KissMeData/040610/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192200,269884905,1671,1671,1671,1671,2855
20240723,192100,269884905,1671,1671,1671,1671,0
20240723,192000,269884905,1671,1671,1671,1671,0
20240723,191900,269884905,1671,1671,1671,1671,0
20240723,191800,269884905,1671,1671,1671,1671,0
20240723,191700,269884905,1671,1671,1671,1671,0
20240723,191600,269884905,1671,1671,1671,1671,0
20240723,191500,269884905,1671,1671,1671,1671,0
20240723,191400,269884905,1671,1671,1671,1671,0
20240723,191300,269884905,1671,1671,1671,1671,0
20240723,191200,269884905,1671,1671,1671,1671,0
20240723,191100,269884905,1671,1671,1671,1671,0
20240723,191000,269884905,1671,1671,1671,1671,0
20240723,190900,269884905,1671,1671,1671,1671,0
20240723,190800,269884905,1671,1671,1671,1671,0
20240723,190700,269884905,1671,1671,1671,1671,0
20240723,190600,269884905,1671,1671,1671,1671,0
20240723,190500,269884905,1671,1671,1671,1671,0
20240723,190400,269884905,1671,1671,1671,1671,0
20240723,190300,269884905,1671,1671,1671,1671,0
20240723,190200,269884905,1671,1671,1671,1671,0
20240723,190100,269884905,1671,1671,1671,1671,0
20240723,190000,269884905,1671,1671,1671,1671,0
20240723,185900,269884905,1671,1671,1671,1671,0
20240723,185800,269884905,1671,1671,1671,1671,0
20240723,185700,269884905,1671,1671,1671,1671,0
20240723,185600,269884905,1671,1671,1671,1671,0
20240723,185500,269884905,1671,1671,1671,1671,0
20240723,185400,269884905,1671,1671,1671,1671,0
20240723,185300,269884905,1671,1671,1671,1671,0
20240723,185200,269884905,1671,1671,1671,1671,2855
20240723,185100,269884905,1671,1671,1671,1671,0
20240723,185000,269884905,1671,1671,1671,1671,0
20240723,184900,269884905,1671,1671,1671,1671,0
20240723,184800,269884905,1671,1671,1671,1671,0
20240723,184700,269884905,1671,1671,1671,1671,0
20240723,184600,269884905,1671,1671,1671,1671,0
20240723,184500,269884905,1671,1671,1671,1671,0
20240723,184400,269884905,1671,1671,1671,1671,0
20240723,184300,269884905,1671,1671,1671,1671,0
20240723,184200,269884905,1671,1671,1671,1671,0
20240723,184100,269884905,1671,1671,1671,1671,0
20240723,184000,269884905,1671,1671,1671,1671,0
20240723,183900,269884905,1671,1671,1671,1671,0
20240723,183800,269884905,1671,1671,1671,1671,0
20240723,183700,269884905,1671,1671,1671,1671,0
20240723,183600,269884905,1671,1671,1671,1671,0
20240723,183500,269884905,1671,1671,1671,1671,0
20240723,183400,269884905,1671,1671,1671,1671,0
20240723,183300,269884905,1671,1671,1671,1671,0
20240723,183200,269884905,1671,1671,1671,1671,0
20240723,183100,269884905,1671,1671,1671,1671,0
20240723,183000,269884905,1671,1671,1671,1671,0
20240723,182900,269884905,1671,1671,1671,1671,0
20240723,182800,269884905,1671,1671,1671,1671,0
20240723,182700,269884905,1671,1671,1671,1671,0
20240723,182600,269884905,1671,1671,1671,1671,0
20240723,182500,269884905,1671,1671,1671,1671,0
20240723,182400,269884905,1671,1671,1671,1671,0
20240723,182300,269884905,1671,1671,1671,1671,0
20240723,182200,269884905,1671,1671,1671,1671,2855
20240723,182100,269884905,1671,1671,1671,1671,0
20240723,182000,269884905,1671,1671,1671,1671,0
20240723,181900,269884905,1671,1671,1671,1671,0
20240723,181800,269884905,1671,1671,1671,1671,0
20240723,181700,269884905,1671,1671,1671,1671,0
20240723,181600,269884905,1671,1671,1671,1671,0
20240723,181500,269884905,1671,1671,1671,1671,0
20240723,181400,269884905,1671,1671,1671,1671,0
20240723,181300,269884905,1671,1671,1671,1671,0
20240723,181200,269884905,1671,1671,1671,1671,0
20240723,181100,269884905,1671,1671,1671,1671,0
20240723,181000,269884905,1671,1671,1671,1671,0
20240723,180900,269884905,1671,1671,1671,1671,0
20240723,180800,269884905,1671,1671,1671,1671,0
20240723,180700,269884905,1671,1671,1671,1671,0
20240723,180600,269884905,1671,1671,1671,1671,0
20240723,180500,269884905,1671,1671,1671,1671,0
20240723,180400,269884905,1671,1671,1671,1671,0
20240723,180300,269884905,1671,1671,1671,1671,0
20240723,180200,269884905,1671,1671,1671,1671,0
20240723,180100,269884905,1671,1671,1671,1671,0
20240723,180000,269884905,1671,1671,1671,1671,0
20240723,175900,269884905,1671,1671,1671,1671,0
20240723,175800,269884905,1671,1671,1671,1671,0
20240723,175700,269884905,1671,1671,1671,1671,0
20240723,175600,269884905,1671,1671,1671,1671,0
20240723,175500,269884905,1671,1671,1671,1671,0
20240723,175400,269884905,1671,1671,1671,1671,0
20240723,175300,269884905,1671,1671,1671,1671,0
20240723,175200,269884905,1671,1671,1671,1671,2855
20240723,175100,269884905,1671,1671,1671,1671,0
20240723,175000,269884905,1671,1671,1671,1671,0
20240723,174900,269884905,1671,1671,1671,1671,0
20240723,174800,269884905,1671,1671,1671,1671,0
20240723,174700,269884905,1671,1671,1671,1671,0
20240723,174600,269884905,1671,1671,1671,1671,0
20240723,174500,269884905,1671,1671,1671,1671,0
20240723,174400,269884905,1671,1671,1671,1671,0
20240723,174300,269884905,1671,1671,1671,1671,0
20240723,174200,269884905,1671,1671,1671,1671,0
20240723,174100,269884905,1671,1671,1671,1671,0
20240723,174000,269884905,1671,1671,1671,1671,0
20240723,173900,269884905,1671,1671,1671,1671,0
20240723,173800,269884905,1671,1671,1671,1671,0
20240723,173700,269884905,1671,1671,1671,1671,0
20240723,173600,269884905,1671,1671,1671,1671,0
20240723,173500,269884905,1671,1671,1671,1671,0
20240723,173400,269884905,1671,1671,1671,1671,0
20240723,173300,269884905,1671,1671,1671,1671,0
20240723,173200,269884905,1671,1671,1671,1671,0
20240723,173100,269884905,1671,1671,1671,1671,0
20240723,173000,269884905,1671,1671,1671,1671,0
20240723,172900,269884905,1671,1671,1671,1671,0
20240723,172800,269884905,1671,1671,1671,1671,0
20240723,172700,269884905,1671,1671,1671,1671,0
20240723,172600,269884905,1671,1671,1671,1671,0
20240723,172500,269884905,1671,1671,1671,1671,0
20240723,172400,269884905,1671,1671,1671,1671,0
20240723,172300,269884905,1671,1671,1671,1671,0
20240723,172200,269884905,1671,1671,1671,1671,2855
20240723,172100,269884905,1671,1671,1671,1671,0
20240723,172000,269884905,1671,1671,1671,1671,0
20240723,171900,269884905,1671,1671,1671,1671,0
20240723,171800,269884905,1671,1671,1671,1671,0
20240723,171700,269884905,1671,1671,1671,1671,0
20240723,171600,269884905,1671,1671,1671,1671,0
20240723,171500,269884905,1671,1671,1671,1671,0
20240723,171400,269884905,1671,1671,1671,1671,0
20240723,171300,269884905,1671,1671,1671,1671,0
20240723,171200,269884905,1671,1671,1671,1671,0
20240723,171100,269884905,1671,1671,1671,1671,0
20240723,171000,269884905,1671,1671,1671,1671,0
20240723,170900,269884905,1671,1671,1671,1671,0
20240723,170800,269884905,1671,1671,1671,1671,0
20240723,170700,269884905,1671,1671,1671,1671,0
20240723,170600,269884905,1671,1671,1671,1671,0
20240723,170500,269884905,1671,1671,1671,1671,0
20240723,170400,269884905,1671,1671,1671,1671,0
20240723,170300,269884905,1671,1671,1671,1671,0
20240723,170200,269884905,1671,1671,1671,1671,0
20240723,170100,269884905,1671,1671,1671,1671,0
20240723,170000,269884905,1671,1671,1671,1671,0
20240723,165900,269884905,1671,1671,1671,1671,0
20240723,165800,269884905,1671,1671,1671,1671,0
20240723,165700,269884905,1671,1671,1671,1671,0
20240723,165600,269884905,1671,1671,1671,1671,0
20240723,165500,269884905,1671,1671,1671,1671,0
20240723,165400,269884905,1671,1671,1671,1671,0
20240723,165300,269884905,1671,1671,1671,1671,0
20240723,165200,269884905,1671,1671,1671,1671,2855
20240723,165100,269884905,1671,1671,1671,1671,0
20240723,165000,269884905,1671,1671,1671,1671,0
20240723,164900,269884905,1671,1671,1671,1671,0
20240723,164800,269884905,1671,1671,1671,1671,0
20240723,164700,269884905,1671,1671,1671,1671,0
20240723,164600,269884905,1671,1671,1671,1671,0
20240723,164500,269884905,1671,1671,1671,1671,0
20240723,164400,269884905,1671,1671,1671,1671,0
20240723,164300,269884905,1671,1671,1671,1671,0
20240723,164200,269884905,1671,1671,1671,1671,0
20240723,164100,269884905,1671,1671,1671,1671,0
20240723,164000,269884905,1671,1671,1671,1671,0
20240723,163900,269884905,1671,1671,1671,1671,0
20240723,163800,269884905,1671,1671,1671,1671,0
20240723,163700,269884905,1671,1671,1671,1671,0
20240723,163600,269884905,1671,1671,1671,1671,0
20240723,163500,269884905,1671,1671,1671,1671,0
20240723,163400,269884905,1671,1671,1671,1671,0
20240723,163300,269884905,1671,1671,1671,1671,0
20240723,163200,269884905,1671,1671,1671,1671,0
20240723,163100,269884905,1671,1671,1671,1671,0
20240723,163000,269884905,1671,1671,1671,1671,0
20240723,162900,269884905,1671,1671,1671,1671,0
20240723,162800,269884905,1671,1671,1671,1671,0
20240723,162700,269884905,1671,1671,1671,1671,0
20240723,162600,269884905,1671,1671,1671,1671,0
20240723,162500,269884905,1671,1671,1671,1671,0
20240723,162400,269884905,1671,1671,1671,1671,0
20240723,162300,269884905,1671,1671,1671,1671,0
20240723,162200,269884905,1671,1671,1671,1671,2855
20240723,162100,269884905,1671,1671,1671,1671,0
20240723,162000,269884905,1671,1671,1671,1671,0
20240723,161900,269884905,1671,1671,1671,1671,0
20240723,161800,269884905,1671,1671,1671,1671,0
20240723,161700,269884905,1671,1671,1671,1671,0
20240723,161600,269884905,1671,1671,1671,1671,0
20240723,161500,269884905,1671,1671,1671,1671,0
20240723,161400,269884905,1671,1671,1671,1671,0
20240723,161300,269884905,1671,1671,1671,1671,0
20240723,161200,269884905,1671,1671,1671,1671,0
20240723,161100,269884905,1671,1671,1671,1671,0
20240723,161000,269884905,1671,1671,1671,1671,0
20240723,160900,269884905,1671,1671,1671,1671,0
20240723,160800,269884905,1671,1671,1671,1671,0
20240723,160700,269884905,1671,1671,1671,1671,0
20240723,160600,269884905,1671,1671,1671,1671,0
20240723,160500,269884905,1671,1671,1671,1671,0
20240723,160400,269884905,1671,1671,1671,1671,0
20240723,160300,269884905,1671,1671,1671,1671,0
20240723,160200,269884905,1671,1671,1671,1671,0
20240723,160100,269884905,1671,1671,1671,1671,0
20240723,160000,269884905,1671,1671,1671,1671,0
20240723,155900,269884905,1671,1671,1671,1671,0
20240723,155800,269884905,1671,1671,1671,1671,0
20240723,155700,269884905,1671,1671,1671,1671,0
20240723,155600,269884905,1671,1671,1671,1671,0
20240723,155500,269884905,1671,1671,1671,1671,0
20240723,155400,269884905,1671,1671,1671,1671,0
20240723,155300,269884905,1671,1671,1671,1671,0
20240723,155200,269884905,1671,1671,1671,1671,2855
20240723,155100,269884905,1671,1671,1671,1671,0
20240723,155000,269884905,1671,1671,1671,1671,0
20240723,154900,269884905,1671,1671,1671,1671,0
20240723,154800,269884905,1671,1671,1671,1671,0
20240723,154700,269884905,1671,1671,1671,1671,0
20240723,154600,269884905,1671,1671,1671,1671,0
20240723,154500,269884905,1671,1671,1671,1671,0
20240723,154400,269884905,1671,1671,1671,1671,0
20240723,154300,269884905,1671,1671,1671,1671,0
20240723,154200,269884905,1671,1671,1671,1671,0
20240723,154100,269884905,1671,1671,1671,1671,0
20240723,154000,269884905,1671,1671,1671,1671,0
20240723,153900,269884905,1671,1671,1671,1671,0
20240723,153800,269884905,1671,1671,1671,1671,0
20240723,153700,269884905,1671,1671,1671,1671,0
20240723,153600,269884905,1671,1671,1671,1671,0
20240723,153500,269884905,1671,1671,1671,1671,0
20240723,153400,269884905,1671,1671,1671,1671,0
20240723,153300,269884905,1671,1671,1671,1671,0
20240723,153200,269884905,1671,1671,1671,1671,0
20240723,153100,269884905,1671,1671,1671,1671,0
20240723,153000,269884905,1671,1671,1671,1671,2855
20240723,152900,265114200,1671,1671,1671,1671,0
20240723,152800,265114200,1671,1671,1671,1671,0
20240723,152700,265114200,1671,1671,1671,1671,0
20240723,152600,265114200,1671,1671,1671,1671,0
20240723,152500,265114200,1671,1671,1671,1671,0
20240723,152400,265114200,1671,1671,1671,1671,0
20240723,152300,265114200,1671,1671,1671,1671,0
20240723,152200,265114200,1671,1671,1671,1671,0
20240723,152100,265114200,1671,1671,1671,1671,0
20240723,152000,265114200,1671,1671,1671,1671,0
20240723,151900,265114200,1671,1671,1671,1666,1028
20240723,151800,263400806,1671,1664,1671,1664,41
20240723,151700,263332561,1671,1665,1671,1664,291
20240723,151600,262848180,1664,1667,1667,1664,1688
20240723,151500,260035030,1667,1667,1667,1667,0
20240723,151400,260035030,1667,1668,1668,1667,300
20240723,151300,259534857,1671,1671,1671,1669,82
20240723,151200,259397936,1671,1671,1671,1671,0
20240723,151100,259397936,1671,1671,1671,1671,0
20240723,151000,259397936,1671,1671,1673,1671,492
20240723,150900,258575800,1673,1673,1673,1673,0
20240723,150800,258575800,1673,1673,1673,1673,0
20240723,150700,258575800,1673,1673,1673,1673,20
20240723,150600,258542340,1673,1671,1676,1671,26
20240723,150500,258498841,1675,1671,1675,1669,798
20240723,150400,257166044,1672,1672,1672,1672,137
20240723,150300,256936980,1672,1672,1672,1672,0
20240723,150200,256936980,1672,1672,1672,1672,58
20240723,150100,256840004,1673,1673,1673,1673,0
20240723,150000,256840004,1673,1673,1673,1673,0
20240723,145900,256840004,1673,1673,1673,1673,0
20240723,145800,256840004,1673,1673,1673,1673,2
20240723,145700,256836658,1671,1671,1671,1671,0
20240723,145600,256836658,1671,1671,1671,1671,0
20240723,145500,256836658,1671,1671,1671,1671,6
20240723,145400,256826632,1671,1671,1671,1671,0
20240723,145300,256826632,1671,1671,1671,1670,607
20240723,145200,255812336,1670,1670,1670,1670,2
20240723,145100,255808996,1671,1671,1671,1671,52
20240723,145000,255722104,1671,1671,1671,1671,27
20240723,144900,255676987,1671,1671,1671,1671,0
20240723,144800,255676987,1671,1671,1671,1671,0
20240723,144700,255676987,1671,1671,1671,1671,0
20240723,144600,255676987,1671,1671,1671,1671,0
20240723,144500,255676987,1671,1671,1671,1671,0
20240723,144400,255676987,1671,1671,1671,1671,1
20240723,144300,255675316,1671,1671,1671,1671,0
20240723,144200,255675316,1671,1671,1671,1671,1
20240723,144100,255673645,1671,1675,1675,1671,259
20240723,144000,255240267,1675,1675,1677,1675,110
20240723,143900,255056013,1675,1675,1675,1675,0
20240723,143800,255056013,1675,1675,1675,1675,0
20240723,143700,255056013,1675,1675,1675,1675,4
20240723,143600,255049313,1675,1675,1675,1675,0
20240723,143500,255049313,1675,1675,1675,1675,0
20240723,143400,255049313,1675,1675,1675,1675,0
20240723,143300,255049313,1675,1675,1675,1675,0
20240723,143200,255049313,1675,1675,1675,1675,0
20240723,143100,255049313,1675,1675,1675,1675,0
20240723,143000,255049313,1675,1675,1675,1675,1
20240723,142900,255047638,1676,1674,1676,1674,32
20240723,142800,254994066,1674,1674,1676,1673,508
20240723,142700,254143173,1673,1673,1673,1672,25
20240723,142600,254101349,1675,1673,1675,1673,9
20240723,142500,254086288,1672,1673,1674,1672,57
20240723,142400,253990893,1672,1673,1673,1672,3
20240723,142300,253985876,1672,1672,1672,1672,0
20240723,142200,253985876,1672,1672,1672,1672,0
20240723,142100,253985876,1672,1672,1672,1672,0
20240723,142000,253985876,1672,1672,1672,1672,3
20240723,141900,253980860,1672,1676,1676,1672,784
20240723,141800,252668938,1676,1675,1676,1675,37
20240723,141700,252606962,1673,1673,1673,1673,0
20240723,141600,252606962,1673,1673,1673,1673,0
20240723,141500,252606962,1673,1673,1673,1673,1
20240723,141400,252605289,1684,1675,1684,1673,37
20240723,141300,252543040,1673,1674,1683,1673,79
20240723,141200,252410446,1674,1671,1674,1671,14
20240723,141100,252387047,1671,1669,1674,1669,50
20240723,141000,252303498,1669,1670,1673,1667,198
20240723,140900,251973058,1669,1666,1670,1666,120
20240723,140800,251772949,1664,1664,1664,1664,0
20240723,140700,251772949,1664,1666,1666,1664,12
20240723,140600,251752959,1664,1663,1664,1662,33
20240723,140500,251698072,1662,1663,1668,1659,4731
20240723,140400,243826093,1663,1664,1668,1663,3087
20240723,140300,238678213,1668,1663,1668,1663,861
20240723,140200,237243918,1663,1663,1663,1663,194
20240723,140100,236921296,1663,1665,1665,1663,70
20240723,140000,236804812,1666,1667,1667,1666,70
20240723,135900,236688187,1668,1668,1668,1668,1
20240723,135800,236686519,1667,1667,1667,1667,0
20240723,135700,236686519,1667,1668,1668,1667,86
20240723,135600,236543121,1667,1667,1667,1667,0
20240723,135500,236543121,1667,1667,1667,1667,887
20240723,135400,235064492,1667,1669,1669,1665,14
20240723,135300,235041173,1667,1667,1667,1667,1
20240723,135200,235039506,1662,1664,1664,1662,384
20240723,135100,234401024,1664,1664,1664,1664,1169
20240723,135000,232455808,1670,1664,1675,1664,75
20240723,134900,232330919,1666,1665,1666,1664,3273
20240723,134800,226881131,1668,1667,1668,1665,451
20240723,134700,226130007,1667,1667,1667,1667,34
20240723,134600,226073329,1668,1671,1672,1668,603
20240723,134500,225067506,1682,1676,1682,1670,1001
20240723,134400,223394376,1672,1676,1676,1671,620
20240723,134300,222357927,1677,1674,1677,1673,3
20240723,134200,222352903,1673,1671,1676,1671,619
20240723,134100,221317293,1672,1674,1674,1672,5
20240723,134000,221308925,1671,1674,1674,1670,615
20240723,133900,220281311,1676,1673,1676,1673,100
20240723,133800,220113971,1675,1672,1683,1672,1990
20240723,133700,216785666,1672,1684,1684,1671,150
20240723,133600,216534736,1672,1669,1684,1669,2238
20240723,133500,212784658,1669,1672,1679,1668,326
20240723,133400,212238749,1672,1669,1679,1667,500
20240723,133300,211403191,1669,1668,1669,1668,21
20240723,133200,211368161,1670,1668,1670,1668,42
20240723,133100,211298068,1666,1666,1667,1666,491
20240723,133000,210480052,1668,1670,1670,1665,2022
20240723,132900,207109508,1670,1672,1672,1669,3090
20240723,132800,201949511,1672,1673,1673,1672,408
20240723,132700,201266937,1673,1673,1673,1673,0
20240723,132600,201266937,1673,1673,1673,1673,0
20240723,132500,201266937,1673,1673,1673,1673,0
20240723,132400,201266937,1673,1673,1673,1673,0
20240723,132300,201266937,1673,1673,1673,1673,0
20240723,132200,201266937,1673,1675,1675,1673,203
20240723,132100,200926916,1675,1674,1675,1674,5
20240723,132000,200918545,1673,1673,1673,1673,1
20240723,131900,200916872,1673,1673,1673,1673,1
20240723,131800,200915199,1675,1675,1675,1675,2
20240723,131700,200911849,1673,1673,1673,1673,0
20240723,131600,200911849,1673,1675,1680,1673,842
20240723,131500,199500976,1673,1675,1680,1673,189
20240723,131400,199183563,1673,1673,1673,1673,0
20240723,131300,199183563,1673,1675,1675,1673,6
20240723,131200,199173515,1674,1673,1674,1671,1792
20240723,131100,196174302,1673,1672,1673,1672,15
20240723,131000,196149212,1671,1671,1673,1671,17
20240723,130900,196120780,1672,1673,1673,1672,812
20240723,130800,194762996,1672,1673,1673,1672,11
20240723,130700,194744603,1672,1672,1672,1672,0
20240723,130600,194744603,1672,1673,1673,1672,14
20240723,130500,194721191,1672,1672,1672,1672,0
20240723,130400,194721191,1672,1672,1672,1672,0
20240723,130300,194721191,1672,1672,1672,1672,3
20240723,130200,194716175,1673,1673,1673,1673,7
20240723,130100,194704464,1674,1674,1674,1674,30
20240723,130000,194654244,1672,1672,1672,1672,0
20240723,125900,194654244,1672,1672,1672,1672,10
20240723,125800,194637524,1675,1675,1675,1675,0
20240723,125700,194637524,1675,1675,1675,1675,0
20240723,125600,194637524,1675,1675,1675,1675,0
20240723,125500,194637524,1675,1675,1675,1675,0
20240723,125400,194637524,1675,1675,1675,1675,0
20240723,125300,194637524,1675,1675,1675,1675,0
20240723,125200,194637524,1675,1675,1675,1675,0
20240723,125100,194637524,1675,1675,1675,1675,0
20240723,125000,194637524,1675,1675,1675,1675,0
20240723,124900,194637524,1675,1675,1675,1675,0
20240723,124800,194637524,1675,1675,1675,1675,0
20240723,124700,194637524,1675,1675,1675,1675,0
20240723,124600,194637524,1675,1675,1675,1675,0
20240723,124500,194637524,1675,1675,1675,1675,0
20240723,124400,194637524,1675,1675,1675,1675,0
20240723,124300,194637524,1675,1675,1675,1675,0
20240723,124200,194637524,1675,1675,1675,1675,0
20240723,124100,194637524,1675,1675,1675,1675,0
20240723,124000,194637524,1675,1675,1675,1675,0
20240723,123900,194637524,1675,1678,1678,1675,600
20240723,123800,193632514,1678,1678,1678,1678,3
20240723,123700,193627480,1673,1674,1674,1673,80
20240723,123600,193493580,1681,1677,1681,1674,602
20240723,123500,192485813,1676,1676,1676,1676,0
20240723,123400,192485813,1676,1676,1676,1676,0
20240723,123300,192485813,1676,1676,1676,1676,1
20240723,123200,192484137,1673,1673,1673,1673,0
20240723,123100,192484137,1673,1673,1673,1673,0
20240723,123000,192484137,1673,1673,1673,1673,200
20240723,122900,192149537,1673,1675,1675,1671,43
20240723,122800,192077612,1671,1676,1683,1669,810
20240723,122700,190725157,1683,1674,1683,1672,73
20240723,122600,190603018,1674,1678,1678,1674,964
20240723,122500,188988682,1678,1676,1678,1676,2
20240723,122400,188985328,1683,1676,1683,1672,255
20240723,122300,188558645,1683,1678,1683,1678,3
20240723,122200,188553601,1683,1680,1683,1676,20
20240723,122100,188519963,1681,1677,1681,1677,134
20240723,122000,188295216,1677,1674,1677,1674,90
20240723,121900,188144383,1672,1672,1672,1672,768
20240723,121800,186860287,1672,1671,1672,1670,1368
20240723,121700,184575709,1672,1672,1672,1672,10
20240723,121600,184558989,1672,1670,1672,1670,603
20240723,121500,183551971,1670,1667,1670,1667,43
20240723,121400,183480279,1669,1667,1669,1667,242
20240723,121300,183076857,1667,1673,1673,1667,5788
20240723,121200,173417627,1674,1676,1676,1674,101
20240723,121100,173248515,1677,1677,1677,1677,0
20240723,121000,173248515,1677,1677,1677,1677,0
20240723,120900,173248515,1677,1676,1677,1676,9
20240723,120800,173233424,1677,1675,1677,1675,1500
20240723,120700,170720623,1675,1675,1675,1675,9
20240723,120600,170705548,1677,1677,1677,1677,0
20240723,120500,170705548,1677,1677,1677,1677,0
20240723,120400,170705548,1677,1677,1677,1677,0
20240723,120300,170705548,1677,1677,1677,1677,11
20240723,120200,170687101,1677,1677,1677,1677,0
20240723,120100,170687101,1677,1675,1677,1675,101
20240723,120000,170517726,1675,1677,1677,1672,2668
20240723,115900,166051091,1677,1677,1677,1677,0
20240723,115800,166051091,1677,1677,1677,1677,21
20240723,115700,166015874,1677,1680,1687,1675,2601
20240723,115600,161652517,1679,1686,1686,1678,5030
20240723,115500,153201980,1691,1688,1691,1688,2
20240723,115400,153198601,1686,1686,1686,1686,1
20240723,115300,153196915,1684,1684,1684,1684,1
20240723,115200,153195231,1683,1685,1688,1683,547
20240723,115100,152273693,1685,1685,1685,1685,1
20240723,115000,152272008,1682,1682,1682,1682,0
20240723,114900,152272008,1682,1682,1682,1682,450
20240723,114800,151515108,1684,1684,1684,1684,200
20240723,114700,151178308,1682,1686,1686,1682,5040
20240723,114600,142688603,1686,1686,1686,1686,0
20240723,114500,142688603,1686,1686,1686,1686,0
20240723,114400,142688603,1686,1686,1686,1686,0
20240723,114300,142688603,1686,1686,1686,1686,0
20240723,114200,142688603,1686,1686,1686,1686,0
20240723,114100,142688603,1686,1686,1686,1686,3
20240723,114000,142683545,1686,1686,1686,1686,0
20240723,113900,142683545,1686,1686,1686,1686,0
20240723,113800,142683545,1686,1686,1686,1686,0
20240723,113700,142683545,1686,1686,1686,1686,268
20240723,113600,142231697,1692,1692,1692,1692,0
20240723,113500,142231697,1692,1692,1692,1692,0
20240723,113400,142231697,1692,1692,1692,1692,0
20240723,113300,142231697,1692,1688,1692,1688,59
20240723,113200,142131873,1686,1686,1686,1686,0
20240723,113100,142131873,1686,1686,1686,1686,0
20240723,113000,142131873,1686,1686,1686,1686,611
20240723,112900,141101727,1688,1688,1688,1688,0
20240723,112800,141101727,1688,1688,1688,1688,1
20240723,112700,141100039,1688,1688,1688,1688,2
20240723,112600,141096663,1687,1687,1687,1687,7
20240723,112500,141084854,1686,1686,1686,1686,0
20240723,112400,141084854,1686,1686,1686,1686,0
20240723,112300,141084854,1686,1686,1686,1686,570
20240723,112200,140123834,1686,1686,1686,1686,0
20240723,112100,140123834,1686,1686,1686,1686,0
20240723,112000,140123834,1686,1686,1686,1686,0
20240723,111900,140123834,1686,1686,1686,1686,0
20240723,111800,140123834,1686,1686,1686,1686,0
20240723,111700,140123834,1686,1686,1686,1686,0
20240723,111600,140123834,1686,1686,1686,1686,0
20240723,111500,140123834,1686,1686,1686,1686,0
20240723,111400,140123834,1686,1689,1689,1686,1312
20240723,111300,137909033,1688,1688,1688,1688,0
20240723,111200,137909033,1688,1688,1688,1688,0
20240723,111100,137909033,1688,1688,1688,1688,0
20240723,111000,137909033,1688,1688,1688,1688,0
20240723,110900,137909033,1688,1688,1688,1688,0
20240723,110800,137909033,1688,1688,1688,1688,0
20240723,110700,137909033,1688,1688,1688,1688,100
20240723,110600,137740233,1688,1689,1689,1688,20
20240723,110500,137706456,1689,1689,1689,1689,5
20240723,110400,137698011,1689,1693,1693,1689,600
20240723,110300,136682335,1693,1691,1693,1691,550
20240723,110200,135752283,1693,1693,1693,1693,0
20240723,110100,135752283,1693,1693,1693,1693,0
20240723,110000,135752283,1693,1693,1693,1693,0
20240723,105900,135752283,1693,1693,1693,1693,0
20240723,105800,135752283,1693,1693,1693,1693,1
20240723,105700,135750590,1694,1694,1694,1694,0
20240723,105600,135750590,1694,1689,1694,1689,3
20240723,105500,135745516,1689,1689,1689,1689,0
20240723,105400,135745516,1689,1689,1689,1689,25
20240723,105300,135703291,1694,1694,1694,1694,0
20240723,105200,135703291,1694,1687,1694,1687,2
20240723,105100,135699910,1685,1685,1685,1685,580
20240723,105000,134722610,1694,1694,1694,1694,0
20240723,104900,134722610,1694,1694,1694,1694,0
20240723,104800,134722610,1694,1694,1694,1694,0
20240723,104700,134722610,1694,1687,1694,1687,2
20240723,104600,134719229,1697,1697,1697,1697,0
20240723,104500,134719229,1697,1697,1697,1697,0
20240723,104400,134719229,1697,1687,1697,1687,2
20240723,104300,134715845,1686,1686,1686,1686,100
20240723,104200,134547245,1686,1687,1687,1686,1172
20240723,104100,132570698,1687,1687,1687,1687,1
20240723,104000,132569011,1696,1687,1696,1687,2577
20240723,103900,128200249,1689,1689,1689,1689,0
20240723,103800,128200249,1689,1689,1689,1689,0
20240723,103700,128200249,1689,1689,1689,1689,0
20240723,103600,128200249,1689,1689,1689,1689,2959
20240723,103500,123202498,1694,1694,1694,1694,0
20240723,103400,123202498,1694,1694,1694,1694,0
20240723,103300,123202498,1694,1691,1694,1691,2
20240723,103200,123199113,1695,1691,1695,1691,2
20240723,103100,123195727,1689,1689,1689,1689,0
20240723,103000,123195727,1689,1689,1689,1689,1
20240723,102900,123194038,1695,1695,1695,1695,0
20240723,102800,123194038,1695,1687,1695,1687,12
20240723,102700,123173784,1687,1687,1687,1687,500
20240723,102600,122330284,1687,1687,1687,1687,0
20240723,102500,122330284,1687,1689,1696,1687,3
20240723,102400,122325212,1687,1687,1687,1687,0
20240723,102300,122325212,1687,1687,1687,1687,0
20240723,102200,122325212,1687,1688,1696,1687,501
20240723,102100,121475969,1687,1687,1687,1687,1
20240723,102000,121474282,1687,1687,1687,1687,0
20240723,101900,121474282,1687,1687,1687,1687,500
20240723,101800,120630782,1687,1687,1687,1687,1
20240723,101700,120629095,1688,1691,1695,1688,662
20240723,101600,119507037,1693,1691,1693,1691,304
20240723,101500,118992968,1690,1688,1690,1688,8
20240723,101400,118979461,1686,1688,1688,1686,21
20240723,101300,118944043,1686,1686,1686,1686,313
20240723,101200,118416325,1686,1686,1686,1686,0
20240723,101100,118416325,1686,1686,1686,1686,0
20240723,101000,118416325,1686,1686,1686,1686,590
20240723,100900,117421585,1686,1687,1687,1686,45
20240723,100800,117345705,1687,1688,1689,1687,11
20240723,100700,117327129,1688,1688,1688,1688,1
20240723,100600,117325441,1688,1688,1688,1688,2
20240723,100500,117322065,1688,1687,1688,1687,3
20240723,100400,117317003,1687,1686,1687,1686,12
20240723,100300,117296770,1686,1686,1686,1686,0
20240723,100200,117296770,1686,1686,1686,1686,0
20240723,100100,117296770,1686,1686,1686,1686,0
20240723,100000,117296770,1686,1686,1686,1684,4
20240723,095900,117290028,1686,1686,1686,1686,42
20240723,095800,117219216,1684,1684,1684,1684,0
20240723,095700,117219216,1684,1684,1684,1684,38
20240723,095600,117155224,1684,1684,1684,1684,0
20240723,095500,117155224,1684,1686,1686,1684,178
20240723,095400,116855172,1684,1686,1686,1684,12
20240723,095300,116834943,1686,1686,1686,1686,43
20240723,095200,116762445,1686,1686,1686,1686,1
20240723,095100,116760759,1690,1687,1690,1687,29
20240723,095000,116711758,1687,1689,1689,1687,110
20240723,094900,116525986,1686,1686,1686,1686,0
20240723,094800,116525986,1686,1686,1686,1684,26
20240723,094700,116482152,1683,1685,1686,1683,226
20240723,094600,116101350,1685,1685,1685,1685,0
20240723,094500,116101350,1685,1688,1688,1685,84
20240723,094400,115959561,1688,1688,1688,1688,0
20240723,094300,115959561,1688,1688,1688,1688,0
20240723,094200,115959561,1688,1686,1688,1686,32
20240723,094100,115905586,1688,1683,1688,1683,8
20240723,094000,115892105,1683,1685,1685,1680,1745
20240723,093900,112957371,1682,1686,1686,1682,25
20240723,093800,112915267,1684,1684,1692,1682,15
20240723,093700,112890001,1684,1685,1685,1683,529
20240723,093600,111999689,1685,1684,1686,1684,1176
20240723,093500,110018622,1686,1686,1695,1686,384
20240723,093400,109371189,1685,1691,1691,1685,1293
20240723,093300,107190871,1698,1693,1698,1693,2
20240723,093200,107187480,1693,1697,1699,1692,3397
20240723,093100,101435145,1699,1699,1700,1699,10
20240723,093000,101418154,1700,1699,1700,1699,23
20240723,092900,101379057,1699,1699,1699,1699,6
20240723,092800,101368863,1700,1697,1700,1697,5
20240723,092700,101360366,1700,1698,1700,1693,813
20240723,092600,99982830,1700,1699,1700,1699,105
20240723,092500,99804431,1700,1695,1700,1695,19
20240723,092400,99772218,1694,1695,1699,1693,1009
20240723,092300,98062218,1695,1699,1699,1695,244
20240723,092200,97648455,1700,1700,1700,1700,14
20240723,092100,97624655,1700,1704,1706,1700,865
20240723,092000,96153145,1706,1706,1714,1706,37
20240723,091900,96090015,1714,1714,1714,1714,4
20240723,091800,96083159,1716,1716,1716,1716,0
20240723,091700,96083159,1716,1716,1716,1716,2
20240723,091600,96079727,1705,1697,1719,1695,1202
20240723,091500,94038365,1707,1703,1707,1601,44996
20240723,091400,19486155,1701,1718,1732,1698,5921
20240723,091300,9351337,1717,1719,1730,1717,3
20240723,091200,9346171,1717,1719,1731,1717,67
20240723,091100,9230324,1731,1718,1731,1717,937
20240723,091000,7609726,1726,1714,1727,1714,620
20240723,090900,6544705,1724,1716,1725,1708,2039
20240723,090800,3031243,1720,1709,1720,1709,132
20240723,090700,2804924,1708,1708,1708,1708,5
20240723,090600,2796384,1706,1708,1708,1706,10
20240723,090500,2779310,1708,1711,1712,1708,15
20240723,090400,2753644,1705,1711,1711,1705,5
20240723,090300,2745095,1705,1705,1705,1705,1
20240723,090200,2743390,1706,1709,1710,1706,71
20240723,090100,2622218,1705,1709,1709,1705,5
20240723,090000,2613677,1708,1702,1708,1702,1128