KissMeData/014580/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185300,5199107930,7780,7780,7780,7780,6704
20230724,185200,5199107930,7780,7780,7780,7780,0
20230724,185100,5199107930,7780,7780,7780,7780,0
20230724,185000,5199107930,7780,7780,7780,7780,0
20230724,184900,5199107930,7780,7780,7780,7780,0
20230724,184800,5199107930,7780,7780,7780,7780,0
20230724,184700,5199107930,7780,7780,7780,7780,0
20230724,184600,5199107930,7780,7780,7780,7780,0
20230724,184500,5199107930,7780,7780,7780,7780,0
20230724,184400,5199107930,7780,7780,7780,7780,0
20230724,184300,5199107930,7780,7780,7780,7780,0
20230724,184200,5199107930,7780,7780,7780,7780,0
20230724,184100,5199107930,7780,7780,7780,7780,0
20230724,184000,5199107930,7780,7780,7780,7780,0
20230724,183900,5199107930,7780,7780,7780,7780,0
20230724,183800,5199107930,7780,7780,7780,7780,0
20230724,183700,5199107930,7780,7780,7780,7780,0
20230724,183600,5199107930,7780,7780,7780,7780,0
20230724,183500,5199107930,7780,7780,7780,7780,0
20230724,183400,5199107930,7780,7780,7780,7780,0
20230724,183300,5199107930,7780,7780,7780,7780,0
20230724,183200,5199107930,7780,7780,7780,7780,0
20230724,183100,5199107930,7780,7780,7780,7780,0
20230724,183000,5199107930,7780,7780,7780,7780,0
20230724,182900,5199107930,7780,7780,7780,7780,0
20230724,182800,5199107930,7780,7780,7780,7780,0
20230724,182700,5199107930,7780,7780,7780,7780,0
20230724,182600,5199107930,7780,7780,7780,7780,0
20230724,182500,5199107930,7780,7780,7780,7780,0
20230724,182400,5199107930,7780,7780,7780,7780,0
20230724,182300,5199107930,7780,7780,7780,7780,6704
20230724,182200,5199107930,7780,7780,7780,7780,0
20230724,182100,5199107930,7780,7780,7780,7780,0
20230724,182000,5199107930,7780,7780,7780,7780,0
20230724,181900,5199107930,7780,7780,7780,7780,0
20230724,181800,5199107930,7780,7780,7780,7780,0
20230724,181700,5199107930,7780,7780,7780,7780,0
20230724,181600,5199107930,7780,7780,7780,7780,0
20230724,181500,5199107930,7780,7780,7780,7780,0
20230724,181400,5199107930,7780,7780,7780,7780,0
20230724,181300,5199107930,7780,7780,7780,7780,0
20230724,181200,5199107930,7780,7780,7780,7780,0
20230724,181100,5199107930,7780,7780,7780,7780,0
20230724,181000,5199107930,7780,7780,7780,7780,0
20230724,180900,5199107930,7780,7780,7780,7780,0
20230724,180800,5199107930,7780,7780,7780,7780,0
20230724,180700,5199107930,7780,7780,7780,7780,0
20230724,180600,5199107930,7780,7780,7780,7780,0
20230724,180500,5199107930,7780,7780,7780,7780,0
20230724,180400,5199107930,7780,7780,7780,7780,0
20230724,180300,5199107930,7780,7780,7780,7780,0
20230724,180200,5199107930,7780,7780,7780,7780,0
20230724,180100,5199107930,7780,7780,7780,7780,0
20230724,180000,5199107930,7780,7780,7780,7780,0
20230724,175900,5199107930,7780,7780,7780,7780,0
20230724,175800,5199107930,7780,7780,7780,7780,0
20230724,175700,5199107930,7780,7780,7780,7780,0
20230724,175600,5199107930,7780,7780,7780,7780,0
20230724,175500,5199107930,7780,7780,7780,7780,0
20230724,175400,5199107930,7780,7780,7780,7780,0
20230724,175300,5199107930,7780,7780,7780,7780,6704
20230724,175200,5199107930,7780,7780,7780,7780,0
20230724,175100,5199107930,7780,7780,7780,7780,0
20230724,175000,5199107930,7780,7780,7780,7780,0
20230724,174900,5199107930,7780,7780,7780,7780,0
20230724,174800,5199107930,7780,7780,7780,7780,0
20230724,174700,5199107930,7780,7780,7780,7780,0
20230724,174600,5199107930,7780,7780,7780,7780,0
20230724,174500,5199107930,7780,7780,7780,7780,0
20230724,174400,5199107930,7780,7780,7780,7780,0
20230724,174300,5199107930,7780,7780,7780,7780,0
20230724,174200,5199107930,7780,7780,7780,7780,0
20230724,174100,5199107930,7780,7780,7780,7780,0
20230724,174000,5199107930,7780,7780,7780,7780,0
20230724,173900,5199107930,7780,7780,7780,7780,0
20230724,173800,5199107930,7780,7780,7780,7780,0
20230724,173700,5199107930,7780,7780,7780,7780,0
20230724,173600,5199107930,7780,7780,7780,7780,0
20230724,173500,5199107930,7780,7780,7780,7780,0
20230724,173400,5199107930,7780,7780,7780,7780,0
20230724,173300,5199107930,7780,7780,7780,7780,0
20230724,173200,5199107930,7780,7780,7780,7780,0
20230724,173100,5199107930,7780,7780,7780,7780,0
20230724,173000,5199107930,7780,7780,7780,7780,0
20230724,172900,5199107930,7780,7780,7780,7780,0
20230724,172800,5199107930,7780,7780,7780,7780,0
20230724,172700,5199107930,7780,7780,7780,7780,0
20230724,172600,5199107930,7780,7780,7780,7780,0
20230724,172500,5199107930,7780,7780,7780,7780,0
20230724,172400,5199107930,7780,7780,7780,7780,0
20230724,172300,5199107930,7780,7780,7780,7780,6704
20230724,172200,5199107930,7780,7780,7780,7780,0
20230724,172100,5199107930,7780,7780,7780,7780,0
20230724,172000,5199107930,7780,7780,7780,7780,0
20230724,171900,5199107930,7780,7780,7780,7780,0
20230724,171800,5199107930,7780,7780,7780,7780,0
20230724,171700,5199107930,7780,7780,7780,7780,0
20230724,171600,5199107930,7780,7780,7780,7780,0
20230724,171500,5199107930,7780,7780,7780,7780,0
20230724,171400,5199107930,7780,7780,7780,7780,0
20230724,171300,5199107930,7780,7780,7780,7780,0
20230724,171200,5199107930,7780,7780,7780,7780,0
20230724,171100,5199107930,7780,7780,7780,7780,0
20230724,171000,5199107930,7780,7780,7780,7780,0
20230724,170900,5199107930,7780,7780,7780,7780,0
20230724,170800,5199107930,7780,7780,7780,7780,0
20230724,170700,5199107930,7780,7780,7780,7780,0
20230724,170600,5199107930,7780,7780,7780,7780,0
20230724,170500,5199107930,7780,7780,7780,7780,0
20230724,170400,5199107930,7780,7780,7780,7780,0
20230724,170300,5199107930,7780,7780,7780,7780,0
20230724,170200,5199107930,7780,7780,7780,7780,0
20230724,170100,5199107930,7780,7780,7780,7780,0
20230724,170000,5199107930,7780,7780,7780,7780,0
20230724,165900,5199107930,7780,7780,7780,7780,0
20230724,165800,5199107930,7780,7780,7780,7780,0
20230724,165700,5199107930,7780,7780,7780,7780,0
20230724,165600,5199107930,7780,7780,7780,7780,0
20230724,165500,5199107930,7780,7780,7780,7780,0
20230724,165400,5199107930,7780,7780,7780,7780,0
20230724,165300,5199107930,7780,7780,7780,7780,6704
20230724,165200,5199107930,7780,7780,7780,7780,0
20230724,165100,5199107930,7780,7780,7780,7780,0
20230724,165000,5199107930,7780,7780,7780,7780,0
20230724,164900,5199107930,7780,7780,7780,7780,0
20230724,164800,5199107930,7780,7780,7780,7780,0
20230724,164700,5199107930,7780,7780,7780,7780,0
20230724,164600,5199107930,7780,7780,7780,7780,0
20230724,164500,5199107930,7780,7780,7780,7780,0
20230724,164400,5199107930,7780,7780,7780,7780,0
20230724,164300,5199107930,7780,7780,7780,7780,0
20230724,164200,5199107930,7780,7780,7780,7780,0
20230724,164100,5199107930,7780,7780,7780,7780,0
20230724,164000,5199107930,7780,7780,7780,7780,0
20230724,163900,5199107930,7780,7780,7780,7780,0
20230724,163800,5199107930,7780,7780,7780,7780,0
20230724,163700,5199107930,7780,7780,7780,7780,0
20230724,163600,5199107930,7780,7780,7780,7780,0
20230724,163500,5199107930,7780,7780,7780,7780,0
20230724,163400,5199107930,7780,7780,7780,7780,0
20230724,163300,5199107930,7780,7780,7780,7780,0
20230724,163200,5199107930,7780,7780,7780,7780,0
20230724,163100,5199107930,7780,7780,7780,7780,0
20230724,163000,5199107930,7780,7780,7780,7780,0
20230724,162900,5199107930,7780,7780,7780,7780,0
20230724,162800,5199107930,7780,7780,7780,7780,0
20230724,162700,5199107930,7780,7780,7780,7780,0
20230724,162600,5199107930,7780,7780,7780,7780,0
20230724,162500,5199107930,7780,7780,7780,7780,0
20230724,162400,5199107930,7780,7780,7780,7780,0
20230724,162300,5199107930,7780,7780,7780,7780,6704
20230724,162200,5199107930,7780,7780,7780,7780,0
20230724,162100,5199107930,7780,7780,7780,7780,0
20230724,162000,5199107930,7780,7780,7780,7780,0
20230724,161900,5199107930,7780,7780,7780,7780,0
20230724,161800,5199107930,7780,7780,7780,7780,0
20230724,161700,5199107930,7780,7780,7780,7780,0
20230724,161600,5199107930,7780,7780,7780,7780,0
20230724,161500,5199107930,7780,7780,7780,7780,0
20230724,161400,5199107930,7780,7780,7780,7780,0
20230724,161300,5199107930,7780,7780,7780,7780,0
20230724,161200,5199107930,7780,7780,7780,7780,0
20230724,161100,5199107930,7780,7780,7780,7780,0
20230724,161000,5199107930,7780,7780,7780,7780,0
20230724,160900,5199107930,7780,7780,7780,7780,0
20230724,160800,5199107930,7780,7780,7780,7780,0
20230724,160700,5199107930,7780,7780,7780,7780,0
20230724,160600,5199107930,7780,7780,7780,7780,0
20230724,160500,5199107930,7780,7780,7780,7780,0
20230724,160400,5199107930,7780,7780,7780,7780,0
20230724,160300,5199107930,7780,7780,7780,7780,0
20230724,160200,5199107930,7780,7780,7780,7780,0
20230724,160100,5199107930,7780,7780,7780,7780,0
20230724,160000,5199107930,7780,7780,7780,7780,0
20230724,155900,5199107930,7780,7780,7780,7780,0
20230724,155800,5199107930,7780,7780,7780,7780,0
20230724,155700,5199107930,7780,7780,7780,7780,0
20230724,155600,5199107930,7780,7780,7780,7780,0
20230724,155500,5199107930,7780,7780,7780,7780,0
20230724,155400,5199107930,7780,7780,7780,7780,0
20230724,155300,5199107930,7780,7780,7780,7780,6704
20230724,155200,5199107930,7780,7780,7780,7780,0
20230724,155100,5199107930,7780,7780,7780,7780,0
20230724,155000,5199107930,7780,7780,7780,7780,0
20230724,154900,5199107930,7780,7780,7780,7780,0
20230724,154800,5199107930,7780,7780,7780,7780,0
20230724,154700,5199107930,7780,7780,7780,7780,0
20230724,154600,5199107930,7780,7780,7780,7780,0
20230724,154500,5199107930,7780,7780,7780,7780,0
20230724,154400,5199107930,7780,7780,7780,7780,0
20230724,154300,5199107930,7780,7780,7780,7780,0
20230724,154200,5199107930,7780,7780,7780,7780,0
20230724,154100,5199107930,7780,7780,7780,7780,0
20230724,154000,5199107930,7780,7780,7780,7780,0
20230724,153900,5199107930,7780,7780,7780,7780,0
20230724,153800,5199107930,7780,7780,7780,7780,0
20230724,153700,5199107930,7780,7780,7780,7780,0
20230724,153600,5199107930,7780,7780,7780,7780,0
20230724,153500,5199107930,7780,7780,7780,7780,0
20230724,153400,5199107930,7780,7780,7780,7780,0
20230724,153300,5199107930,7780,7780,7780,7780,0
20230724,153200,5199107930,7780,7780,7780,7780,0
20230724,153100,5199107930,7780,7780,7780,7780,0
20230724,153000,5199107930,7780,7780,7780,7780,6704
20230724,152900,5146950810,7770,7770,7770,7770,0
20230724,152800,5146950810,7770,7770,7770,7770,0
20230724,152700,5146950810,7770,7770,7770,7770,0
20230724,152600,5146950810,7770,7770,7770,7770,0
20230724,152500,5146950810,7770,7770,7770,7770,0
20230724,152400,5146950810,7770,7770,7770,7770,0
20230724,152300,5146950810,7770,7770,7770,7770,0
20230724,152200,5146950810,7770,7770,7770,7770,0
20230724,152100,5146950810,7770,7770,7770,7770,0
20230724,152000,5146950810,7770,7770,7770,7770,0
20230724,151900,5146950810,7770,7760,7770,7750,2038
20230724,151800,5131139390,7770,7780,7790,7760,5255
20230724,151700,5090296480,7780,7780,7790,7770,358
20230724,151600,5087511500,7790,7790,7790,7780,1184
20230724,151500,5078299420,7790,7780,7790,7780,1217
20230724,151400,5068830870,7780,7780,7800,7780,1174
20230724,151300,5059687030,7790,7820,7820,7780,1707
20230724,151200,5046357810,7820,7840,7840,7820,4067
20230724,151100,5014524960,7840,7840,7840,7810,2563
20230724,151000,4994436710,7840,7810,7840,7800,2423
20230724,150900,4975529400,7800,7810,7830,7800,8115
20230724,150800,4912151880,7810,7810,7810,7800,383
20230724,150700,4909161800,7800,7810,7810,7800,1195
20230724,150600,4899839580,7810,7820,7820,7790,315
20230724,150500,4897382900,7790,7810,7820,7790,2650
20230724,150400,4876701770,7810,7810,7830,7810,376
20230724,150300,4873764160,7820,7800,7820,7800,897
20230724,150200,4866751640,7820,7810,7820,7800,799
20230724,150100,4860516070,7810,7820,7820,7810,1359
20230724,150000,4849896480,7830,7840,7840,7830,89
20230724,145900,4849199460,7840,7830,7840,7830,20
20230724,145800,4849042770,7840,7830,7840,7820,332
20230724,145700,4846444730,7840,7850,7850,7840,402
20230724,145600,4843291550,7850,7840,7850,7840,44
20230724,145500,4842946550,7850,7850,7850,7850,62
20230724,145400,4842459850,7850,7840,7860,7840,1442
20230724,145300,4831143240,7840,7860,7870,7830,1321
20230724,145200,4820773360,7860,7820,7860,7820,2937
20230724,145100,4797745880,7820,7820,7820,7810,1480
20230724,145000,4786181840,7810,7820,7820,7790,938
20230724,144900,4778863410,7820,7800,7820,7800,3786
20230724,144800,4749315840,7800,7790,7800,7780,5726
20230724,144700,4704675460,7780,7780,7780,7780,158
20230724,144600,4703446220,7790,7790,7790,7780,633
20230724,144500,4698521250,7790,7770,7790,7770,1307
20230724,144400,4688355170,7780,7770,7780,7770,3019
20230724,144300,4664875880,7770,7760,7770,7760,495
20230724,144200,4661031990,7770,7750,7770,7750,229
20230724,144100,4659255300,7760,7760,7760,7760,523
20230724,144000,4655196820,7760,7750,7760,7740,834
20230724,143900,4648736950,7770,7770,7770,7750,1692
20230724,143800,4635618500,7760,7770,7780,7760,216
20230724,143700,4633938640,7770,7760,7780,7760,226
20230724,143600,4632182370,7780,7770,7780,7770,2
20230724,143500,4632166820,7780,7770,7780,7770,1014
20230724,143400,4624288010,7770,7760,7770,7760,521
20230724,143300,4620245040,7770,7760,7770,7760,3
20230724,143200,4620221750,7770,7770,7770,7760,1014
20230724,143100,4612353070,7760,7770,7770,7760,501
20230724,143000,4608465300,7770,7780,7780,7770,13
20230724,142900,4608364270,7780,7760,7780,7760,2097
20230724,142800,4592091510,7770,7770,7770,7770,1
20230724,142700,4592083740,7750,7770,7770,7750,622
20230724,142600,4587255390,7780,7780,7790,7780,1806
20230724,142500,4573204350,7770,7760,7770,7760,3743
20230724,142400,4544141350,7750,7740,7750,7720,1084
20230724,142300,4535750200,7730,7740,7740,7730,901
20230724,142200,4528782230,7750,7750,7770,7750,30
20230724,142100,4528549670,7770,7760,7770,7750,326
20230724,142000,4526020950,7760,7760,7760,7760,0
20230724,141900,4526020950,7760,7750,7760,7750,101
20230724,141800,4525238190,7750,7760,7760,7750,115
20230724,141700,4524345840,7760,7760,7760,7760,140
20230724,141600,4523259440,7770,7760,7770,7760,308
20230724,141500,4520869280,7770,7760,7780,7760,1575
20230724,141400,4508636510,7770,7770,7770,7770,101
20230724,141300,4507851740,7780,7780,7780,7780,0
20230724,141200,4507851740,7780,7780,7780,7740,143
20230724,141100,4506744480,7770,7760,7770,7760,2578
20230724,141000,4486725140,7760,7750,7770,7750,8009
20230724,140900,4424591200,7750,7740,7750,7740,2041
20230724,140800,4408783410,7710,7730,7740,7710,75
20230724,140700,4408204890,7730,7750,7750,7730,84
20230724,140600,4407553930,7750,7720,7760,7700,5643
20230724,140500,4363939670,7710,7730,7730,7710,307
20230724,140400,4361572620,7730,7730,7730,7730,14
20230724,140300,4361464400,7730,7730,7730,7730,2
20230724,140200,4361448940,7720,7720,7720,7720,1046
20230724,140100,4353373820,7730,7710,7730,7710,12
20230724,140000,4353281260,7730,7730,7730,7730,2
20230724,135900,4353265800,7730,7700,7730,7700,103
20230724,135800,4352470640,7720,7710,7720,7700,698
20230724,135700,4347089160,7710,7710,7710,7710,0
20230724,135600,4347089160,7710,7690,7710,7690,751
20230724,135500,4341307400,7690,7680,7700,7680,1065
20230724,135400,4333120440,7680,7690,7690,7680,29
20230724,135300,4332897700,7680,7690,7690,7660,815
20230724,135200,4326638500,7690,7660,7690,7660,688
20230724,135100,4321363420,7660,7670,7690,7660,1515
20230724,135000,4309743450,7670,7670,7670,7650,657
20230724,134900,4304711180,7670,7670,7670,7670,20
20230724,134800,4304557780,7660,7670,7670,7640,76
20230724,134700,4303975200,7640,7650,7670,7640,2681
20230724,134600,4283491130,7680,7680,7680,7680,2
20230724,134500,4283475770,7690,7690,7690,7650,210
20230724,134400,4281869110,7690,7670,7690,7650,726
20230724,134300,4276304080,7690,7680,7690,7680,1024
20230724,134200,4268429570,7690,7690,7690,7650,1006
20230724,134100,4260733420,7690,7630,7690,7630,76
20230724,134000,4260150480,7690,7690,7690,7630,93
20230724,133900,4259440410,7640,7700,7700,7640,8675
20230724,133800,4193116830,7650,7690,7720,7650,14808
20230724,133700,4079465830,7720,7730,7730,7680,303
20230724,133600,4077138540,7700,7680,7700,7680,526
20230724,133500,4073094880,7700,7730,7730,7680,2750
20230724,133400,4051938900,7730,7700,7740,7690,2425
20230724,133300,4033256730,7740,7720,7740,7710,1351
20230724,133200,4022838690,7740,7720,7750,7710,1917
20230724,133100,4008039300,7750,7730,7750,7730,64
20230724,133000,4007544500,7730,7750,7760,7720,2187
20230724,132900,3990646150,7760,7760,7760,7750,921
20230724,132800,3983504650,7760,7760,7760,7760,347
20230724,132700,3980811930,7760,7770,7770,7750,1284
20230724,132600,3970851080,7770,7750,7770,7750,1142
20230724,132500,3961989260,7760,7760,7760,7760,953
20230724,132400,3954593980,7770,7760,7770,7760,1188
20230724,132300,3945375040,7760,7760,7760,7760,1017
20230724,132200,3937483120,7760,7780,7780,7740,371
20230724,132100,3934603490,7780,7760,7780,7740,2186
20230724,132000,3917640890,7760,7730,7760,7730,121
20230724,131900,3916705530,7760,7780,7780,7760,28
20230724,131800,3916487790,7780,7740,7780,7710,4919
20230724,131700,3878413700,7750,7770,7770,7750,486
20230724,131600,3874644030,7770,7770,7770,7770,579
20230724,131500,3870145200,7780,7780,7780,7770,690
20230724,131400,3864782230,7790,7780,7790,7780,116
20230724,131300,3863879580,7780,7780,7790,7780,1714
20230724,131200,3850544650,7780,7780,7780,7780,100
20230724,131100,3849766650,7780,7770,7780,7770,833
20230724,131000,3843290480,7780,7780,7780,7780,0
20230724,130900,3843290480,7780,7770,7780,7770,1386
20230724,130800,3832509550,7770,7770,7770,7770,20
20230724,130700,3832354150,7770,7760,7770,7750,549
20230724,130600,3828088740,7770,7750,7770,7750,1512
20230724,130500,3816370440,7760,7770,7780,7760,2858
20230724,130400,3794159130,7780,7720,7780,7720,11512
20230724,130300,3704963290,7710,7700,7710,7690,1401
20230724,130200,3694181200,7720,7720,7720,7720,0
20230724,130100,3694181200,7720,7720,7720,7700,383
20230724,130000,3691230000,7720,7710,7720,7710,1228
20230724,125900,3681755620,7700,7710,7710,7700,318
20230724,125800,3679305900,7710,7700,7710,7700,123
20230724,125700,3678357820,7710,7710,7710,7710,0
20230724,125600,3678357820,7710,7710,7710,7700,317
20230724,125500,3675916450,7720,7700,7720,7700,711
20230724,125400,3670434640,7710,7710,7710,7710,59
20230724,125300,3669979750,7710,7700,7710,7700,21
20230724,125200,3669817980,7710,7710,7710,7710,0
20230724,125100,3669817980,7710,7700,7710,7700,241
20230724,125000,3667962240,7700,7710,7710,7690,4405
20230724,124900,3634048890,7710,7720,7720,7700,93
20230724,124800,3633331940,7720,7720,7720,7710,872
20230724,124700,3626608150,7720,7710,7720,7710,60
20230724,124600,3626145480,7720,7720,7720,7720,0
20230724,124500,3626145480,7720,7710,7720,7710,203
20230724,124400,3624580320,7720,7720,7720,7710,155
20230724,124300,3623384220,7730,7720,7730,7720,62
20230724,124200,3622905560,7730,7740,7740,7710,295
20230724,124100,3620627210,7720,7730,7740,7720,1926
20230724,124000,3605739280,7730,7710,7730,7700,2166
20230724,123900,3589032660,7710,7710,7710,7710,247
20230724,123800,3587128290,7710,7710,7710,7710,0
20230724,123700,3587128290,7710,7710,7710,7700,104
20230724,123600,3586327450,7710,7710,7710,7700,217
20230724,123500,3584656520,7710,7700,7710,7700,174
20230724,123400,3583316580,7710,7710,7710,7710,4
20230724,123300,3583285740,7710,7710,7710,7700,1059
20230724,123200,3575121410,7710,7710,7710,7710,1
20230724,123100,3575113700,7710,7720,7720,7700,335
20230724,123000,3572533760,7720,7720,7720,7690,56
20230724,122900,3572103060,7720,7720,7720,7690,12
20230724,122800,3572010720,7720,7700,7720,7700,1472
20230724,122700,3560665560,7710,7720,7720,7700,41
20230724,122600,3560349780,7720,7710,7720,7700,1322
20230724,122500,3550161170,7710,7710,7720,7700,278
20230724,122400,3548018480,7710,7710,7710,7710,0
20230724,122300,3548018480,7710,7700,7710,7700,567
20230724,122200,3543651560,7700,7700,7700,7700,10
20230724,122100,3543574560,7700,7670,7700,7670,2388
20230724,122000,3525231570,7670,7670,7680,7670,204
20230724,121900,3523666880,7680,7680,7680,7680,0
20230724,121800,3523666880,7680,7660,7680,7660,6
20230724,121700,3523620860,7660,7680,7680,7660,275
20230724,121600,3521512280,7680,7660,7680,7660,52
20230724,121500,3521113920,7680,7680,7680,7660,288
20230724,121400,3518907370,7680,7680,7680,7680,150
20230724,121300,3517755370,7680,7660,7680,7660,1975
20230724,121200,3502626010,7660,7670,7680,7660,533
20230724,121100,3498540170,7680,7680,7680,7680,0
20230724,121000,3498540170,7680,7680,7680,7680,101
20230724,120900,3497764490,7680,7680,7680,7680,309
20230724,120800,3495391370,7670,7680,7680,7670,106
20230724,120700,3494577390,7680,7640,7680,7640,1849
20230724,120600,3480443820,7640,7640,7650,7640,417
20230724,120500,3477256890,7650,7660,7680,7650,508
20230724,120400,3473362480,7680,7680,7680,7680,27
20230724,120300,3473155120,7650,7650,7680,7650,241
20230724,120200,3471305470,7680,7640,7680,7640,232
20230724,120100,3469531190,7630,7630,7650,7630,113
20230724,120000,3468668980,7650,7620,7650,7610,760
20230724,115900,3462878080,7620,7630,7630,7620,9284
20230724,115800,3392107780,7640,7650,7650,7630,217
20230724,115700,3390451080,7640,7650,7650,7640,2312
20230724,115600,3372787140,7660,7660,7660,7660,49
20230724,115500,3372411800,7660,7690,7690,7660,5026
20230724,115400,3333900290,7690,7670,7690,7670,296
20230724,115300,3331629950,7660,7670,7690,7650,5670
20230724,115200,3288221730,7670,7680,7690,7670,2348
20230724,115100,3270211420,7700,7680,7700,7680,1590
20230724,115000,3257999980,7690,7690,7690,7680,449
20230724,114900,3254547220,7690,7690,7690,7690,1
20230724,114800,3254539530,7680,7690,7690,7680,410
20230724,114700,3251386750,7690,7700,7700,7690,661
20230724,114600,3246303260,7700,7700,7700,7700,10
20230724,114500,3246226260,7700,7700,7700,7700,73
20230724,114400,3245664160,7700,7700,7700,7700,11
20230724,114300,3245579460,7700,7700,7700,7700,180
20230724,114200,3244193460,7710,7710,7710,7710,107
20230724,114100,3243368490,7710,7710,7710,7690,1325
20230724,114000,3233162640,7720,7710,7720,7690,316
20230724,113900,3230730350,7720,7720,7720,7720,1
20230724,113800,3230722630,7720,7720,7720,7690,231
20230724,113700,3228944680,7720,7690,7720,7680,1192
20230724,113600,3219748450,7720,7720,7720,7690,402
20230724,113500,3216657010,7690,7690,7720,7680,2642
20230724,113400,3196338710,7690,7700,7700,7680,3773
20230724,113300,3167322310,7720,7710,7720,7710,410
20230724,113200,3164159180,7720,7710,7720,7700,2172
20230724,113100,3147414790,7710,7710,7710,7710,1
20230724,113000,3147407080,7720,7720,7720,7720,901
20230724,112900,3140451360,7720,7720,7730,7720,2632
20230724,112800,3120132310,7700,7700,7710,7700,624
20230724,112700,3115326270,7690,7700,7710,7690,1283
20230724,112600,3105457940,7710,7700,7710,7700,2939
20230724,112500,3082827590,7710,7700,7710,7700,73
20230724,112400,3082265360,7700,7700,7700,7700,670
20230724,112300,3077106360,7710,7700,7710,7700,1507
20230724,112200,3065502390,7720,7700,7720,7700,108
20230724,112100,3064669770,7700,7710,7720,7700,670
20230724,112000,3059510260,7710,7720,7730,7710,4813
20230724,111900,3022355980,7730,7730,7730,7720,2082
20230724,111800,3006263950,7740,7730,7740,7730,684
20230724,111700,3000976290,7740,7740,7740,7730,595
20230724,111600,2996374000,7730,7730,7730,7720,1173
20230724,111500,2987309730,7740,7730,7740,7710,302
20230724,111400,2984977260,7740,7740,7740,7740,1
20230724,111300,2984969520,7740,7730,7740,7730,3
20230724,111200,2984946310,7700,7700,7700,7700,648
20230724,111100,2979956710,7700,7720,7720,7700,800
20230724,111000,2973790600,7720,7700,7720,7700,317
20230724,110900,2971347750,7710,7710,7720,7710,6154
20230724,110800,2923899210,7710,7710,7730,7710,2101
20230724,110700,2907698240,7710,7700,7710,7690,124
20230724,110600,2906743420,7700,7720,7720,7700,68
20230724,110500,2906219660,7700,7700,7720,7700,1232
20230724,110400,2896733140,7700,7690,7720,7690,120
20230724,110300,2895809240,7700,7700,7700,7700,400
20230724,110200,2892729240,7700,7740,7740,7700,59
20230724,110100,2892274870,7700,7740,7740,7700,57
20230724,110000,2891835890,7740,7740,7740,7690,1542
20230724,105900,2879957600,7740,7700,7740,7700,11
20230724,105800,2879872860,7740,7740,7740,7740,231
20230724,105700,2878084920,7740,7730,7740,7730,519
20230724,105600,2874073000,7730,7700,7730,7690,1134
20230724,105500,2865350440,7720,7720,7730,7720,6
20230724,105400,2865304100,7730,7730,7730,7690,833
20230724,105300,2858897740,7700,7730,7740,7700,431
20230724,105200,2855576430,7740,7740,7740,7740,1
20230724,105100,2855568690,7700,7730,7740,7700,151
20230724,105000,2854402010,7740,7740,7740,7740,0
20230724,104900,2854402010,7740,7730,7740,7690,23
20230724,104800,2854225050,7690,7740,7740,7690,614
20230724,104700,2849502760,7740,7710,7740,7690,671
20230724,104600,2844331970,7740,7740,7740,7740,1
20230724,104500,2844324230,7740,7750,7750,7700,73
20230724,104400,2843761150,7720,7750,7750,7720,84
20230724,104300,2843110720,7750,7720,7750,7690,993
20230724,104200,2835457260,7700,7720,7720,7700,2160
20230724,104100,2818820220,7750,7700,7750,7700,32
20230724,104000,2818572970,7750,7720,7750,7720,192
20230724,103900,2817089420,7700,7710,7730,7700,227
20230724,103800,2815341080,7710,7700,7720,7690,410
20230724,103700,2812185620,7720,7700,7730,7690,666
20230724,103600,2807062800,7730,7730,7730,7700,766
20230724,103500,2801162910,7730,7720,7730,7720,225
20230724,103400,2799425880,7720,7720,7720,7680,1746
20230724,103300,2785987310,7690,7690,7720,7690,1853
20230724,103200,2771726440,7710,7670,7710,7670,1142
20230724,103100,2762947970,7710,7670,7710,7660,24
20230724,103000,2762763910,7720,7670,7720,7660,2774
20230724,102900,2741499630,7670,7720,7720,7670,2033
20230724,102800,2725893660,7720,7710,7720,7710,744
20230724,102700,2720151310,7710,7720,7720,7710,321
20230724,102600,2717673350,7720,7690,7720,7670,513
20230724,102500,2713723910,7690,7700,7700,7660,1804
20230724,102400,2699887070,7700,7700,7700,7670,1968
20230724,102300,2684757030,7680,7730,7770,7680,7746
20230724,102200,2625082160,7770,7730,7770,7730,589
20230724,102100,2620521990,7730,7770,7770,7730,6191
20230724,102000,2572603930,7760,7750,7770,7750,1158
20230724,101900,2563628410,7750,7770,7770,7750,11
20230724,101800,2563542960,7770,7770,7780,7740,516
20230724,101700,2559543280,7770,7750,7780,7750,3082
20230724,101600,2535657080,7780,7770,7780,7750,3104
20230724,101500,2511580080,7770,7760,7770,7760,38
20230724,101400,2511285120,7780,7760,7780,7760,929
20230724,101300,2504075140,7780,7770,7780,7770,161
20230724,101200,2502822570,7780,7780,7780,7780,2
20230724,101100,2502807010,7780,7780,7790,7750,1984
20230724,101000,2487429160,7790,7780,7790,7780,331
20230724,100900,2484851270,7790,7750,7790,7740,12051
20230724,100800,2391294500,7780,7730,7780,7730,1481
20230724,100700,2379793010,7770,7770,7770,7730,454
20230724,100600,2376281830,7770,7770,7770,7760,701
20230724,100500,2370835610,7720,7770,7770,7720,126
20230724,100400,2369862840,7720,7770,7770,7720,816
20230724,100300,2363536990,7770,7770,7770,7770,0
20230724,100200,2363536990,7770,7750,7770,7750,1070
20230724,100100,2355235210,7740,7730,7740,7730,26
20230724,100000,2355034220,7760,7730,7760,7730,255
20230724,095900,2353062890,7760,7750,7760,7720,1273
20230724,095800,2343186870,7760,7760,7760,7720,229
20230724,095700,2341417870,7760,7780,7780,7710,243
20230724,095600,2339538280,7780,7760,7790,7760,3145
20230724,095500,2315102420,7750,7720,7760,7700,6144
20230724,095400,2267641630,7720,7720,7720,7720,10
20230724,095300,2267564430,7730,7730,7740,7710,3822
20230724,095200,2238048170,7730,7750,7750,7730,1833
20230724,095100,2223856050,7740,7750,7750,7740,930
20230724,095000,2216651550,7750,7750,7760,7750,506
20230724,094900,2212730040,7760,7770,7770,7760,143
20230724,094800,2211619640,7770,7750,7770,7730,2379
20230724,094700,2193202400,7750,7730,7750,7730,465
20230724,094600,2189607830,7730,7720,7730,7720,582
20230724,094500,2185111480,7720,7720,7730,7710,282
20230724,094400,2182936610,7710,7710,7710,7710,608
20230724,094300,2178248930,7710,7740,7750,7710,3336
20230724,094200,2152491070,7750,7670,7750,7670,5515
20230724,094100,2110017120,7680,7670,7680,7670,1320
20230724,094000,2099892320,7680,7650,7680,7620,3941
20230724,093900,2069804000,7650,7660,7660,7650,221
20230724,093800,2068113240,7670,7670,7670,7650,102
20230724,093700,2067332870,7680,7680,7690,7650,200
20230724,093600,2065801550,7690,7690,7690,7690,21
20230724,093500,2065640060,7690,7690,7700,7610,12499
20230724,093400,1970141790,7690,7680,7690,7680,299
20230724,093300,1967844470,7680,7720,7720,7680,624
20230724,093200,1963039510,7720,7680,7720,7680,10256
20230724,093100,1884055460,7700,7670,7700,7650,3118
20230724,093000,1860061950,7650,7680,7700,7620,20988
20230724,092900,1699549230,7680,7700,7700,7660,5817
20230724,092800,1654903730,7700,7660,7710,7660,2105
20230724,092700,1638701640,7700,7690,7710,7640,4860
20230724,092600,1601423210,7690,7700,7710,7690,968
20230724,092500,1593979260,7690,7670,7710,7640,3047
20230724,092400,1570605230,7690,7670,7690,7650,293
20230724,092300,1568357670,7660,7650,7660,7640,663
20230724,092200,1563284180,7650,7650,7660,7640,1648
20230724,092100,1550673690,7650,7620,7650,7610,9113
20230724,092000,1481212780,7610,7630,7650,7610,4853
20230724,091900,1444229930,7620,7660,7660,7620,1833
20230724,091800,1430235780,7620,7650,7660,7620,7565
20230724,091700,1372517570,7660,7640,7660,7620,6651
20230724,091600,1321754740,7650,7640,7660,7640,5557
20230724,091500,1279237510,7640,7640,7640,7640,4628
20230724,091400,1243879590,7640,7650,7650,7630,11127
20230724,091300,1158790500,7650,7680,7700,7650,5655
20230724,091200,1115431120,7690,7710,7710,7660,1226
20230724,091100,1106020110,7710,7650,7710,7640,16437
20230724,091000,980347670,7690,7690,7710,7660,14271
20230724,090900,870639330,7690,7700,7710,7690,2991
20230724,090800,847629890,7690,7680,7710,7660,7564
20230724,090700,789527080,7680,7760,7790,7640,23484
20230724,090600,608462050,7760,7780,7830,7760,9134
20230724,090500,537419840,7770,7820,7840,7770,20306
20230724,090400,378812860,7820,7830,7850,7820,2152
20230724,090300,361965790,7850,7870,7870,7810,12041
20230724,090200,267649570,7890,7970,7970,7880,6718
20230724,090100,214556550,7970,7990,8040,7930,16516
20230724,090000,83271010,7980,7870,8030,7870,10268