1499,0
20230724,102400,110682989,1499,1499,1499,1499,502
20230724,102300,109930491,1499,1501,1501,1499,435
20230724,102200,109278288,1501,1501,1501,1501,100
20230724,102100,109128188,1500,1500,1500,1500,65
20230724,102000,109030688,1500,1500,1500,1500,0
20230724,101900,109030688,1500,1500,1500,1500,0
20230724,101800,109030688,1500,1500,1500,1500,1000
20230724,101700,107530688,1499,1499,1499,1499,0
20230724,101600,107530688,1499,1499,1499,1499,1000
20230724,101500,106031688,1499,1500,1500,1499,2856
20230724,101400,101749434,1500,1500,1500,1500,1000
20230724,101300,100249434,1500,1500,1500,1500,0
20230724,101200,100249434,1500,1500,1500,1500,0
20230724,101100,100249434,1500,1500,1500,1500,0
20230724,101000,100249434,1500,1500,1500,1500,1000
20230724,100900,98749434,1500,1500,1500,1500,1000
20230724,100800,97249434,1500,1500,1500,1500,3669
20230724,100700,91745934,1500,1500,1500,1500,402
20230724,100600,91142934,1500,1500,1500,1500,89
20230724,100500,91009434,1500,1504,1504,1500,10161
20230724,100400,75764586,1508,1507,1508,1507,179
20230724,100300,75494832,1507,1507,1507,1504,769
20230724,100200,74338169,1505,1507,1507,1505,996
20230724,100100,72837683,1507,1507,1507,1507,91
20230724,100000,72700546,1508,1507,1508,1507,416
20230724,095900,72073445,1507,1507,1507,1507,100
20230724,095800,71922745,1507,1508,1508,1507,572
20230724,095700,71060399,1508,1510,1510,1508,123
20230724,095600,70874771,1508,1508,1508,1508,1350
20230724,095500,68838971,1508,1510,1510,1508,24
20230724,095400,68802771,1508,1509,1509,1508,228
20230724,095300,68458749,1510,1510,1510,1510,0
20230724,095200,68458749,1510,1510,1510,1510,0
20230724,095100,68458749,1510,1509,1510,1509,242
20230724,095000,68093384,1509,1509,1509,1509,1300
20230724,094900,66131684,1510,1510,1510,1510,0
20230724,094800,66131684,1510,1509,1510,1509,511
20230724,094700,65360130,1510,1510,1510,1510,0
20230724,094600,65360130,1510,1510,1510,1510,682
20230724,094500,64330310,1509,1509,1509,1509,0
20230724,094400,64330310,1509,1509,1509,1509,100
20230724,094300,64179410,1508,1508,1508,1508,61
20230724,094200,64087422,1510,1510,1510,1510,0
20230724,094100,64087422,1510,1510,1510,1510,0
20230724,094000,64087422,1510,1510,1510,1510,10
20230724,093900,64072322,1510,1510,1510,1510,0
20230724,093800,64072322,1510,1510,1510,1510,46
20230724,093700,64002862,1511,1511,1511,1511,0
20230724,093600,64002862,1511,1511,1511,1511,5
20230724,093500,63995307,1511,1511,1511,1511,140
20230724,093400,63783767,1511,1511,1511,1511,0
20230724,093300,63783767,1511,1508,1511,1508,220
20230724,093200,63451974,1508,1508,1508,1508,15
20230724,093100,63429354,1508,1508,1508,1508,102
20230724,093000,63275538,1508,1504,1508,1504,440
20230724,092900,62613774,1504,1506,1508,1504,1225
20230724,092800,60769980,1507,1509,1510,1507,6745
20230724,092700,50602591,1510,1511,1511,1510,3419
20230724,092600,45439871,1510,1510,1510,1510,20
20230724,092500,45409671,1511,1511,1511,1511,25
20230724,092400,45371896,1511,1512,1513,1511,2814
20230724,092300,41118077,1513,1513,1513,1512,419
20230724,092200,40484236,1512,1513,1513,1512,1179
20230724,092100,38701447,1516,1520,1520,1516,25
20230724,092000,38663527,1516,1511,1516,1511,1100
20230724,091900,36995977,1511,1511,1511,1511,0
20230724,091800,36995977,1511,1513,1513,1511,569
20230724,091700,36135966,1516,1516,1516,1516,0
20230724,091600,36135966,1516,1516,1516,1514,626
20230724,091500,35186952,1516,1514,1516,1511,1325
20230724,091400,33181552,1516,1516,1516,1515,731
20230724,091300,32073986,1516,1517,1517,1516,1116
20230724,091200,30381888,1517,1519,1520,1517,3691
20230724,091100,24780646,1520,1521,1521,1520,925
20230724,091000,23374242,1529,1529,1529,1529,41
20230724,090900,23311553,1529,1530,1530,1529,22
20230724,090800,23277914,1530,1530,1530,1530,15
20230724,090700,23254964,1530,1530,1530,1530,444
20230724,090600,22575644,1530,1530,1530,1530,360
20230724,090500,22024844,1530,1530,1530,1530,588
20230724,090400,21125204,1519,1519,1519,1519,0
20230724,090300,21125204,1519,1519,1519,1519,0
20230724,090200,21125204,1519,1523,1523,1519,3600
20230724,090100,15649153,1522,1522,1522,1522,1105
20230724,090000,13967343,1521,1521,1521,1521,9183