KissMeData/019590/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185700,581847344,985,985,985,985,4854
20230724,185600,581847344,985,985,985,985,0
20230724,185500,581847344,985,985,985,985,0
20230724,185400,581847344,985,985,985,985,0
20230724,185300,581847344,985,985,985,985,0
20230724,185200,581847344,985,985,985,985,0
20230724,185100,581847344,985,985,985,985,0
20230724,185000,581847344,985,985,985,985,0
20230724,184900,581847344,985,985,985,985,0
20230724,184800,581847344,985,985,985,985,0
20230724,184700,581847344,985,985,985,985,0
20230724,184600,581847344,985,985,985,985,0
20230724,184500,581847344,985,985,985,985,0
20230724,184400,581847344,985,985,985,985,0
20230724,184300,581847344,985,985,985,985,0
20230724,184200,581847344,985,985,985,985,0
20230724,184100,581847344,985,985,985,985,0
20230724,184000,581847344,985,985,985,985,0
20230724,183900,581847344,985,985,985,985,0
20230724,183800,581847344,985,985,985,985,0
20230724,183700,581847344,985,985,985,985,0
20230724,183600,581847344,985,985,985,985,0
20230724,183500,581847344,985,985,985,985,0
20230724,183400,581847344,985,985,985,985,0
20230724,183300,581847344,985,985,985,985,0
20230724,183200,581847344,985,985,985,985,0
20230724,183100,581847344,985,985,985,985,0
20230724,183000,581847344,985,985,985,985,0
20230724,182900,581847344,985,985,985,985,0
20230724,182800,581847344,985,985,985,985,0
20230724,182700,581847344,985,985,985,985,4854
20230724,182600,581847344,985,985,985,985,0
20230724,182500,581847344,985,985,985,985,0
20230724,182400,581847344,985,985,985,985,0
20230724,182300,581847344,985,985,985,985,0
20230724,182200,581847344,985,985,985,985,0
20230724,182100,581847344,985,985,985,985,0
20230724,182000,581847344,985,985,985,985,0
20230724,181900,581847344,985,985,985,985,0
20230724,181800,581847344,985,985,985,985,0
20230724,181700,581847344,985,985,985,985,0
20230724,181600,581847344,985,985,985,985,0
20230724,181500,581847344,985,985,985,985,0
20230724,181400,581847344,985,985,985,985,0
20230724,181300,581847344,985,985,985,985,0
20230724,181200,581847344,985,985,985,985,0
20230724,181100,581847344,985,985,985,985,0
20230724,181000,581847344,985,985,985,985,0
20230724,180900,581847344,985,985,985,985,0
20230724,180800,581847344,985,985,985,985,0
20230724,180700,581847344,985,985,985,985,0
20230724,180600,581847344,985,985,985,985,0
20230724,180500,581847344,985,985,985,985,0
20230724,180400,581847344,985,985,985,985,0
20230724,180300,581847344,985,985,985,985,0
20230724,180200,581847344,985,985,985,985,0
20230724,180100,581847344,985,985,985,985,0
20230724,180000,581847344,985,985,985,985,0
20230724,175900,581847344,985,985,985,985,0
20230724,175800,581847344,985,985,985,985,0
20230724,175700,581847344,985,985,985,985,4854
20230724,175600,581847344,985,985,985,985,0
20230724,175500,581847344,985,985,985,985,0
20230724,175400,581847344,985,985,985,985,0
20230724,175300,581847344,985,985,985,985,0
20230724,175200,581847344,985,985,985,985,0
20230724,175100,581847344,985,985,985,985,0
20230724,175000,581847344,985,985,985,985,0
20230724,174900,581847344,985,985,985,985,0
20230724,174800,581847344,985,985,985,985,0
20230724,174700,581847344,985,985,985,985,0
20230724,174600,581847344,985,985,985,985,0
20230724,174500,581847344,985,985,985,985,0
20230724,174400,581847344,985,985,985,985,0
20230724,174300,581847344,985,985,985,985,0
20230724,174200,581847344,985,985,985,985,0
20230724,174100,581847344,985,985,985,985,0
20230724,174000,581847344,985,985,985,985,0
20230724,173900,581847344,985,985,985,985,0
20230724,173800,581847344,985,985,985,985,0
20230724,173700,581847344,985,985,985,985,0
20230724,173600,581847344,985,985,985,985,0
20230724,173500,581847344,985,985,985,985,0
20230724,173400,581847344,985,985,985,985,0
20230724,173300,581847344,985,985,985,985,0
20230724,173200,581847344,985,985,985,985,0
20230724,173100,581847344,985,985,985,985,0
20230724,173000,581847344,985,985,985,985,0
20230724,172900,581847344,985,985,985,985,0
20230724,172800,581847344,985,985,985,985,0
20230724,172700,581847344,985,985,985,985,4854
20230724,172600,581847344,985,985,985,985,0
20230724,172500,581847344,985,985,985,985,0
20230724,172400,581847344,985,985,985,985,0
20230724,172300,581847344,985,985,985,985,0
20230724,172200,581847344,985,985,985,985,0
20230724,172100,581847344,985,985,985,985,0
20230724,172000,581847344,985,985,985,985,0
20230724,171900,581847344,985,985,985,985,0
20230724,171800,581847344,985,985,985,985,0
20230724,171700,581847344,985,985,985,985,0
20230724,171600,581847344,985,985,985,985,0
20230724,171500,581847344,985,985,985,985,0
20230724,171400,581847344,985,985,985,985,0
20230724,171300,581847344,985,985,985,985,0
20230724,171200,581847344,985,985,985,985,0
20230724,171100,581847344,985,985,985,985,0
20230724,171000,581847344,985,985,985,985,0
20230724,170900,581847344,985,985,985,985,0
20230724,170800,581847344,985,985,985,985,0
20230724,170700,581847344,985,985,985,985,0
20230724,170600,581847344,985,985,985,985,0
20230724,170500,581847344,985,985,985,985,0
20230724,170400,581847344,985,985,985,985,0
20230724,170300,581847344,985,985,985,985,0
20230724,170200,581847344,985,985,985,985,0
20230724,170100,581847344,985,985,985,985,0
20230724,170000,581847344,985,985,985,985,0
20230724,165900,581847344,985,985,985,985,0
20230724,165800,581847344,985,985,985,985,0
20230724,165700,581847344,985,985,985,985,4854
20230724,165600,581847344,985,985,985,985,0
20230724,165500,581847344,985,985,985,985,0
20230724,165400,581847344,985,985,985,985,0
20230724,165300,581847344,985,985,985,985,0
20230724,165200,581847344,985,985,985,985,0
20230724,165100,581847344,985,985,985,985,0
20230724,165000,581847344,985,985,985,985,0
20230724,164900,581847344,985,985,985,985,0
20230724,164800,581847344,985,985,985,985,0
20230724,164700,581847344,985,985,985,985,0
20230724,164600,581847344,985,985,985,985,0
20230724,164500,581847344,985,985,985,985,0
20230724,164400,581847344,985,985,985,985,0
20230724,164300,581847344,985,985,985,985,0
20230724,164200,581847344,985,985,985,985,0
20230724,164100,581847344,985,985,985,985,0
20230724,164000,581847344,985,985,985,985,0
20230724,163900,581847344,985,985,985,985,0
20230724,163800,581847344,985,985,985,985,0
20230724,163700,581847344,985,985,985,985,0
20230724,163600,581847344,985,985,985,985,0
20230724,163500,581847344,985,985,985,985,0
20230724,163400,581847344,985,985,985,985,0
20230724,163300,581847344,985,985,985,985,0
20230724,163200,581847344,985,985,985,985,0
20230724,163100,581847344,985,985,985,985,0
20230724,163000,581847344,985,985,985,985,0
20230724,162900,581847344,985,985,985,985,0
20230724,162800,581847344,985,985,985,985,0
20230724,162700,581847344,985,985,985,985,4854
20230724,162600,581847344,985,985,985,985,0
20230724,162500,581847344,985,985,985,985,0
20230724,162400,581847344,985,985,985,985,0
20230724,162300,581847344,985,985,985,985,0
20230724,162200,581847344,985,985,985,985,0
20230724,162100,581847344,985,985,985,985,0
20230724,162000,581847344,985,985,985,985,0
20230724,161900,581847344,985,985,985,985,0
20230724,161800,581847344,985,985,985,985,0
20230724,161700,581847344,985,985,985,985,0
20230724,161600,581847344,985,985,985,985,0
20230724,161500,581847344,985,985,985,985,0
20230724,161400,581847344,985,985,985,985,0
20230724,161300,581847344,985,985,985,985,0
20230724,161200,581847344,985,985,985,985,0
20230724,161100,581847344,985,985,985,985,0
20230724,161000,581847344,985,985,985,985,0
20230724,160900,581847344,985,985,985,985,0
20230724,160800,581847344,985,985,985,985,0
20230724,160700,581847344,985,985,985,985,0
20230724,160600,581847344,985,985,985,985,0
20230724,160500,581847344,985,985,985,985,0
20230724,160400,581847344,985,985,985,985,0
20230724,160300,581847344,985,985,985,985,0
20230724,160200,581847344,985,985,985,985,0
20230724,160100,581847344,985,985,985,985,0
20230724,160000,581847344,985,985,985,985,0
20230724,155900,581847344,985,985,985,985,0
20230724,155800,581847344,985,985,985,985,0
20230724,155700,581847344,985,985,985,985,4854
20230724,155600,581847344,985,985,985,985,0
20230724,155500,581847344,985,985,985,985,0
20230724,155400,581847344,985,985,985,985,0
20230724,155300,581847344,985,985,985,985,0
20230724,155200,581847344,985,985,985,985,0
20230724,155100,581847344,985,985,985,985,0
20230724,155000,581847344,985,985,985,985,0
20230724,154900,581847344,985,985,985,985,0
20230724,154800,581847344,985,985,985,985,0
20230724,154700,581847344,985,985,985,985,0
20230724,154600,581847344,985,985,985,985,0
20230724,154500,581847344,985,985,985,985,0
20230724,154400,581847344,985,985,985,985,0
20230724,154300,581847344,985,985,985,985,0
20230724,154200,581847344,985,985,985,985,0
20230724,154100,581847344,985,985,985,985,0
20230724,154000,581847344,985,985,985,985,0
20230724,153900,581847344,985,985,985,985,0
20230724,153800,581847344,985,985,985,985,0
20230724,153700,581847344,985,985,985,985,0
20230724,153600,581847344,985,985,985,985,0
20230724,153500,581847344,985,985,985,985,0
20230724,153400,581847344,985,985,985,985,0
20230724,153300,581847344,985,985,985,985,0
20230724,153200,581847344,985,985,985,985,0
20230724,153100,581847344,985,985,985,985,0
20230724,153000,581847344,985,985,985,985,4854
20230724,152900,577066154,974,974,974,974,0
20230724,152800,577066154,974,974,974,974,0
20230724,152700,577066154,974,974,974,974,0
20230724,152600,577066154,974,974,974,974,0
20230724,152500,577066154,974,974,974,974,0
20230724,152400,577066154,974,974,974,974,0
20230724,152300,577066154,974,974,974,974,0
20230724,152200,577066154,974,974,974,974,0
20230724,152100,577066154,974,974,974,974,0
20230724,152000,577066154,974,974,974,974,0
20230724,151900,577066154,974,976,976,973,14169
20230724,151800,563266537,986,986,986,986,10
20230724,151700,563256677,986,987,987,986,200
20230724,151600,563059377,987,985,987,985,50
20230724,151500,563010034,985,985,985,985,14
20230724,151400,562996244,985,985,985,985,26
20230724,151300,562970634,985,985,985,985,51
20230724,151200,562920399,988,988,988,988,0
20230724,151100,562920399,988,988,988,988,0
20230724,151000,562920399,988,988,988,988,0
20230724,150900,562920399,988,988,988,988,0
20230724,150800,562920399,988,988,988,988,0
20230724,150700,562920399,988,988,988,988,0
20230724,150600,562920399,988,988,988,988,0
20230724,150500,562920399,988,988,988,988,0
20230724,150400,562920399,988,987,988,987,36
20230724,150300,562884866,977,977,977,977,1
20230724,150200,562883889,987,986,987,986,103
20230724,150100,562782329,986,986,986,986,6
20230724,150000,562776413,987,975,987,975,40
20230724,145900,562737233,982,984,984,982,10838
20230724,145800,552089754,988,988,988,988,0
20230724,145700,552089754,988,988,988,988,0
20230724,145600,552089754,988,988,988,988,0
20230724,145500,552089754,988,988,988,988,0
20230724,145400,552089754,988,988,988,988,0
20230724,145300,552089754,988,988,988,988,121
20230724,145200,551970206,990,990,990,990,0
20230724,145100,551970206,990,990,990,990,0
20230724,145000,551970206,990,990,990,990,0
20230724,144900,551970206,990,990,990,990,0
20230724,144800,551970206,990,990,990,990,0
20230724,144700,551970206,990,990,990,990,0
20230724,144600,551970206,990,990,990,990,0
20230724,144500,551970206,990,990,990,990,0
20230724,144400,551970206,990,990,990,990,0
20230724,144300,551970206,990,990,990,990,0
20230724,144200,551970206,990,990,990,990,0
20230724,144100,551970206,990,990,990,990,0
20230724,144000,551970206,990,990,990,990,8
20230724,143900,551962286,990,990,990,990,0
20230724,143800,551962286,990,990,990,990,0
20230724,143700,551962286,990,990,990,990,1
20230724,143600,551961296,989,989,989,989,1
20230724,143500,551960307,984,989,990,984,5285
20230724,143400,546754707,990,990,990,990,0
20230724,143300,546754707,990,990,990,990,0
20230724,143200,546754707,990,990,990,990,1
20230724,143100,546753717,984,984,984,984,0
20230724,143000,546753717,984,984,984,984,10
20230724,142900,546743877,990,990,990,990,0
20230724,142800,546743877,990,990,990,990,0
20230724,142700,546743877,990,990,990,990,0
20230724,142600,546743877,990,990,990,990,0
20230724,142500,546743877,990,990,990,990,0
20230724,142400,546743877,990,990,990,990,0
20230724,142300,546743877,990,990,990,990,0
20230724,142200,546743877,990,990,990,990,0
20230724,142100,546743877,990,990,990,990,0
20230724,142000,546743877,990,990,990,990,0
20230724,141900,546743877,990,990,990,990,100
20230724,141800,546644877,990,990,990,990,0
20230724,141700,546644877,990,990,990,990,0
20230724,141600,546644877,990,990,990,990,0
20230724,141500,546644877,990,989,990,989,32
20230724,141400,546613219,989,990,991,989,3560
20230724,141300,543091295,990,990,990,990,2420
20230724,141200,540695495,990,990,990,990,2500
20230724,141100,538220495,991,991,991,991,0
20230724,141000,538220495,991,991,991,991,0
20230724,140900,538220495,991,991,991,991,0
20230724,140800,538220495,991,991,991,991,0
20230724,140700,538220495,991,987,991,987,20
20230724,140600,538200685,986,986,986,986,0
20230724,140500,538200685,986,978,986,978,21118
20230724,140400,517433738,973,973,973,973,0
20230724,140300,517433738,973,973,973,973,9999
20230724,140200,507704711,974,976,976,974,17000
20230724,140100,491144702,974,979,980,974,23995
20230724,140000,467663078,979,979,979,979,0
20230724,135900,467663078,979,979,979,979,100
20230724,135800,467565178,979,979,979,979,0
20230724,135700,467565178,979,973,979,973,41
20230724,135600,467525279,977,977,977,977,2348
20230724,135500,465231283,972,972,972,972,0
20230724,135400,465231283,972,972,972,972,0
20230724,135300,465231283,972,972,972,972,19999
20230724,135200,445792255,972,971,972,971,5026
20230724,135100,440911983,971,971,971,971,0
20230724,135000,440911983,971,971,971,971,0
20230724,134900,440911983,971,971,971,971,0
20230724,134800,440911983,971,971,971,971,0
20230724,134700,440911983,971,971,971,971,41
20230724,134600,440872172,971,972,972,971,127
20230724,134500,440748768,971,972,972,971,1000
20230724,134400,439777718,976,976,976,976,0
20230724,134300,439777718,976,976,976,976,0
20230724,134200,439777718,976,976,976,976,0
20230724,134100,439777718,976,976,976,976,2
20230724,134000,439775766,971,972,972,971,8050
20230724,133900,431953166,977,977,977,977,0
20230724,133800,431953166,977,977,977,977,0
20230724,133700,431953166,977,977,977,977,0
20230724,133600,431953166,977,977,977,977,0
20230724,133500,431953166,977,977,977,977,0
20230724,133400,431953166,977,977,977,977,5826
20230724,133300,426261164,977,971,977,971,4463
20230724,133200,421906092,973,971,973,971,2308
20230724,133100,419660624,971,968,971,968,2862
20230724,133000,416883265,968,968,968,968,99
20230724,132900,416787433,968,968,968,968,2099
20230724,132800,414755601,968,968,968,968,0
20230724,132700,414755601,968,968,968,968,100
20230724,132600,414658801,969,969,969,969,73
20230724,132500,414588064,970,970,970,970,8080
20230724,132400,406750464,970,971,971,970,10655
20230724,132300,396404555,971,973,973,971,8263
20230724,132200,388366390,976,976,976,976,1
20230724,132100,388365414,974,975,975,974,2312
20230724,132000,386113308,977,977,977,977,0
20230724,131900,386113308,977,977,977,977,0
20230724,131800,386113308,977,977,977,977,0
20230724,131700,386113308,977,977,977,977,0
20230724,131600,386113308,977,977,977,977,0
20230724,131500,386113308,977,975,977,975,4
20230724,131400,386109406,975,975,975,975,10
20230724,131300,386099656,977,977,977,977,3
20230724,131200,386096725,977,977,977,977,0
20230724,131100,386096725,977,977,977,977,0
20230724,131000,386096725,977,977,977,977,0
20230724,130900,386096725,977,977,977,977,0
20230724,130800,386096725,977,977,977,977,0
20230724,130700,386096725,977,976,977,976,26
20230724,130600,386071348,976,976,976,976,0
20230724,130500,386071348,976,976,976,976,0
20230724,130400,386071348,976,976,976,976,50
20230724,130300,386022548,977,977,977,976,2401
20230724,130200,383678820,977,977,977,977,0
20230724,130100,383678820,977,977,977,977,0
20230724,130000,383678820,977,977,977,977,1
20230724,125900,383677843,977,977,977,977,3
20230724,125800,383674912,977,977,977,977,43
20230724,125700,383632901,978,978,978,978,0
20230724,125600,383632901,978,978,978,978,0
20230724,125500,383632901,978,978,978,978,0
20230724,125400,383632901,978,978,978,978,0
20230724,125300,383632901,978,978,978,978,0
20230724,125200,383632901,978,978,978,978,0
20230724,125100,383632901,978,978,978,978,0
20230724,125000,383632901,978,976,978,976,112
20230724,124900,383523587,977,977,977,977,1140
20230724,124800,382409807,979,979,979,979,1000
20230724,124700,381430807,979,979,979,979,8
20230724,124600,381422975,980,980,980,980,0
20230724,124500,381422975,980,979,980,979,35
20230724,124400,381388699,977,977,977,977,0
20230724,124300,381388699,977,977,977,977,0
20230724,124200,381388699,977,977,977,977,0
20230724,124100,381388699,977,978,978,977,611
20230724,124000,380791686,978,978,978,978,0
20230724,123900,380791686,978,978,978,978,11
20230724,123800,380780928,977,977,977,977,100
20230724,123700,380683228,977,977,977,977,3
20230724,123600,380680297,978,978,978,978,0
20230724,123500,380680297,978,978,978,978,0
20230724,123400,380680297,978,978,978,978,0
20230724,123300,380680297,978,978,978,978,0
20230724,123200,380680297,978,978,978,978,0
20230724,123100,380680297,978,978,978,978,8
20230724,123000,380672473,978,978,978,978,2
20230724,122900,380670517,983,983,983,983,0
20230724,122800,380670517,983,983,983,983,0
20230724,122700,380670517,983,983,983,983,1
20230724,122600,380669534,979,982,982,979,3000
20230724,122500,377728034,982,982,982,982,1000
20230724,122400,376746034,982,982,982,982,1
20230724,122300,376745052,978,979,979,978,4
20230724,122200,376741137,980,980,980,980,0
20230724,122100,376741137,980,980,980,980,0
20230724,122000,376741137,980,980,980,980,0
20230724,121900,376741137,980,980,980,980,3013
20230724,121800,373788397,983,983,983,983,0
20230724,121700,373788397,983,983,983,983,0
20230724,121600,373788397,983,979,983,979,280
20230724,121500,373513821,979,979,979,978,14
20230724,121400,373500120,979,979,979,979,0
20230724,121300,373500120,979,979,979,979,0
20230724,121200,373500120,979,979,979,979,0
20230724,121100,373500120,979,979,979,979,1
20230724,121000,373499141,973,973,973,973,510
20230724,120900,373002911,973,973,973,973,0
20230724,120800,373002911,973,973,973,973,0
20230724,120700,373002911,973,972,973,972,900
20230724,120600,372127711,985,985,985,985,0
20230724,120500,372127711,985,984,985,984,3
20230724,120400,372124758,982,982,982,982,0
20230724,120300,372124758,982,982,982,982,2
20230724,120200,372122794,982,972,982,972,8
20230724,120100,372114978,972,982,982,972,3
20230724,120000,372112052,977,982,984,977,3808
20230724,115900,368377288,982,983,983,982,15000
20230724,115800,353645311,983,983,983,983,0
20230724,115700,353645311,983,983,983,983,1000
20230724,115600,352662311,990,990,990,990,0
20230724,115500,352662311,990,990,990,990,0
20230724,115400,352662311,990,990,990,990,1
20230724,115300,352661321,989,989,989,989,1293
20230724,115200,351382544,985,985,985,985,0
20230724,115100,351382544,985,986,986,985,2167
20230724,115000,349247899,991,991,991,991,1
20230724,114900,349246908,986,986,986,986,200
20230724,114800,349049708,986,992,992,986,2
20230724,114700,349047730,991,991,991,991,0
20230724,114600,349047730,991,990,991,990,15000
20230724,114500,334182911,991,986,991,986,506
20230724,114400,333683990,987,990,990,987,4450
20230724,114300,329285659,995,995,995,995,0
20230724,114200,329285659,995,995,995,995,0
20230724,114100,329285659,995,995,995,995,0
20230724,114000,329285659,995,995,995,995,0
20230724,113900,329285659,995,995,995,995,0
20230724,113800,329285659,995,995,995,995,0
20230724,113700,329285659,995,995,995,995,0
20230724,113600,329285659,995,995,995,995,1
20230724,113500,329284664,990,990,990,990,0
20230724,113400,329284664,990,990,990,990,0
20230724,113300,329284664,990,990,990,990,0
20230724,113200,329284664,990,990,990,990,0
20230724,113100,329284664,990,990,990,990,0
20230724,113000,329284664,990,990,990,990,0
20230724,112900,329284664,990,990,990,990,0
20230724,112800,329284664,990,991,991,990,2869
20230724,112700,326443731,1000,1000,1000,1000,0
20230724,112600,326443731,1000,1000,1000,1000,0
20230724,112500,326443731,1000,1000,1000,1000,1
20230724,112400,326442731,999,999,999,999,16
20230724,112300,326426747,1000,1000,1000,1000,0
20230724,112200,326426747,1000,1000,1000,1000,198
20230724,112100,326228747,1000,1000,1000,1000,1
20230724,112000,326227747,1000,1000,1000,1000,2
20230724,111900,326225747,1000,999,1000,999,142
20230724,111800,326083845,999,999,999,999,0
20230724,111700,326083845,999,999,999,999,0
20230724,111600,326083845,999,999,999,999,153
20230724,111500,325930998,999,999,999,999,155
20230724,111400,325776153,999,999,999,999,166
20230724,111300,325610319,999,1000,1000,999,8206
20230724,111200,317408740,1001,1001,1001,1001,1746
20230724,111100,315660994,1001,1001,1001,1001,311
20230724,111000,315349683,1003,1003,1003,1003,0
20230724,110900,315349683,1003,1003,1003,1003,0
20230724,110800,315349683,1003,1002,1003,1002,5200
20230724,110700,310134183,1000,1000,1000,1000,3
20230724,110600,310131183,1000,1000,1000,1000,500
20230724,110500,309631183,1000,1000,1000,1000,1000
20230724,110400,308631183,1005,1003,1005,1003,3305
20230724,110300,305313761,1004,1004,1005,1000,1355
20230724,110200,303956736,1000,995,1004,995,20842
20230724,110100,283136547,991,991,991,991,0
20230724,110000,283136547,991,991,991,991,2
20230724,105900,283134565,998,998,998,998,0
20230724,105800,283134565,998,995,998,995,5940
20230724,105700,277211601,995,994,995,994,1244
20230724,105600,275973979,994,993,994,993,8
20230724,105500,275966034,993,993,993,993,7
20230724,105400,275959083,990,990,990,990,200
20230724,105300,275761083,990,990,990,990,0
20230724,105200,275761083,990,990,990,989,5183
20230724,105100,270630096,990,990,990,990,0
20230724,105000,270630096,990,990,990,990,8
20230724,104900,270622176,995,995,995,995,1
20230724,104800,270621181,990,990,990,990,0
20230724,104700,270621181,990,990,990,990,0
20230724,104600,270621181,990,997,997,989,1162
20230724,104500,269470389,991,992,997,991,536
20230724,104400,268939099,997,997,997,997,44
20230724,104300,268895231,997,997,997,997,2800
20230724,104200,266103631,997,997,997,997,0
20230724,104100,266103631,997,997,997,997,0
20230724,104000,266103631,997,997,997,997,0
20230724,103900,266103631,997,997,997,997,0
20230724,103800,266103631,997,997,997,997,0
20230724,103700,266103631,997,995,997,995,35
20230724,103600,266068796,997,997,997,997,0
20230724,103500,266068796,997,997,997,997,1600
20230724,103400,264473596,997,997,997,997,79
20230724,103300,264394833,998,998,998,998,0
20230724,103200,264394833,998,998,998,998,0
20230724,103100,264394833,998,999,999,998,16
20230724,103000,264378863,1000,998,1000,998,1050
20230724,102900,263330954,1000,990,1000,990,11504
20230724,102800,251859640,987,989,989,987,683
20230724,102700,251184810,989,990,990,989,228
20230724,102600,250959123,989,988,989,988,712
20230724,102500,250255642,982,982,982,982,0
20230724,102400,250255642,982,974,982,974,4798
20230724,102300,245563939,969,969,969,969,0
20230724,102200,245563939,969,969,990,969,21349
20230724,102100,224664613,974,972,974,972,1002
20230724,102000,223690665,972,969,972,969,7
20230724,101900,223683875,969,969,969,969,60
20230724,101800,223625735,969,969,969,969,57
20230724,101700,223570502,969,968,969,968,1564
20230724,101600,222054987,969,968,969,968,2
20230724,101500,222053050,963,968,968,962,5006
20230724,101400,217207270,962,962,962,962,1
20230724,101300,217206308,965,965,965,965,2454
20230724,101200,214838198,965,964,965,964,192
20230724,101100,214652968,964,962,964,962,2481
20230724,101000,212265504,963,963,963,963,0
20230724,100900,212265504,963,963,963,963,0
20230724,100800,212265504,963,963,963,963,10685
20230724,100700,201975849,963,964,964,963,2701
20230724,100600,199372399,964,964,964,964,423
20230724,100500,198964627,964,964,964,964,6188
20230724,100400,192999395,965,965,965,965,100
20230724,100300,192902895,966,966,966,966,0
20230724,100200,192902895,966,966,966,966,829
20230724,100100,192102081,965,965,965,965,100
20230724,100000,192005581,964,964,964,964,2
20230724,095900,192003653,964,965,965,964,4317
20230724,095800,187840065,964,964,964,964,2012
20230724,095700,185900497,964,964,964,964,0
20230724,095600,185900497,964,965,965,964,1005
20230724,095500,184931675,965,965,965,965,0
20230724,095400,184931675,965,967,967,965,7416
20230724,095300,177775035,966,966,968,966,1235
20230724,095200,176582005,966,966,966,966,6000
20230724,095100,170786005,966,968,968,966,1034
20230724,095000,169786994,968,968,968,968,77
20230724,094900,169712458,970,970,970,970,50
20230724,094800,169663958,970,970,970,970,2057
20230724,094700,167668668,972,972,972,972,1
20230724,094600,167667696,972,972,972,972,2
20230724,094500,167665752,974,967,974,967,2002
20230724,094400,165729804,967,972,972,967,4000
20230724,094300,161860246,976,976,976,976,1
20230724,094200,161859270,976,976,976,976,0
20230724,094100,161859270,976,972,976,972,7
20230724,094000,161852442,973,973,973,973,102
20230724,093900,161753196,973,973,973,973,15000
20230724,093800,147158196,973,973,973,973,20000
20230724,093700,127698196,973,973,973,973,5000
20230724,093600,122833196,973,972,974,972,12856
20230724,093500,110323904,973,971,973,971,1890
20230724,093400,108484968,972,972,972,972,65
20230724,093300,108421788,972,972,972,972,2057
20230724,093200,106422384,972,972,972,972,0
20230724,093100,106422384,972,971,972,971,2847
20230724,093000,103655105,969,972,972,969,117
20230724,092900,103541720,971,969,971,969,23
20230724,092800,103519393,966,966,966,966,0
20230724,092700,103519393,966,966,966,966,0
20230724,092600,103519393,966,966,966,966,100
20230724,092500,103422793,966,966,966,966,200
20230724,092400,103229593,970,970,970,970,101
20230724,092300,103131623,970,971,971,970,16376
20230724,092200,87240086,972,973,973,972,201
20230724,092100,87044613,972,972,972,972,1
20230724,092000,87043641,972,972,972,972,0
20230724,091900,87043641,972,972,972,972,2108
20230724,091800,84994665,972,974,974,972,7834
20230724,091700,77375030,974,975,975,974,4359
20230724,091600,73129154,977,977,977,977,1
20230724,091500,73128177,975,975,975,975,790
20230724,091400,72357927,977,977,977,977,301
20230724,091300,72063850,977,974,977,974,211
20230724,091200,71857736,977,977,977,977,34314
20230724,091100,38332958,977,978,978,977,2783
20230724,091000,35611870,977,977,977,977,400
20230724,090900,35221070,977,977,977,977,710
20230724,090800,34527400,979,979,979,979,1
20230724,090700,34526421,973,976,976,973,9000
20230724,090600,25758824,976,981,981,976,6843
20230724,090500,19071932,987,992,992,980,5152
20230724,090400,14017896,985,985,985,985,0
20230724,090300,14017896,985,985,985,983,2051
20230724,090200,11997704,985,987,987,983,6840
20230724,090100,5267968,983,987,987,983,5010
20230724,090000,335633,987,990,992,987,339