KissMeData/017900/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185600,2040795775,2535,2535,2535,2535,51608
20230724,185500,2040795775,2535,2535,2535,2535,0
20230724,185400,2040795775,2535,2535,2535,2535,0
20230724,185300,2040795775,2535,2535,2535,2535,0
20230724,185200,2040795775,2535,2535,2535,2535,0
20230724,185100,2040795775,2535,2535,2535,2535,0
20230724,185000,2040795775,2535,2535,2535,2535,0
20230724,184900,2040795775,2535,2535,2535,2535,0
20230724,184800,2040795775,2535,2535,2535,2535,0
20230724,184700,2040795775,2535,2535,2535,2535,0
20230724,184600,2040795775,2535,2535,2535,2535,0
20230724,184500,2040795775,2535,2535,2535,2535,0
20230724,184400,2040795775,2535,2535,2535,2535,0
20230724,184300,2040795775,2535,2535,2535,2535,0
20230724,184200,2040795775,2535,2535,2535,2535,0
20230724,184100,2040795775,2535,2535,2535,2535,0
20230724,184000,2040795775,2535,2535,2535,2535,0
20230724,183900,2040795775,2535,2535,2535,2535,0
20230724,183800,2040795775,2535,2535,2535,2535,0
20230724,183700,2040795775,2535,2535,2535,2535,0
20230724,183600,2040795775,2535,2535,2535,2535,0
20230724,183500,2040795775,2535,2535,2535,2535,0
20230724,183400,2040795775,2535,2535,2535,2535,0
20230724,183300,2040795775,2535,2535,2535,2535,0
20230724,183200,2040795775,2535,2535,2535,2535,0
20230724,183100,2040795775,2535,2535,2535,2535,0
20230724,183000,2040795775,2535,2535,2535,2535,0
20230724,182900,2040795775,2535,2535,2535,2535,0
20230724,182800,2040795775,2535,2535,2535,2535,0
20230724,182700,2040795775,2535,2535,2535,2535,0
20230724,182600,2040795775,2535,2535,2535,2535,51608
20230724,182500,2040795775,2535,2535,2535,2535,0
20230724,182400,2040795775,2535,2535,2535,2535,0
20230724,182300,2040795775,2535,2535,2535,2535,0
20230724,182200,2040795775,2535,2535,2535,2535,0
20230724,182100,2040795775,2535,2535,2535,2535,0
20230724,182000,2040795775,2535,2535,2535,2535,0
20230724,181900,2040795775,2535,2535,2535,2535,0
20230724,181800,2040795775,2535,2535,2535,2535,0
20230724,181700,2040795775,2535,2535,2535,2535,0
20230724,181600,2040795775,2535,2535,2535,2535,0
20230724,181500,2040795775,2535,2535,2535,2535,0
20230724,181400,2040795775,2535,2535,2535,2535,0
20230724,181300,2040795775,2535,2535,2535,2535,0
20230724,181200,2040795775,2535,2535,2535,2535,0
20230724,181100,2040795775,2535,2535,2535,2535,0
20230724,181000,2040795775,2535,2535,2535,2535,0
20230724,180900,2040795775,2535,2535,2535,2535,0
20230724,180800,2040795775,2535,2535,2535,2535,0
20230724,180700,2040795775,2535,2535,2535,2535,0
20230724,180600,2040795775,2535,2535,2535,2535,0
20230724,180500,2040795775,2535,2535,2535,2535,0
20230724,180400,2040795775,2535,2535,2535,2535,0
20230724,180300,2040795775,2535,2535,2535,2535,0
20230724,180200,2040795775,2535,2535,2535,2535,0
20230724,180100,2040795775,2535,2535,2535,2535,0
20230724,180000,2040795775,2535,2535,2535,2535,0
20230724,175900,2040795775,2535,2535,2535,2535,0
20230724,175800,2040795775,2535,2535,2535,2535,0
20230724,175700,2040795775,2535,2535,2535,2535,0
20230724,175600,2040795775,2535,2535,2535,2535,51608
20230724,175500,2040795775,2535,2535,2535,2535,0
20230724,175400,2040795775,2535,2535,2535,2535,0
20230724,175300,2040795775,2535,2535,2535,2535,0
20230724,175200,2040795775,2535,2535,2535,2535,0
20230724,175100,2040795775,2535,2535,2535,2535,0
20230724,175000,2040795775,2535,2535,2535,2535,0
20230724,174900,2040795775,2535,2535,2535,2535,0
20230724,174800,2040795775,2535,2535,2535,2535,0
20230724,174700,2040795775,2535,2535,2535,2535,0
20230724,174600,2040795775,2535,2535,2535,2535,0
20230724,174500,2040795775,2535,2535,2535,2535,0
20230724,174400,2040795775,2535,2535,2535,2535,0
20230724,174300,2040795775,2535,2535,2535,2535,0
20230724,174200,2040795775,2535,2535,2535,2535,0
20230724,174100,2040795775,2535,2535,2535,2535,0
20230724,174000,2040795775,2535,2535,2535,2535,0
20230724,173900,2040795775,2535,2535,2535,2535,0
20230724,173800,2040795775,2535,2535,2535,2535,0
20230724,173700,2040795775,2535,2535,2535,2535,0
20230724,173600,2040795775,2535,2535,2535,2535,0
20230724,173500,2040795775,2535,2535,2535,2535,0
20230724,173400,2040795775,2535,2535,2535,2535,0
20230724,173300,2040795775,2535,2535,2535,2535,0
20230724,173200,2040795775,2535,2535,2535,2535,0
20230724,173100,2040795775,2535,2535,2535,2535,0
20230724,173000,2040795775,2535,2535,2535,2535,0
20230724,172900,2040795775,2535,2535,2535,2535,0
20230724,172800,2040795775,2535,2535,2535,2535,0
20230724,172700,2040795775,2535,2535,2535,2535,0
20230724,172600,2040795775,2535,2535,2535,2535,51608
20230724,172500,2040795775,2535,2535,2535,2535,0
20230724,172400,2040795775,2535,2535,2535,2535,0
20230724,172300,2040795775,2535,2535,2535,2535,0
20230724,172200,2040795775,2535,2535,2535,2535,0
20230724,172100,2040795775,2535,2535,2535,2535,0
20230724,172000,2040795775,2535,2535,2535,2535,0
20230724,171900,2040795775,2535,2535,2535,2535,0
20230724,171800,2040795775,2535,2535,2535,2535,0
20230724,171700,2040795775,2535,2535,2535,2535,0
20230724,171600,2040795775,2535,2535,2535,2535,0
20230724,171500,2040795775,2535,2535,2535,2535,0
20230724,171400,2040795775,2535,2535,2535,2535,0
20230724,171300,2040795775,2535,2535,2535,2535,0
20230724,171200,2040795775,2535,2535,2535,2535,0
20230724,171100,2040795775,2535,2535,2535,2535,0
20230724,171000,2040795775,2535,2535,2535,2535,0
20230724,170900,2040795775,2535,2535,2535,2535,0
20230724,170800,2040795775,2535,2535,2535,2535,0
20230724,170700,2040795775,2535,2535,2535,2535,0
20230724,170600,2040795775,2535,2535,2535,2535,0
20230724,170500,2040795775,2535,2535,2535,2535,0
20230724,170400,2040795775,2535,2535,2535,2535,0
20230724,170300,2040795775,2535,2535,2535,2535,0
20230724,170200,2040795775,2535,2535,2535,2535,0
20230724,170100,2040795775,2535,2535,2535,2535,0
20230724,170000,2040795775,2535,2535,2535,2535,0
20230724,165900,2040795775,2535,2535,2535,2535,0
20230724,165800,2040795775,2535,2535,2535,2535,0
20230724,165700,2040795775,2535,2535,2535,2535,0
20230724,165600,2040795775,2535,2535,2535,2535,51608
20230724,165500,2040795775,2535,2535,2535,2535,0
20230724,165400,2040795775,2535,2535,2535,2535,0
20230724,165300,2040795775,2535,2535,2535,2535,0
20230724,165200,2040795775,2535,2535,2535,2535,0
20230724,165100,2040795775,2535,2535,2535,2535,0
20230724,165000,2040795775,2535,2535,2535,2535,0
20230724,164900,2040795775,2535,2535,2535,2535,0
20230724,164800,2040795775,2535,2535,2535,2535,0
20230724,164700,2040795775,2535,2535,2535,2535,0
20230724,164600,2040795775,2535,2535,2535,2535,0
20230724,164500,2040795775,2535,2535,2535,2535,0
20230724,164400,2040795775,2535,2535,2535,2535,0
20230724,164300,2040795775,2535,2535,2535,2535,0
20230724,164200,2040795775,2535,2535,2535,2535,0
20230724,164100,2040795775,2535,2535,2535,2535,0
20230724,164000,2040795775,2535,2535,2535,2535,0
20230724,163900,2040795775,2535,2535,2535,2535,0
20230724,163800,2040795775,2535,2535,2535,2535,0
20230724,163700,2040795775,2535,2535,2535,2535,0
20230724,163600,2040795775,2535,2535,2535,2535,0
20230724,163500,2040795775,2535,2535,2535,2535,0
20230724,163400,2040795775,2535,2535,2535,2535,0
20230724,163300,2040795775,2535,2535,2535,2535,0
20230724,163200,2040795775,2535,2535,2535,2535,0
20230724,163100,2040795775,2535,2535,2535,2535,0
20230724,163000,2040795775,2535,2535,2535,2535,0
20230724,162900,2040795775,2535,2535,2535,2535,0
20230724,162800,2040795775,2535,2535,2535,2535,0
20230724,162700,2040795775,2535,2535,2535,2535,0
20230724,162600,2040795775,2535,2535,2535,2535,51608
20230724,162500,2040795775,2535,2535,2535,2535,0
20230724,162400,2040795775,2535,2535,2535,2535,0
20230724,162300,2040795775,2535,2535,2535,2535,0
20230724,162200,2040795775,2535,2535,2535,2535,0
20230724,162100,2040795775,2535,2535,2535,2535,0
20230724,162000,2040795775,2535,2535,2535,2535,0
20230724,161900,2040795775,2535,2535,2535,2535,0
20230724,161800,2040795775,2535,2535,2535,2535,0
20230724,161700,2040795775,2535,2535,2535,2535,0
20230724,161600,2040795775,2535,2535,2535,2535,0
20230724,161500,2040795775,2535,2535,2535,2535,0
20230724,161400,2040795775,2535,2535,2535,2535,0
20230724,161300,2040795775,2535,2535,2535,2535,0
20230724,161200,2040795775,2535,2535,2535,2535,0
20230724,161100,2040795775,2535,2535,2535,2535,0
20230724,161000,2040795775,2535,2535,2535,2535,0
20230724,160900,2040795775,2535,2535,2535,2535,0
20230724,160800,2040795775,2535,2535,2535,2535,0
20230724,160700,2040795775,2535,2535,2535,2535,0
20230724,160600,2040795775,2535,2535,2535,2535,0
20230724,160500,2040795775,2535,2535,2535,2535,0
20230724,160400,2040795775,2535,2535,2535,2535,0
20230724,160300,2040795775,2535,2535,2535,2535,0
20230724,160200,2040795775,2535,2535,2535,2535,0
20230724,160100,2040795775,2535,2535,2535,2535,0
20230724,160000,2040795775,2535,2535,2535,2535,0
20230724,155900,2040795775,2535,2535,2535,2535,0
20230724,155800,2040795775,2535,2535,2535,2535,0
20230724,155700,2040795775,2535,2535,2535,2535,0
20230724,155600,2040795775,2535,2535,2535,2535,51608
20230724,155500,2040795775,2535,2535,2535,2535,0
20230724,155400,2040795775,2535,2535,2535,2535,0
20230724,155300,2040795775,2535,2535,2535,2535,0
20230724,155200,2040795775,2535,2535,2535,2535,0
20230724,155100,2040795775,2535,2535,2535,2535,0
20230724,155000,2040795775,2535,2535,2535,2535,0
20230724,154900,2040795775,2535,2535,2535,2535,0
20230724,154800,2040795775,2535,2535,2535,2535,0
20230724,154700,2040795775,2535,2535,2535,2535,0
20230724,154600,2040795775,2535,2535,2535,2535,0
20230724,154500,2040795775,2535,2535,2535,2535,0
20230724,154400,2040795775,2535,2535,2535,2535,0
20230724,154300,2040795775,2535,2535,2535,2535,0
20230724,154200,2040795775,2535,2535,2535,2535,0
20230724,154100,2040795775,2535,2535,2535,2535,0
20230724,154000,2040795775,2535,2535,2535,2535,0
20230724,153900,2040795775,2535,2535,2535,2535,0
20230724,153800,2040795775,2535,2535,2535,2535,0
20230724,153700,2040795775,2535,2535,2535,2535,0
20230724,153600,2040795775,2535,2535,2535,2535,0
20230724,153500,2040795775,2535,2535,2535,2535,0
20230724,153400,2040795775,2535,2535,2535,2535,0
20230724,153300,2040795775,2535,2535,2535,2535,0
20230724,153200,2040795775,2535,2535,2535,2535,0
20230724,153100,2040795775,2535,2535,2535,2535,0
20230724,153000,2040795775,2535,2535,2535,2535,51608
20230724,152900,1909969495,2555,2555,2555,2555,0
20230724,152800,1909969495,2555,2555,2555,2555,0
20230724,152700,1909969495,2555,2555,2555,2555,0
20230724,152600,1909969495,2555,2555,2555,2555,0
20230724,152500,1909969495,2555,2555,2555,2555,0
20230724,152400,1909969495,2555,2555,2555,2555,0
20230724,152300,1909969495,2555,2555,2555,2555,0
20230724,152200,1909969495,2555,2555,2555,2555,0
20230724,152100,1909969495,2555,2555,2555,2555,0
20230724,152000,1909969495,2555,2555,2555,2555,0
20230724,151900,1909969495,2555,2550,2555,2540,7537
20230724,151800,1890770225,2550,2550,2560,2540,20836
20230724,151700,1837719625,2555,2555,2560,2555,6441
20230724,151600,1821260610,2555,2545,2560,2545,4835
20230724,151500,1808900580,2540,2550,2560,2540,6273
20230724,151400,1792924245,2545,2565,2565,2545,38659
20230724,151300,1694262820,2565,2565,2570,2565,2765
20230724,151200,1687162935,2560,2565,2565,2560,93
20230724,151100,1686924795,2570,2570,2570,2570,2554
20230724,151000,1680361015,2570,2560,2570,2560,5192
20230724,150900,1667032965,2560,2560,2560,2555,3685
20230724,150800,1657602245,2560,2560,2565,2560,3256
20230724,150700,1649258530,2560,2565,2565,2560,17779
20230724,150600,1603738445,2565,2570,2575,2565,2266
20230724,150500,1597925995,2570,2565,2570,2565,1891
20230724,150400,1593073460,2565,2565,2570,2560,4783
20230724,150300,1580794585,2565,2565,2575,2565,1757
20230724,150200,1576282200,2565,2565,2570,2560,5651
20230724,150100,1561782140,2565,2565,2570,2560,8839
20230724,150000,1539078985,2565,2570,2580,2560,18691
20230724,145900,1491072900,2570,2585,2585,2565,9926
20230724,145800,1465533940,2585,2585,2585,2585,192
20230724,145700,1465037620,2585,2580,2585,2580,734
20230724,145600,1463143895,2585,2580,2585,2580,1131
20230724,145500,1460221350,2585,2585,2585,2585,0
20230724,145400,1460221350,2585,2580,2585,2580,2225
20230724,145300,1454480840,2580,2580,2580,2580,531
20230724,145200,1453110860,2580,2580,2580,2575,418
20230724,145100,1452034305,2575,2570,2575,2570,1175
20230724,145000,1449009245,2570,2570,2570,2570,50
20230724,144900,1448880745,2580,2575,2580,2575,1066
20230724,144800,1446135790,2580,2570,2580,2570,18097
20230724,144700,1399626340,2580,2580,2580,2575,2801
20230724,144600,1392404760,2575,2575,2580,2570,301
20230724,144500,1391630565,2580,2570,2580,2570,1162
20230724,144400,1388638545,2580,2570,2580,2570,26
20230724,144300,1388571535,2580,2580,2580,2580,0
20230724,144200,1388571535,2580,2580,2580,2580,1
20230724,144100,1388568955,2570,2575,2575,2570,1491
20230724,144000,1384736775,2580,2580,2580,2580,80
20230724,143900,1384530375,2575,2575,2575,2575,48
20230724,143800,1384406775,2570,2570,2570,2570,323
20230724,143700,1383576665,2580,2580,2580,2580,0
20230724,143600,1383576665,2580,2580,2580,2575,2091
20230724,143500,1378187305,2575,2575,2575,2575,1248
20230724,143400,1374973705,2575,2575,2575,2575,0
20230724,143300,1374973705,2575,2575,2575,2575,0
20230724,143200,1374973705,2575,2575,2575,2575,5
20230724,143100,1374960830,2570,2575,2575,2570,2318
20230724,143000,1368993320,2575,2565,2575,2565,706
20230724,142900,1367179150,2565,2565,2565,2565,163
20230724,142800,1366761055,2575,2570,2575,2570,4929
20230724,142700,1354093520,2575,2575,2575,2575,10
20230724,142600,1354067770,2570,2570,2570,2570,371
20230724,142500,1353114300,2575,2575,2575,2575,2641
20230724,142400,1346313725,2570,2570,2570,2570,2457
20230724,142300,1339999235,2570,2570,2575,2570,1628
20230724,142200,1335815270,2575,2575,2575,2575,0
20230724,142100,1335815270,2575,2575,2575,2575,228
20230724,142000,1335228170,2575,2570,2575,2570,2978
20230724,141900,1327574705,2570,2570,2570,2570,801
20230724,141800,1325516135,2575,2570,2575,2570,748
20230724,141700,1323590355,2570,2570,2570,2570,0
20230724,141600,1323590355,2570,2565,2570,2565,2062
20230724,141500,1318296325,2575,2575,2575,2565,540
20230724,141400,1316905885,2575,2575,2575,2575,0
20230724,141300,1316905885,2575,2575,2575,2575,0
20230724,141200,1316905885,2575,2575,2575,2575,2
20230724,141100,1316900735,2570,2570,2570,2570,899
20230724,141000,1314590305,2560,2560,2560,2560,417
20230724,140900,1313522785,2570,2565,2570,2560,3215
20230724,140800,1305266615,2570,2565,2570,2565,16
20230724,140700,1305225570,2570,2570,2570,2565,52
20230724,140600,1305091935,2570,2575,2575,2570,20
20230724,140500,1305040485,2575,2575,2575,2575,1
20230724,140400,1305037910,2575,2570,2575,2570,1535
20230724,140300,1301089265,2570,2570,2570,2570,1150
20230724,140200,1298133765,2560,2570,2570,2560,91
20230724,140100,1297900795,2560,2570,2570,2560,1940
20230724,140000,1292934195,2575,2570,2575,2565,3939
20230724,135900,1282817265,2575,2570,2575,2570,51
20230724,135800,1282686190,2570,2570,2570,2570,1476
20230724,135700,1278892870,2570,2570,2570,2570,3021
20230724,135600,1271128900,2570,2570,2570,2570,282
20230724,135500,1270404160,2565,2565,2570,2565,632
20230724,135400,1268783075,2565,2565,2565,2565,327
20230724,135300,1267944320,2565,2560,2565,2560,246
20230724,135200,1267314555,2565,2565,2565,2565,4
20230724,135100,1267304295,2570,2560,2570,2555,2127
20230724,135000,1261864795,2555,2570,2570,2555,3594
20230724,134900,1252671805,2575,2570,2575,2570,210
20230724,134800,1252131110,2570,2570,2570,2570,342
20230724,134700,1251252170,2570,2570,2570,2570,1142
20230724,134600,1248317230,2565,2565,2565,2565,10
20230724,134500,1248291580,2570,2565,2570,2560,1333
20230724,134400,1244874040,2560,2560,2560,2560,864
20230724,134300,1242662200,2555,2565,2565,2555,6658
20230724,134200,1225641660,2565,2565,2565,2565,10
20230724,134100,1225616010,2560,2560,2560,2560,328
20230724,134000,1224776330,2560,2570,2570,2560,18783
20230724,133900,1176606510,2570,2570,2570,2570,0
20230724,133800,1176606510,2570,2570,2570,2570,23
20230724,133700,1176547400,2580,2580,2580,2580,500
20230724,133600,1175257400,2575,2575,2575,2575,5398
20230724,133500,1161357550,2575,2570,2575,2570,2849
20230724,133400,1154024495,2570,2570,2570,2570,0
20230724,133300,1154024495,2570,2570,2570,2570,48
20230724,133200,1153901135,2570,2570,2570,2570,2151
20230724,133100,1148373065,2580,2580,2580,2580,1578
20230724,133000,1144301825,2580,2580,2580,2580,8
20230724,132900,1144281185,2570,2570,2570,2570,1
20230724,132800,1144278615,2580,2580,2580,2580,563
20230724,132700,1142826075,2570,2580,2580,2570,3869
20230724,132600,1132851025,2580,2580,2580,2580,1
20230724,132500,1132848445,2565,2565,2565,2565,0
20230724,132400,1132848445,2565,2565,2565,2565,25
20230724,132300,1132784320,2565,2580,2580,2565,1987
20230724,132200,1127680465,2580,2575,2580,2575,865
20230724,132100,1125452785,2565,2565,2565,2565,0
20230724,132000,1125452785,2565,2580,2580,2565,274
20230724,131900,1124746745,2580,2580,2580,2580,5
20230724,131800,1124733845,2580,2580,2580,2580,2
20230724,131700,1124728685,2580,2580,2580,2580,1000
20230724,131600,1122148685,2580,2570,2580,2565,1008
20230724,131500,1119561845,2580,2580,2580,2580,10
20230724,131400,1119536045,2570,2570,2570,2570,0
20230724,131300,1119536045,2570,2580,2580,2570,1134
20230724,131200,1116621655,2575,2575,2575,2575,4217
20230724,131100,1105762880,2580,2580,2580,2580,4
20230724,131000,1105752560,2580,2580,2580,2580,0
20230724,130900,1105752560,2580,2580,2580,2580,0
20230724,130800,1105752560,2580,2580,2580,2580,1000
20230724,130700,1103172560,2585,2580,2585,2580,1274
20230724,130600,1099885635,2575,2575,2575,2575,857
20230724,130500,1097678860,2575,2575,2575,2575,0
20230724,130400,1097678860,2575,2575,2575,2575,0
20230724,130300,1097678860,2575,2575,2575,2575,0
20230724,130200,1097678860,2575,2575,2575,2575,1000
20230724,130100,1095103860,2565,2570,2570,2565,21
20230724,130000,1095049945,2575,2575,2575,2575,3
20230724,125900,1095042220,2570,2570,2570,2570,268
20230724,125800,1094353460,2570,2575,2575,2570,5
20230724,125700,1094340605,2565,2580,2580,2565,694
20230724,125600,1092556315,2575,2575,2575,2575,1013
20230724,125500,1089947840,2570,2570,2570,2570,0
20230724,125400,1089947840,2570,2570,2570,2570,9
20230724,125300,1089924710,2570,2570,2570,2570,1797
20230724,125200,1085306420,2570,2570,2570,2570,0
20230724,125100,1085306420,2570,2570,2570,2570,2932
20230724,125000,1077771180,2570,2570,2570,2570,212
20230724,124900,1077226340,2575,2580,2580,2575,4419
20230724,124800,1065846915,2580,2580,2580,2580,0
20230724,124700,1065846915,2580,2580,2580,2580,0
20230724,124600,1065846915,2580,2580,2580,2580,3
20230724,124500,1065839175,2580,2580,2580,2580,15
20230724,124400,1065800475,2575,2580,2580,2575,6
20230724,124300,1065785000,2580,2580,2580,2580,1000
20230724,124200,1063205000,2580,2580,2580,2580,204
20230724,124100,1062678680,2575,2575,2575,2575,0
20230724,124000,1062678680,2575,2575,2575,2575,1060
20230724,123900,1059949180,2580,2580,2580,2580,1425
20230724,123800,1056272680,2580,2580,2580,2580,6
20230724,123700,1056257200,2585,2585,2585,2585,0
20230724,123600,1056257200,2585,2585,2585,2585,0
20230724,123500,1056257200,2585,2585,2585,2585,0
20230724,123400,1056257200,2585,2585,2585,2585,0
20230724,123300,1056257200,2585,2580,2585,2580,329
20230724,123200,1055408345,2585,2585,2585,2585,0
20230724,123100,1055408345,2585,2585,2585,2585,3742
20230724,123000,1045735275,2585,2585,2585,2585,200
20230724,122900,1045218275,2585,2585,2585,2585,0
20230724,122800,1045218275,2585,2585,2585,2585,0
20230724,122700,1045218275,2585,2585,2585,2585,1
20230724,122600,1045215690,2580,2580,2580,2580,0
20230724,122500,1045215690,2580,2585,2585,2580,628
20230724,122400,1043592945,2580,2575,2580,2575,545
20230724,122300,1042186880,2580,2580,2580,2580,435
20230724,122200,1041064580,2580,2580,2580,2580,366
20230724,122100,1040120300,2580,2580,2580,2580,0
20230724,122000,1040120300,2580,2575,2580,2570,497
20230724,121900,1038839835,2570,2575,2575,2570,196
20230724,121800,1038335585,2575,2575,2575,2575,242
20230724,121700,1037712435,2575,2575,2575,2575,209
20230724,121600,1037174260,2585,2575,2585,2575,116
20230724,121500,1036875550,2585,2585,2585,2585,1723
20230724,121400,1032421595,2585,2585,2585,2585,1000
20230724,121300,1029836595,2585,2580,2585,2565,2778
20230724,121200,1022690920,2585,2580,2585,2580,2158
20230724,121100,1017112590,2580,2580,2580,2580,13
20230724,121000,1017079050,2575,2580,2580,2575,179
20230724,120900,1016617235,2580,2580,2580,2570,8516
20230724,120800,994731095,2570,2570,2570,2570,1304
20230724,120700,991379815,2580,2580,2580,2580,0
20230724,120600,991379815,2580,2580,2580,2580,0
20230724,120500,991379815,2580,2570,2580,2565,1948
20230724,120400,986377745,2580,2580,2580,2580,1
20230724,120300,986375165,2575,2575,2575,2575,1805
20230724,120200,981727290,2570,2570,2570,2570,913
20230724,120100,979380880,2575,2570,2575,2570,3
20230724,120000,979373165,2570,2565,2570,2565,728
20230724,115900,977505450,2570,2570,2570,2570,2904
20230724,115800,970042170,2570,2575,2575,2570,646
20230724,115700,968381550,2570,2575,2575,2570,208
20230724,115600,967846955,2575,2575,2575,2575,22
20230724,115500,967790305,2575,2575,2575,2575,1
20230724,115400,967787730,2570,2570,2570,2570,37
20230724,115300,967692640,2575,2575,2575,2575,91
20230724,115200,967458315,2575,2570,2575,2570,51
20230724,115100,967327240,2570,2565,2570,2565,1563
20230724,115000,963310580,2565,2565,2570,2565,2157
20230724,114900,957776855,2570,2565,2570,2565,834
20230724,114800,955637640,2565,2565,2570,2565,2091
20230724,114700,950274175,2570,2570,2570,2570,50
20230724,114600,950145675,2570,2570,2570,2570,0
20230724,114500,950145675,2570,2570,2570,2570,227
20230724,114400,949562285,2565,2565,2565,2565,0
20230724,114300,949562285,2565,2565,2565,2565,0
20230724,114200,949562285,2565,2565,2565,2565,1064
20230724,114100,946833125,2565,2565,2565,2565,22
20230724,114000,946776695,2565,2565,2565,2565,174
20230724,113900,946330385,2570,2570,2570,2570,779
20230724,113800,944328355,2565,2565,2570,2565,1378
20230724,113700,940793285,2570,2570,2575,2570,357
20230724,113600,939875790,2570,2575,2575,2570,2099
20230724,113500,934470940,2570,2570,2570,2570,70
20230724,113400,934291040,2575,2570,2575,2570,197
20230724,113300,933784745,2570,2565,2570,2565,586
20230724,113200,932281340,2565,2565,2565,2565,1
20230724,113100,932278775,2570,2565,2570,2565,2
20230724,113000,932273640,2570,2570,2570,2570,8
20230724,112900,932253080,2570,2570,2570,2570,1074
20230724,112800,929492900,2570,2570,2570,2570,601
20230724,112700,927948330,2565,2565,2565,2565,0
20230724,112600,927948330,2565,2565,2565,2565,297
20230724,112500,927186525,2565,2565,2565,2565,763
20230724,112400,925229430,2565,2560,2565,2560,199
20230724,112300,924719830,2560,2560,2560,2560,1464
20230724,112200,920971990,2570,2565,2570,2565,523
20230724,112100,919630490,2570,2565,2570,2560,8105
20230724,112000,898842010,2570,2570,2570,2565,5087
20230724,111900,885792300,2570,2570,2570,2570,301
20230724,111800,885018730,2570,2570,2570,2565,266
20230724,111700,884335345,2565,2570,2570,2565,226
20230724,111600,883754990,2570,2570,2570,2570,3052
20230724,111500,875911350,2570,2570,2575,2570,1477
20230724,111400,872115445,2575,2575,2575,2575,0
20230724,111300,872115445,2575,2575,2575,2575,20
20230724,111200,872063945,2575,2575,2575,2575,2331
20230724,111100,866061620,2575,2575,2575,2575,20
20230724,111000,866010120,2575,2570,2575,2570,3947
20230724,110900,855866050,2570,2580,2580,2570,1647
20230724,110800,851626100,2575,2575,2575,2575,18
20230724,110700,851579750,2575,2575,2575,2575,0
20230724,110600,851579750,2575,2575,2575,2575,1
20230724,110500,851577175,2580,2580,2580,2580,2027
20230724,110400,846347515,2580,2580,2580,2575,2476
20230724,110300,839963410,2580,2580,2580,2580,1295
20230724,110200,836622310,2580,2580,2580,2580,2086
20230724,110100,831240430,2580,2580,2580,2580,3415
20230724,110000,822429730,2575,2575,2580,2575,6956
20230724,105900,804488165,2565,2565,2565,2565,0
20230724,105800,804488165,2565,2570,2570,2565,1798
20230724,105700,799867555,2570,2575,2575,2570,16170
20230724,105600,758283750,2580,2580,2580,2580,1
20230724,105500,758281170,2580,2580,2580,2580,13676
20230724,105400,722997090,2580,2580,2580,2580,100
20230724,105300,722739090,2585,2585,2585,2585,4395
20230724,105200,711378015,2585,2590,2590,2585,135
20230724,105100,711029015,2590,2590,2590,2590,0
20230724,105000,711029015,2590,2590,2590,2590,5
20230724,104900,711016065,2590,2585,2590,2585,126
20230724,104800,710690350,2590,2585,2590,2585,4442
20230724,104700,699192120,2585,2590,2590,2585,2796
20230724,104600,691950980,2585,2590,2590,2585,3360
20230724,104500,683253880,2580,2580,2580,2580,466
20230724,104400,682051600,2580,2590,2590,2580,1303
20230724,104300,678684380,2590,2585,2590,2585,105
20230724,104200,678412950,2590,2580,2590,2580,11
20230724,104100,678384560,2580,2580,2580,2580,3693
20230724,104000,668856620,2580,2590,2590,2580,18
20230724,103900,668810020,2590,2590,2590,2590,0
20230724,103800,668810020,2590,2590,2590,2590,1
20230724,103700,668807430,2590,2585,2590,2580,4601
20230724,103600,656928885,2585,2585,2585,2585,2456
20230724,103500,650580125,2585,2590,2590,2585,1225
20230724,103400,647413455,2590,2590,2590,2585,731
20230724,103300,645521750,2590,2590,2595,2590,114
20230724,103200,645226470,2590,2590,2600,2590,863
20230724,103100,642987515,2590,2585,2590,2585,2031
20230724,103000,637731000,2590,2580,2590,2580,610
20230724,102900,636154915,2580,2580,2580,2580,509
20230724,102800,634841695,2575,2575,2575,2575,0
20230724,102700,634841695,2575,2575,2575,2575,2213
20230724,102600,629143220,2575,2575,2580,2575,3984
20230724,102500,618883355,2575,2575,2575,2575,1089
20230724,102400,616079180,2580,2580,2580,2580,4624
20230724,102300,604149260,2580,2580,2580,2580,483
20230724,102200,602903120,2580,2580,2580,2580,134
20230724,102100,602557400,2580,2580,2580,2575,298
20230724,102000,601789465,2580,2585,2585,2580,5320
20230724,101900,588047140,2585,2585,2585,2585,1869
20230724,101800,583215775,2585,2590,2590,2585,85
20230724,101700,582995765,2590,2590,2590,2590,423
20230724,101600,581900195,2595,2590,2595,2590,304
20230724,101500,581112830,2590,2595,2595,2590,224
20230724,101400,580532655,2600,2600,2600,2600,0
20230724,101300,580532655,2600,2595,2600,2595,198
20230724,101200,580018840,2600,2600,2600,2600,21
20230724,101100,579964240,2605,2605,2605,2605,0
20230724,101000,579964240,2605,2600,2605,2600,1513
20230724,100900,576028390,2600,2595,2600,2595,26632
20230724,100800,506786770,2595,2590,2595,2580,5256
20230724,100700,493168340,2590,2580,2590,2580,4461
20230724,100600,481618885,2580,2580,2580,2570,1220
20230724,100500,478477850,2575,2580,2580,2575,1895
20230724,100400,473592675,2575,2575,2575,2575,0
20230724,100300,473592675,2575,2575,2575,2575,767
20230724,100200,471617650,2570,2585,2590,2570,3221
20230724,100100,463302205,2580,2580,2580,2580,1
20230724,100000,463299625,2585,2575,2585,2575,124
20230724,095900,462979885,2575,2585,2585,2575,214
20230724,095800,462428825,2575,2585,2585,2575,355
20230724,095700,461513950,2575,2580,2580,2575,1704
20230724,095600,457125650,2575,2580,2585,2575,10058
20230724,095500,431179875,2580,2585,2585,2580,3607
20230724,095400,421856390,2590,2585,2590,2585,235
20230724,095300,421248610,2585,2585,2585,2585,182
20230724,095200,420778140,2590,2590,2590,2585,4441
20230724,095100,409298135,2590,2590,2590,2590,230
20230724,095000,408702435,2590,2590,2590,2590,113
20230724,094900,408409765,2590,2590,2595,2590,161
20230724,094800,407992770,2590,2585,2590,2585,447
20230724,094700,406835210,2585,2585,2590,2585,843
20230724,094600,404653555,2590,2590,2590,2590,85
20230724,094500,404433405,2590,2585,2590,2585,1753
20230724,094400,399894975,2580,2570,2580,2570,836
20230724,094300,397740300,2570,2570,2575,2570,696
20230724,094200,395950380,2570,2580,2580,2570,1832
20230724,094100,391242120,2580,2575,2580,2575,85
20230724,094000,391022825,2575,2570,2575,2570,2349
20230724,093900,384984150,2580,2575,2580,2575,2216
20230724,093800,379274240,2580,2580,2580,2580,1623
20230724,093700,375086900,2580,2585,2585,2580,166
20230724,093600,374658370,2580,2580,2580,2580,1
20230724,093500,374655790,2590,2590,2590,2590,0
20230724,093400,374655790,2590,2585,2590,2580,2145
20230724,093300,369111000,2590,2585,2590,2585,61
20230724,093200,368953260,2590,2590,2590,2570,2636
20230724,093100,362156900,2590,2580,2590,2570,3574
20230724,093000,352931515,2570,2575,2575,2570,1295
20230724,092900,349602225,2560,2565,2580,2560,10341
20230724,092800,323094640,2580,2565,2580,2565,6271
20230724,092700,306934075,2565,2575,2575,2565,10636
20230724,092600,279615830,2585,2575,2585,2560,21520
20230724,092500,224372630,2590,2580,2590,2575,386
20230724,092400,223376635,2575,2575,2575,2575,1522
20230724,092300,219457485,2590,2580,2590,2580,269
20230724,092200,218763445,2595,2585,2595,2575,643
20230724,092100,217103400,2580,2580,2580,2580,212
20230724,092000,216556440,2580,2580,2585,2575,8840
20230724,091900,193779520,2580,2585,2585,2580,9700
20230724,091800,168745795,2595,2585,2600,2585,2846
20230724,091700,161354450,2585,2585,2585,2585,18
20230724,091600,161307920,2580,2585,2585,2580,770
20230724,091500,159320550,2585,2590,2590,2580,994
20230724,091400,156752075,2580,2590,2595,2580,7696
20230724,091300,136876605,2590,2590,2590,2590,2358
20230724,091200,130769385,2595,2590,2595,2590,705
20230724,091100,128941520,2590,2590,2590,2590,1124
20230724,091000,126030360,2585,2590,2590,2585,5641
20230724,090900,111448350,2590,2580,2590,2580,881
20230724,090800,109169670,2580,2590,2590,2580,6576
20230724,090700,92177235,2590,2590,2590,2590,980
20230724,090600,89639035,2590,2585,2600,2585,3713
20230724,090500,80027355,2585,2590,2590,2585,4867
20230724,090400,67438220,2590,2590,2590,2590,765
20230724,090300,65456870,2600,2590,2600,2585,2840
20230724,090200,58100320,2590,2600,2600,2590,4106
20230724,090100,47464065,2600,2595,2600,2590,4676
20230724,090000,35312765,2595,2620,2620,2595,13544