KissMeData/031820/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190400,1516544032,799,799,799,799,59553
20230724,190300,1516544032,799,799,799,799,0
20230724,190200,1516544032,799,799,799,799,0
20230724,190100,1516544032,799,799,799,799,0
20230724,190000,1516544032,799,799,799,799,0
20230724,185900,1516544032,799,799,799,799,0
20230724,185800,1516544032,799,799,799,799,0
20230724,185700,1516544032,799,799,799,799,0
20230724,185600,1516544032,799,799,799,799,0
20230724,185500,1516544032,799,799,799,799,0
20230724,185400,1516544032,799,799,799,799,0
20230724,185300,1516544032,799,799,799,799,0
20230724,185200,1516544032,799,799,799,799,0
20230724,185100,1516544032,799,799,799,799,0
20230724,185000,1516544032,799,799,799,799,0
20230724,184900,1516544032,799,799,799,799,0
20230724,184800,1516544032,799,799,799,799,0
20230724,184700,1516544032,799,799,799,799,0
20230724,184600,1516544032,799,799,799,799,0
20230724,184500,1516544032,799,799,799,799,0
20230724,184400,1516544032,799,799,799,799,0
20230724,184300,1516544032,799,799,799,799,0
20230724,184200,1516544032,799,799,799,799,0
20230724,184100,1516544032,799,799,799,799,0
20230724,184000,1516544032,799,799,799,799,0
20230724,183900,1516544032,799,799,799,799,0
20230724,183800,1516544032,799,799,799,799,0
20230724,183700,1516544032,799,799,799,799,0
20230724,183600,1516544032,799,799,799,799,0
20230724,183500,1516544032,799,799,799,799,0
20230724,183400,1516544032,799,799,799,799,59553
20230724,183300,1516544032,799,799,799,799,0
20230724,183200,1516544032,799,799,799,799,0
20230724,183100,1516544032,799,799,799,799,0
20230724,183000,1516544032,799,799,799,799,0
20230724,182900,1516544032,799,799,799,799,0
20230724,182800,1516544032,799,799,799,799,0
20230724,182700,1516544032,799,799,799,799,0
20230724,182600,1516544032,799,799,799,799,0
20230724,182500,1516544032,799,799,799,799,0
20230724,182400,1516544032,799,799,799,799,0
20230724,182300,1516544032,799,799,799,799,0
20230724,182200,1516544032,799,799,799,799,0
20230724,182100,1516544032,799,799,799,799,0
20230724,182000,1516544032,799,799,799,799,0
20230724,181900,1516544032,799,799,799,799,0
20230724,181800,1516544032,799,799,799,799,0
20230724,181700,1516544032,799,799,799,799,0
20230724,181600,1516544032,799,799,799,799,0
20230724,181500,1516544032,799,799,799,799,0
20230724,181400,1516544032,799,799,799,799,0
20230724,181300,1516544032,799,799,799,799,0
20230724,181200,1516544032,799,799,799,799,0
20230724,181100,1516544032,799,799,799,799,0
20230724,181000,1516544032,799,799,799,799,0
20230724,180900,1516544032,799,799,799,799,0
20230724,180800,1516544032,799,799,799,799,0
20230724,180700,1516544032,799,799,799,799,0
20230724,180600,1516544032,799,799,799,799,0
20230724,180500,1516544032,799,799,799,799,0
20230724,180400,1516544032,799,799,799,799,59553
20230724,180300,1516544032,799,799,799,799,0
20230724,180200,1516544032,799,799,799,799,0
20230724,180100,1516544032,799,799,799,799,0
20230724,180000,1516544032,799,799,799,799,0
20230724,175900,1516544032,799,799,799,799,0
20230724,175800,1516544032,799,799,799,799,0
20230724,175700,1516544032,799,799,799,799,0
20230724,175600,1516544032,799,799,799,799,0
20230724,175500,1516544032,799,799,799,799,0
20230724,175400,1516544032,799,799,799,799,0
20230724,175300,1516544032,799,799,799,799,0
20230724,175200,1516544032,799,799,799,799,0
20230724,175100,1516544032,799,799,799,799,0
20230724,175000,1516544032,799,799,799,799,0
20230724,174900,1516544032,799,799,799,799,0
20230724,174800,1516544032,799,799,799,799,0
20230724,174700,1516544032,799,799,799,799,0
20230724,174600,1516544032,799,799,799,799,0
20230724,174500,1516544032,799,799,799,799,0
20230724,174400,1516544032,799,799,799,799,0
20230724,174300,1516544032,799,799,799,799,0
20230724,174200,1516544032,799,799,799,799,0
20230724,174100,1516544032,799,799,799,799,0
20230724,174000,1516544032,799,799,799,799,0
20230724,173900,1516544032,799,799,799,799,0
20230724,173800,1516544032,799,799,799,799,0
20230724,173700,1516544032,799,799,799,799,0
20230724,173600,1516544032,799,799,799,799,0
20230724,173500,1516544032,799,799,799,799,0
20230724,173400,1516544032,799,799,799,799,59553
20230724,173300,1516544032,799,799,799,799,0
20230724,173200,1516544032,799,799,799,799,0
20230724,173100,1516544032,799,799,799,799,0
20230724,173000,1516544032,799,799,799,799,0
20230724,172900,1516544032,799,799,799,799,0
20230724,172800,1516544032,799,799,799,799,0
20230724,172700,1516544032,799,799,799,799,0
20230724,172600,1516544032,799,799,799,799,0
20230724,172500,1516544032,799,799,799,799,0
20230724,172400,1516544032,799,799,799,799,0
20230724,172300,1516544032,799,799,799,799,0
20230724,172200,1516544032,799,799,799,799,0
20230724,172100,1516544032,799,799,799,799,0
20230724,172000,1516544032,799,799,799,799,0
20230724,171900,1516544032,799,799,799,799,0
20230724,171800,1516544032,799,799,799,799,0
20230724,171700,1516544032,799,799,799,799,0
20230724,171600,1516544032,799,799,799,799,0
20230724,171500,1516544032,799,799,799,799,0
20230724,171400,1516544032,799,799,799,799,0
20230724,171300,1516544032,799,799,799,799,0
20230724,171200,1516544032,799,799,799,799,0
20230724,171100,1516544032,799,799,799,799,0
20230724,171000,1516544032,799,799,799,799,0
20230724,170900,1516544032,799,799,799,799,0
20230724,170800,1516544032,799,799,799,799,0
20230724,170700,1516544032,799,799,799,799,0
20230724,170600,1516544032,799,799,799,799,0
20230724,170500,1516544032,799,799,799,799,0
20230724,170400,1516544032,799,799,799,799,59553
20230724,170300,1516544032,799,799,799,799,0
20230724,170200,1516544032,799,799,799,799,0
20230724,170100,1516544032,799,799,799,799,0
20230724,170000,1516544032,799,799,799,799,0
20230724,165900,1516544032,799,799,799,799,0
20230724,165800,1516544032,799,799,799,799,0
20230724,165700,1516544032,799,799,799,799,0
20230724,165600,1516544032,799,799,799,799,0
20230724,165500,1516544032,799,799,799,799,0
20230724,165400,1516544032,799,799,799,799,0
20230724,165300,1516544032,799,799,799,799,0
20230724,165200,1516544032,799,799,799,799,0
20230724,165100,1516544032,799,799,799,799,0
20230724,165000,1516544032,799,799,799,799,0
20230724,164900,1516544032,799,799,799,799,0
20230724,164800,1516544032,799,799,799,799,0
20230724,164700,1516544032,799,799,799,799,0
20230724,164600,1516544032,799,799,799,799,0
20230724,164500,1516544032,799,799,799,799,0
20230724,164400,1516544032,799,799,799,799,0
20230724,164300,1516544032,799,799,799,799,0
20230724,164200,1516544032,799,799,799,799,0
20230724,164100,1516544032,799,799,799,799,0
20230724,164000,1516544032,799,799,799,799,0
20230724,163900,1516544032,799,799,799,799,0
20230724,163800,1516544032,799,799,799,799,0
20230724,163700,1516544032,799,799,799,799,0
20230724,163600,1516544032,799,799,799,799,0
20230724,163500,1516544032,799,799,799,799,0
20230724,163400,1516544032,799,799,799,799,59553
20230724,163300,1516544032,799,799,799,799,0
20230724,163200,1516544032,799,799,799,799,0
20230724,163100,1516544032,799,799,799,799,0
20230724,163000,1516544032,799,799,799,799,0
20230724,162900,1516544032,799,799,799,799,0
20230724,162800,1516544032,799,799,799,799,0
20230724,162700,1516544032,799,799,799,799,0
20230724,162600,1516544032,799,799,799,799,0
20230724,162500,1516544032,799,799,799,799,0
20230724,162400,1516544032,799,799,799,799,0
20230724,162300,1516544032,799,799,799,799,0
20230724,162200,1516544032,799,799,799,799,0
20230724,162100,1516544032,799,799,799,799,0
20230724,162000,1516544032,799,799,799,799,0
20230724,161900,1516544032,799,799,799,799,0
20230724,161800,1516544032,799,799,799,799,0
20230724,161700,1516544032,799,799,799,799,0
20230724,161600,1516544032,799,799,799,799,0
20230724,161500,1516544032,799,799,799,799,0
20230724,161400,1516544032,799,799,799,799,0
20230724,161300,1516544032,799,799,799,799,0
20230724,161200,1516544032,799,799,799,799,0
20230724,161100,1516544032,799,799,799,799,0
20230724,161000,1516544032,799,799,799,799,0
20230724,160900,1516544032,799,799,799,799,0
20230724,160800,1516544032,799,799,799,799,0
20230724,160700,1516544032,799,799,799,799,0
20230724,160600,1516544032,799,799,799,799,0
20230724,160500,1516544032,799,799,799,799,0
20230724,160400,1516544032,799,799,799,799,59553
20230724,160300,1516544032,799,799,799,799,0
20230724,160200,1516544032,799,799,799,799,0
20230724,160100,1516544032,799,799,799,799,0
20230724,160000,1516544032,799,799,799,799,0
20230724,155900,1516544032,799,799,799,799,0
20230724,155800,1516544032,799,799,799,799,0
20230724,155700,1516544032,799,799,799,799,0
20230724,155600,1516544032,799,799,799,799,0
20230724,155500,1516544032,799,799,799,799,0
20230724,155400,1516544032,799,799,799,799,0
20230724,155300,1516544032,799,799,799,799,0
20230724,155200,1516544032,799,799,799,799,0
20230724,155100,1516544032,799,799,799,799,0
20230724,155000,1516544032,799,799,799,799,0
20230724,154900,1516544032,799,799,799,799,0
20230724,154800,1516544032,799,799,799,799,0
20230724,154700,1516544032,799,799,799,799,0
20230724,154600,1516544032,799,799,799,799,0
20230724,154500,1516544032,799,799,799,799,0
20230724,154400,1516544032,799,799,799,799,0
20230724,154300,1516544032,799,799,799,799,0
20230724,154200,1516544032,799,799,799,799,0
20230724,154100,1516544032,799,799,799,799,0
20230724,154000,1516544032,799,799,799,799,0
20230724,153900,1516544032,799,799,799,799,0
20230724,153800,1516544032,799,799,799,799,0
20230724,153700,1516544032,799,799,799,799,0
20230724,153600,1516544032,799,799,799,799,0
20230724,153500,1516544032,799,799,799,799,0
20230724,153400,1516544032,799,799,799,799,59553
20230724,153300,1516544032,799,799,799,799,0
20230724,153200,1516544032,799,799,799,799,0
20230724,153100,1516544032,799,799,799,799,0
20230724,153000,1516544032,799,799,799,799,59553
20230724,152900,1468961185,805,805,805,805,0
20230724,152800,1468961185,805,805,805,805,0
20230724,152700,1468961185,805,805,805,805,0
20230724,152600,1468961185,805,805,805,805,0
20230724,152500,1468961185,805,805,805,805,0
20230724,152400,1468961185,805,805,805,805,0
20230724,152300,1468961185,805,805,805,805,0
20230724,152200,1468961185,805,805,805,805,0
20230724,152100,1468961185,805,805,805,805,0
20230724,152000,1468961185,805,805,805,805,0
20230724,151900,1468961185,805,805,805,804,2383
20230724,151800,1467044888,804,804,804,803,2301
20230724,151700,1465195885,803,801,805,801,13341
20230724,151600,1454493226,800,801,801,800,643
20230724,151500,1453978281,800,800,800,800,3113
20230724,151400,1451487881,801,800,801,800,1988
20230724,151300,1449897198,800,800,801,800,533
20230724,151200,1449470299,800,799,801,799,14254
20230724,151100,1438068101,799,800,800,799,9694
20230724,151000,1430312905,800,800,801,799,54957
20230724,150900,1386358885,801,800,801,800,27295
20230724,150800,1364522883,800,800,801,800,223
20230724,150700,1364344482,801,801,801,800,1544
20230724,150600,1363108416,801,801,802,801,244
20230724,150500,1362912761,802,802,802,801,782
20230724,150400,1362285958,802,803,803,801,3205
20230724,150300,1359714548,802,802,803,801,308
20230724,150200,1359467529,803,803,803,800,27013
20230724,150100,1337845472,802,803,803,802,1168
20230724,150000,1336908732,802,803,803,802,1095
20230724,145900,1336030042,803,802,803,802,1305
20230724,145800,1334982729,801,802,803,801,6835
20230724,145700,1329502209,802,803,803,802,704
20230724,145600,1328937501,803,802,803,802,2
20230724,145500,1328935896,803,802,803,802,2093
20230724,145400,1327255308,801,801,801,801,0
20230724,145300,1327255308,801,802,802,801,496
20230724,145200,1326857536,801,802,802,801,2604
20230724,145100,1324771730,802,802,802,802,2996
20230724,145000,1322368938,802,802,802,802,1089
20230724,144900,1321495560,802,801,803,801,371
20230724,144800,1321198158,800,802,802,800,36633
20230724,144700,1291869191,802,802,802,802,1
20230724,144600,1291868389,803,803,803,803,400
20230724,144500,1291547189,801,803,803,801,1333
20230724,144400,1290478806,802,801,802,801,2365
20230724,144300,1288583408,802,801,802,801,102
20230724,144200,1288501606,801,801,802,801,1659
20230724,144100,1287172596,802,801,802,800,10868
20230724,144000,1278472316,801,801,801,801,1640
20230724,143900,1277158676,801,802,802,801,12469
20230724,143800,1267170902,802,802,803,802,4529
20230724,143700,1263538614,802,802,802,802,950
20230724,143600,1262776714,803,803,803,803,0
20230724,143500,1262776714,803,802,803,802,4119
20230724,143400,1259473057,802,803,803,802,1781
20230724,143300,1258043914,803,803,803,803,369
20230724,143200,1257747607,802,803,803,802,7892
20230724,143100,1251418092,803,803,804,803,578
20230724,143000,1250953928,803,803,803,803,665
20230724,142900,1250419933,803,804,805,803,4766
20230724,142800,1246591764,804,804,804,804,15
20230724,142700,1246579704,804,805,805,804,600
20230724,142600,1246097204,805,805,805,805,10000
20230724,142500,1238047204,805,805,805,805,0
20230724,142400,1238047204,805,805,805,805,400
20230724,142300,1237725204,805,805,805,805,0
20230724,142200,1237725204,805,805,805,805,152
20230724,142100,1237602844,805,805,805,805,0
20230724,142000,1237602844,805,805,805,805,90
20230724,141900,1237530394,805,805,805,805,0
20230724,141800,1237530394,805,805,805,805,88
20230724,141700,1237459554,805,804,805,804,250
20230724,141600,1237258353,803,805,805,803,6261
20230724,141500,1232228675,805,805,805,805,0
20230724,141400,1232228675,805,805,805,805,360
20230724,141300,1231938875,806,805,806,805,1400
20230724,141200,1230810875,805,805,805,805,0
20230724,141100,1230810875,805,803,805,802,10831
20230724,141000,1222093328,803,803,803,802,1349
20230724,140900,1221010581,803,804,804,803,1100
20230724,140800,1220127181,803,803,803,803,29
20230724,140700,1220103894,802,802,802,802,146
20230724,140600,1219986802,802,803,803,802,3000
20230724,140500,1217578700,803,804,804,803,610
20230724,140400,1217088860,803,803,803,803,6
20230724,140300,1217084042,806,803,806,803,7186
20230724,140200,1211303736,804,804,804,804,107
20230724,140100,1211217708,804,804,804,803,2128
20230724,140000,1209507824,802,802,802,802,0
20230724,135900,1209507824,802,802,802,802,1826
20230724,135800,1208043372,802,802,802,802,623
20230724,135700,1207543726,802,802,803,801,15040
20230724,135600,1195490498,802,805,805,802,10326
20230724,135500,1187201338,805,805,805,805,122
20230724,135400,1187103128,805,805,805,805,8
20230724,135300,1187096688,803,805,805,803,2790
20230724,135200,1184855718,805,805,805,805,5
20230724,135100,1184851693,805,803,805,803,10700
20230724,135000,1176243971,803,803,803,803,6523
20230724,134900,1171006002,803,802,803,802,4064
20230724,134800,1167743011,802,802,802,802,1680
20230724,134700,1166395651,802,802,802,801,1232
20230724,134600,1165407652,802,802,802,801,8677
20230724,134500,1158450698,802,802,802,802,5100
20230724,134400,1154360498,801,801,801,801,501
20230724,134300,1153959197,801,802,803,801,20745
20230724,134200,1137327530,803,803,803,803,1280
20230724,134100,1136299690,802,803,805,801,40852
20230724,134000,1103534801,803,804,804,803,13051
20230724,133900,1093054797,804,805,805,804,17979
20230724,133800,1078599672,805,805,805,805,1793
20230724,133700,1077156307,806,806,806,806,48
20230724,133600,1077117619,806,805,806,805,21
20230724,133500,1077100706,805,805,805,805,300
20230724,133400,1076859206,805,806,806,805,9255
20230724,133300,1069408929,805,805,805,805,3391
20230724,133200,1066679174,807,806,807,806,1020
20230724,133100,1065856054,807,806,807,806,10578
20230724,133000,1057330176,807,806,807,806,1852
20230724,132900,1055836532,806,807,807,806,1210
20230724,132800,1054860271,807,807,807,807,10
20230724,132700,1054852201,807,807,807,807,10
20230724,132600,1054844131,807,807,807,807,0
20230724,132500,1054844131,807,807,808,807,2359
20230724,132400,1052940344,807,806,807,806,1984
20230724,132300,1051340240,806,806,806,806,2935
20230724,132200,1048974630,806,806,806,806,7000
20230724,132100,1043332630,807,807,807,807,47
20230724,132000,1043294701,807,807,807,807,0
20230724,131900,1043294701,807,806,807,806,1351
20230724,131800,1042205744,807,807,807,806,523
20230724,131700,1041783684,807,807,807,807,10
20230724,131600,1041775614,806,806,806,806,3
20230724,131500,1041773196,807,807,807,807,6509
20230724,131400,1036520433,807,806,807,806,4202
20230724,131300,1033132121,807,807,807,807,0
20230724,131200,1033132121,807,807,807,807,2250
20230724,131100,1031316371,806,806,806,806,250
20230724,131000,1031114871,806,807,807,806,3900
20230724,130900,1027968965,807,807,807,806,378
20230724,130800,1027664019,807,807,807,807,0
20230724,130700,1027664019,807,807,807,807,137
20230724,130600,1027553460,807,807,807,807,1
20230724,130500,1027552653,808,808,808,808,5
20230724,130400,1027548613,807,807,807,807,1
20230724,130300,1027547806,807,807,807,807,7933
20230724,130200,1021145875,806,807,807,806,2083
20230724,130100,1019465057,807,807,807,807,0
20230724,130000,1019465057,807,808,808,807,4490
20230724,125900,1015837138,808,807,808,807,944
20230724,125800,1015074891,807,807,807,807,2300
20230724,125700,1013218791,806,807,807,806,136
20230724,125600,1013109165,807,807,807,807,0
20230724,125500,1013109165,807,805,807,805,988
20230724,125400,1012312684,805,806,806,805,417
20230724,125300,1011976946,806,806,806,806,55
20230724,125200,1011932616,806,807,807,806,1801
20230724,125100,1010480910,806,806,806,806,1001
20230724,125000,1009674104,806,806,806,805,2660
20230724,124900,1007530644,806,806,806,806,301
20230724,124800,1007288038,806,806,807,806,3239
20230724,124700,1004675419,806,806,807,806,983
20230724,124600,1003882674,806,806,806,806,22
20230724,124500,1003864942,806,806,806,806,811
20230724,124400,1003211276,806,806,806,806,988
20230724,124300,1002414948,806,807,807,806,3274
20230724,124200,999775969,807,807,807,807,965
20230724,124100,998997214,806,805,806,805,1145
20230724,124000,998074408,806,806,806,806,3602
20230724,123900,995171196,805,805,805,805,0
20230724,123800,995171196,805,805,805,805,0
20230724,123700,995171196,805,806,806,805,2925
20230724,123600,992813753,807,807,807,806,1691
20230724,123500,991449184,806,806,806,806,0
20230724,123400,991449184,806,805,807,805,158
20230724,123300,991321683,807,805,807,805,141
20230724,123200,991208159,804,805,805,804,92
20230724,123100,991134101,804,806,807,804,2898
20230724,123000,988804006,807,805,807,805,5002
20230724,122900,984777393,805,806,807,805,3592
20230724,122800,981884997,806,806,807,806,106
20230724,122700,981799560,807,805,807,805,206
20230724,122600,981633544,805,808,808,805,6339
20230724,122500,976521414,807,807,807,807,174
20230724,122400,976380996,808,806,808,806,17127
20230724,122300,962547094,806,806,806,806,2105
20230724,122200,960850464,805,806,806,805,976
20230724,122100,960064634,806,806,807,806,4182
20230724,122000,956689835,806,805,806,805,15025
20230724,121900,944592764,805,805,805,805,3139
20230724,121800,942065869,804,804,804,803,31700
20230724,121700,916589069,803,804,804,803,18085
20230724,121600,902066311,804,806,806,803,24190
20230724,121500,882623462,806,806,806,806,150
20230724,121400,882502562,805,806,806,805,25534
20230724,121300,861944125,806,806,806,805,7181
20230724,121200,856156308,807,807,807,807,2408
20230724,121100,854213052,807,807,808,807,2411
20230724,121000,852266972,808,807,808,807,1299
20230724,120900,851218379,806,806,806,806,400
20230724,120800,850895979,807,807,807,807,1446
20230724,120700,849729057,807,807,807,807,30
20230724,120600,849704847,807,807,808,805,7941
20230724,120500,843297396,808,808,808,807,2901
20230724,120400,840953393,808,807,809,807,12678
20230724,120300,830698310,807,808,808,807,6119
20230724,120200,825759736,808,809,809,808,5490
20230724,120100,821323132,809,810,811,809,41348
20230724,120000,787848458,810,812,812,810,39626
20230724,115900,755728209,811,813,813,811,3794
20230724,115800,752647496,813,812,813,812,676
20230724,115700,752098510,812,812,812,812,0
20230724,115600,752098510,812,812,812,812,1
20230724,115500,752097698,811,811,811,811,2700
20230724,115400,749907998,811,811,812,811,11885
20230724,115300,740268263,812,812,812,812,1192
20230724,115200,739300359,812,812,812,812,68
20230724,115100,739245143,812,812,812,811,2126
20230724,115000,737518978,811,814,814,811,4990
20230724,114900,733465370,815,815,815,815,0
20230724,114800,733465370,815,815,815,815,290
20230724,114700,733229020,815,814,815,812,1269
20230724,114600,732197878,815,815,815,815,1
20230724,114500,732197063,812,812,812,812,0
20230724,114400,732197063,812,812,812,812,20930
20230724,114300,715201903,812,815,815,812,13373
20230724,114200,704340796,816,816,816,815,40
20230724,114100,704308165,816,816,816,816,210
20230724,114000,704136805,816,816,816,814,252
20230724,113900,703931273,816,816,816,814,14
20230724,113800,703919871,816,813,816,813,1902
20230724,113700,702373302,813,814,814,813,4243
20230724,113600,698922674,813,813,814,813,4216
20230724,113500,695495064,813,814,814,813,1171
20230724,113400,694542128,816,816,816,816,3
20230724,113300,694539680,816,816,816,816,0
20230724,113200,694539680,816,816,816,814,2108
20230724,113100,692823762,816,816,816,815,330
20230724,113000,692554782,816,816,816,816,8
20230724,112900,692548254,816,814,816,813,10002
20230724,112800,684407950,814,816,816,814,9870
20230724,112700,676368730,816,814,816,814,498
20230724,112600,675962864,814,815,815,814,251
20230724,112500,675758549,815,815,815,815,3
20230724,112400,675756104,815,814,815,814,860
20230724,112300,675055564,818,818,818,818,0
20230724,112200,675055564,818,816,818,814,12798
20230724,112100,664631627,816,816,818,815,2383
20230724,112000,662688561,815,815,815,815,10
20230724,111900,662680411,815,815,815,815,240
20230724,111800,662484811,814,818,818,814,161
20230724,111700,662353629,818,815,818,815,1073
20230724,111600,661477619,815,815,816,815,816
20230724,111500,660812578,815,815,815,815,116
20230724,111400,660718038,819,819,819,819,4
20230724,111300,660714762,819,813,819,813,9136
20230724,111200,653266824,814,814,814,814,454
20230724,111100,652897268,814,814,814,814,101
20230724,111000,652815054,815,815,815,815,3002
20230724,110900,650368424,813,813,813,813,1408
20230724,110800,649223720,813,815,815,813,2262
20230724,110700,647382542,815,815,815,815,2
20230724,110600,647380912,815,815,815,815,770
20230724,110500,646753362,816,815,816,815,1050
20230724,110400,645897562,816,816,817,816,2414
20230724,110300,643927641,816,816,816,816,1000
20230724,110200,643111641,815,815,815,815,26
20230724,110100,643090451,815,815,815,815,144
20230724,110000,642973091,815,815,815,815,500
20230724,105900,642565591,816,817,817,816,3468
20230724,105800,639735443,817,816,817,816,498
20230724,105700,639329025,817,817,817,817,152
20230724,105600,639204841,817,816,817,816,212
20230724,105500,639031648,816,817,817,816,235
20230724,105400,638839853,816,817,818,816,1744
20230724,105300,637415976,818,818,818,818,1000
20230724,105200,636597976,819,819,819,819,1
20230724,105100,636597157,819,819,819,819,100
20230724,105000,636515257,816,816,816,816,0
20230724,104900,636515257,816,816,816,816,210
20230724,104800,636343897,819,819,819,819,11
20230724,104700,636334888,819,814,819,814,9312
20230724,104600,628754915,814,815,815,814,3000
20230724,104500,626312392,815,815,815,815,8884
20230724,104400,619071932,816,816,816,815,6912
20230724,104300,613437611,816,816,816,816,1889
20230724,104200,611896187,816,816,816,816,1054
20230724,104100,611036123,816,818,818,816,3469
20230724,104000,608201960,819,819,819,818,9
20230724,103900,608194590,819,819,819,819,2401
20230724,103800,606228171,819,819,819,818,949
20230724,103700,605451552,819,819,819,819,31
20230724,103600,605426163,818,819,819,818,124
20230724,103500,605324611,819,819,819,819,6964
20230724,103400,599621095,819,819,819,819,20
20230724,103300,599604715,818,818,818,818,1396
20230724,103200,598462787,818,818,818,817,127
20230724,103100,598358902,817,818,818,816,1520
20230724,103000,597118209,816,817,817,816,2561
20230724,102900,595026874,817,816,818,816,2063
20230724,102800,593341460,819,819,819,819,4
20230724,102700,593338184,819,819,819,815,176
20230724,102600,593194732,820,815,820,815,1988
20230724,102500,591573577,815,815,815,815,19
20230724,102400,591558092,815,815,815,815,81
20230724,102300,591492077,815,820,820,814,809
20230724,102200,590833535,814,815,815,814,3125
20230724,102100,588287085,820,817,820,815,2666
20230724,102000,586111433,820,813,820,813,5208
20230724,101900,581868478,814,813,814,813,6103
20230724,101800,576906736,813,813,813,812,13888
20230724,101700,565618840,813,816,816,813,11316
20230724,101600,556408633,816,816,816,816,505
20230724,101500,555996553,816,818,818,816,1434
20230724,101400,554825249,820,819,820,819,5696
20230724,101300,550154554,821,822,822,820,7003
20230724,101200,544400173,822,822,822,822,5
20230724,101100,544396063,822,813,822,813,45985
20230724,101000,506929115,813,814,814,811,15676
20230724,100900,494194808,814,815,815,813,10128
20230724,100800,485946817,815,815,815,815,6350
20230724,100700,480771567,815,815,816,814,16510
20230724,100600,467326109,815,816,816,815,31515
20230724,100500,441639334,816,815,816,815,3770
20230724,100400,438564012,815,816,816,814,11510
20230724,100300,429183273,815,818,818,815,34347
20230724,100200,401150109,818,819,819,818,22924
20230724,100100,382395516,819,820,820,819,6724
20230724,100000,376887969,820,820,820,819,4162
20230724,095900,373475285,820,822,822,820,20018
20230724,095800,357057510,824,825,825,824,246
20230724,095700,356854562,825,825,825,825,12
20230724,095600,356844662,825,826,826,825,1365
20230724,095500,355717182,825,823,826,822,6656
20230724,095400,350226369,822,820,822,820,2188
20230724,095300,348428368,821,820,821,820,1766
20230724,095200,346979498,820,820,820,820,6829
20230724,095100,341379718,821,822,822,820,679
20230724,095000,340822705,822,822,822,820,1699
20230724,094900,339429119,820,822,822,819,11469
20230724,094800,330035049,819,822,822,819,30002
20230724,094700,305432743,821,821,822,821,598
20230724,094600,304941606,822,822,822,820,2137
20230724,094500,303189133,821,821,821,820,3571
20230724,094400,300260910,822,821,822,820,23282
20230724,094300,281162703,822,821,822,821,816
20230724,094200,280491957,822,822,822,821,7671
20230724,094100,274186495,822,821,822,821,4065
20230724,094000,270848506,822,822,822,821,2801
20230724,093900,268547884,820,822,822,820,9439
20230724,093800,260796122,825,825,825,825,0
20230724,093700,260796122,825,821,825,820,10032
20230724,093600,252567806,821,826,826,820,1277
20230724,093500,251516935,820,824,826,820,64231
20230724,093400,198711234,824,825,826,824,3333
20230724,093300,195962637,826,826,826,826,93
20230724,093200,195885819,826,826,826,824,890
20230724,093100,195152364,826,825,826,825,4418
20230724,093000,191507176,825,826,826,825,362
20230724,092900,191208184,826,825,826,823,19479
20230724,092800,175123869,825,824,825,823,463
20230724,092700,174742804,826,822,826,822,42
20230724,092600,174708276,826,823,826,821,24395
20230724,092500,154642213,822,822,823,822,3739
20230724,092400,151566278,822,823,823,822,5316
20230724,092300,147192839,823,823,823,823,240
20230724,092200,146995319,824,824,824,823,810
20230724,092100,146328179,822,824,824,822,2340
20230724,092000,144403564,824,822,824,822,460
20230724,091900,144025424,821,822,822,821,9896
20230724,091800,135894578,822,823,823,822,3644
20230724,091700,132897400,823,822,825,822,535
20230724,091600,132457075,822,826,826,822,5275
20230724,091500,128118056,826,823,826,823,31
20230724,091400,128092477,823,827,827,823,265
20230724,091300,127874034,823,825,827,823,1861
20230724,091200,126336863,825,823,825,823,16355
20230724,091100,112872178,821,823,823,821,1043
20230724,091000,112015729,822,821,823,821,3269
20230724,090900,109330039,820,821,821,820,4223
20230724,090800,105866059,821,823,823,821,28260
20230724,090700,82652030,823,825,825,823,10826
20230724,090600,73734468,825,825,825,824,3802
20230724,090500,70601518,824,828,828,824,34106
20230724,090400,42437518,830,826,830,826,1607
20230724,090300,41109600,827,827,827,827,4434
20230724,090200,37442682,827,827,830,826,13440
20230724,090100,26330899,827,830,833,827,10487
20230724,090000,17652482,833,836,836,826,18613