KissMeData/011300/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185000,2904481165,2450,2450,2450,2450,5842
20230724,184900,2904481165,2450,2450,2450,2450,0
20230724,184800,2904481165,2450,2450,2450,2450,0
20230724,184700,2904481165,2450,2450,2450,2450,0
20230724,184600,2904481165,2450,2450,2450,2450,0
20230724,184500,2904481165,2450,2450,2450,2450,0
20230724,184400,2904481165,2450,2450,2450,2450,0
20230724,184300,2904481165,2450,2450,2450,2450,0
20230724,184200,2904481165,2450,2450,2450,2450,0
20230724,184100,2904481165,2450,2450,2450,2450,0
20230724,184000,2904481165,2450,2450,2450,2450,0
20230724,183900,2904481165,2450,2450,2450,2450,0
20230724,183800,2904481165,2450,2450,2450,2450,0
20230724,183700,2904481165,2450,2450,2450,2450,0
20230724,183600,2904481165,2450,2450,2450,2450,0
20230724,183500,2904481165,2450,2450,2450,2450,0
20230724,183400,2904481165,2450,2450,2450,2450,0
20230724,183300,2904481165,2450,2450,2450,2450,0
20230724,183200,2904481165,2450,2450,2450,2450,0
20230724,183100,2904481165,2450,2450,2450,2450,0
20230724,183000,2904481165,2450,2450,2450,2450,0
20230724,182900,2904481165,2450,2450,2450,2450,0
20230724,182800,2904481165,2450,2450,2450,2450,0
20230724,182700,2904481165,2450,2450,2450,2450,0
20230724,182600,2904481165,2450,2450,2450,2450,0
20230724,182500,2904481165,2450,2450,2450,2450,0
20230724,182400,2904481165,2450,2450,2450,2450,0
20230724,182300,2904481165,2450,2450,2450,2450,0
20230724,182200,2904481165,2450,2450,2450,2450,0
20230724,182100,2904481165,2450,2450,2450,2450,0
20230724,182000,2904481165,2450,2450,2450,2450,5842
20230724,181900,2904481165,2450,2450,2450,2450,0
20230724,181800,2904481165,2450,2450,2450,2450,0
20230724,181700,2904481165,2450,2450,2450,2450,0
20230724,181600,2904481165,2450,2450,2450,2450,0
20230724,181500,2904481165,2450,2450,2450,2450,0
20230724,181400,2904481165,2450,2450,2450,2450,0
20230724,181300,2904481165,2450,2450,2450,2450,0
20230724,181200,2904481165,2450,2450,2450,2450,0
20230724,181100,2904481165,2450,2450,2450,2450,0
20230724,181000,2904481165,2450,2450,2450,2450,0
20230724,180900,2904481165,2450,2450,2450,2450,0
20230724,180800,2904481165,2450,2450,2450,2450,0
20230724,180700,2904481165,2450,2450,2450,2450,0
20230724,180600,2904481165,2450,2450,2450,2450,0
20230724,180500,2904481165,2450,2450,2450,2450,0
20230724,180400,2904481165,2450,2450,2450,2450,0
20230724,180300,2904481165,2450,2450,2450,2450,0
20230724,180200,2904481165,2450,2450,2450,2450,0
20230724,180100,2904481165,2450,2450,2450,2450,0
20230724,180000,2904481165,2450,2450,2450,2450,0
20230724,175900,2904481165,2450,2450,2450,2450,0
20230724,175800,2904481165,2450,2450,2450,2450,0
20230724,175700,2904481165,2450,2450,2450,2450,0
20230724,175600,2904481165,2450,2450,2450,2450,0
20230724,175500,2904481165,2450,2450,2450,2450,0
20230724,175400,2904481165,2450,2450,2450,2450,0
20230724,175300,2904481165,2450,2450,2450,2450,0
20230724,175200,2904481165,2450,2450,2450,2450,0
20230724,175100,2904481165,2450,2450,2450,2450,0
20230724,175000,2904481165,2450,2450,2450,2450,5842
20230724,174900,2904481165,2450,2450,2450,2450,0
20230724,174800,2904481165,2450,2450,2450,2450,0
20230724,174700,2904481165,2450,2450,2450,2450,0
20230724,174600,2904481165,2450,2450,2450,2450,0
20230724,174500,2904481165,2450,2450,2450,2450,0
20230724,174400,2904481165,2450,2450,2450,2450,0
20230724,174300,2904481165,2450,2450,2450,2450,0
20230724,174200,2904481165,2450,2450,2450,2450,0
20230724,174100,2904481165,2450,2450,2450,2450,0
20230724,174000,2904481165,2450,2450,2450,2450,0
20230724,173900,2904481165,2450,2450,2450,2450,0
20230724,173800,2904481165,2450,2450,2450,2450,0
20230724,173700,2904481165,2450,2450,2450,2450,0
20230724,173600,2904481165,2450,2450,2450,2450,0
20230724,173500,2904481165,2450,2450,2450,2450,0
20230724,173400,2904481165,2450,2450,2450,2450,0
20230724,173300,2904481165,2450,2450,2450,2450,0
20230724,173200,2904481165,2450,2450,2450,2450,0
20230724,173100,2904481165,2450,2450,2450,2450,0
20230724,173000,2904481165,2450,2450,2450,2450,0
20230724,172900,2904481165,2450,2450,2450,2450,0
20230724,172800,2904481165,2450,2450,2450,2450,0
20230724,172700,2904481165,2450,2450,2450,2450,0
20230724,172600,2904481165,2450,2450,2450,2450,0
20230724,172500,2904481165,2450,2450,2450,2450,0
20230724,172400,2904481165,2450,2450,2450,2450,0
20230724,172300,2904481165,2450,2450,2450,2450,0
20230724,172200,2904481165,2450,2450,2450,2450,0
20230724,172100,2904481165,2450,2450,2450,2450,0
20230724,172000,2904481165,2450,2450,2450,2450,5842
20230724,171900,2904481165,2450,2450,2450,2450,0
20230724,171800,2904481165,2450,2450,2450,2450,0
20230724,171700,2904481165,2450,2450,2450,2450,0
20230724,171600,2904481165,2450,2450,2450,2450,0
20230724,171500,2904481165,2450,2450,2450,2450,0
20230724,171400,2904481165,2450,2450,2450,2450,0
20230724,171300,2904481165,2450,2450,2450,2450,0
20230724,171200,2904481165,2450,2450,2450,2450,0
20230724,171100,2904481165,2450,2450,2450,2450,0
20230724,171000,2904481165,2450,2450,2450,2450,0
20230724,170900,2904481165,2450,2450,2450,2450,0
20230724,170800,2904481165,2450,2450,2450,2450,0
20230724,170700,2904481165,2450,2450,2450,2450,0
20230724,170600,2904481165,2450,2450,2450,2450,0
20230724,170500,2904481165,2450,2450,2450,2450,0
20230724,170400,2904481165,2450,2450,2450,2450,0
20230724,170300,2904481165,2450,2450,2450,2450,0
20230724,170200,2904481165,2450,2450,2450,2450,0
20230724,170100,2904481165,2450,2450,2450,2450,0
20230724,170000,2904481165,2450,2450,2450,2450,0
20230724,165900,2904481165,2450,2450,2450,2450,0
20230724,165800,2904481165,2450,2450,2450,2450,0
20230724,165700,2904481165,2450,2450,2450,2450,0
20230724,165600,2904481165,2450,2450,2450,2450,0
20230724,165500,2904481165,2450,2450,2450,2450,0
20230724,165400,2904481165,2450,2450,2450,2450,0
20230724,165300,2904481165,2450,2450,2450,2450,0
20230724,165200,2904481165,2450,2450,2450,2450,0
20230724,165100,2904481165,2450,2450,2450,2450,0
20230724,165000,2904481165,2450,2450,2450,2450,5842
20230724,164900,2904481165,2450,2450,2450,2450,0
20230724,164800,2904481165,2450,2450,2450,2450,0
20230724,164700,2904481165,2450,2450,2450,2450,0
20230724,164600,2904481165,2450,2450,2450,2450,0
20230724,164500,2904481165,2450,2450,2450,2450,0
20230724,164400,2904481165,2450,2450,2450,2450,0
20230724,164300,2904481165,2450,2450,2450,2450,0
20230724,164200,2904481165,2450,2450,2450,2450,0
20230724,164100,2904481165,2450,2450,2450,2450,0
20230724,164000,2904481165,2450,2450,2450,2450,0
20230724,163900,2904481165,2450,2450,2450,2450,0
20230724,163800,2904481165,2450,2450,2450,2450,0
20230724,163700,2904481165,2450,2450,2450,2450,0
20230724,163600,2904481165,2450,2450,2450,2450,0
20230724,163500,2904481165,2450,2450,2450,2450,0
20230724,163400,2904481165,2450,2450,2450,2450,0
20230724,163300,2904481165,2450,2450,2450,2450,0
20230724,163200,2904481165,2450,2450,2450,2450,0
20230724,163100,2904481165,2450,2450,2450,2450,0
20230724,163000,2904481165,2450,2450,2450,2450,0
20230724,162900,2904481165,2450,2450,2450,2450,0
20230724,162800,2904481165,2450,2450,2450,2450,0
20230724,162700,2904481165,2450,2450,2450,2450,0
20230724,162600,2904481165,2450,2450,2450,2450,0
20230724,162500,2904481165,2450,2450,2450,2450,0
20230724,162400,2904481165,2450,2450,2450,2450,0
20230724,162300,2904481165,2450,2450,2450,2450,0
20230724,162200,2904481165,2450,2450,2450,2450,0
20230724,162100,2904481165,2450,2450,2450,2450,0
20230724,162000,2904481165,2450,2450,2450,2450,5842
20230724,161900,2904481165,2450,2450,2450,2450,0
20230724,161800,2904481165,2450,2450,2450,2450,0
20230724,161700,2904481165,2450,2450,2450,2450,0
20230724,161600,2904481165,2450,2450,2450,2450,0
20230724,161500,2904481165,2450,2450,2450,2450,0
20230724,161400,2904481165,2450,2450,2450,2450,0
20230724,161300,2904481165,2450,2450,2450,2450,0
20230724,161200,2904481165,2450,2450,2450,2450,0
20230724,161100,2904481165,2450,2450,2450,2450,0
20230724,161000,2904481165,2450,2450,2450,2450,0
20230724,160900,2904481165,2450,2450,2450,2450,0
20230724,160800,2904481165,2450,2450,2450,2450,0
20230724,160700,2904481165,2450,2450,2450,2450,0
20230724,160600,2904481165,2450,2450,2450,2450,0
20230724,160500,2904481165,2450,2450,2450,2450,0
20230724,160400,2904481165,2450,2450,2450,2450,0
20230724,160300,2904481165,2450,2450,2450,2450,0
20230724,160200,2904481165,2450,2450,2450,2450,0
20230724,160100,2904481165,2450,2450,2450,2450,0
20230724,160000,2904481165,2450,2450,2450,2450,0
20230724,155900,2904481165,2450,2450,2450,2450,0
20230724,155800,2904481165,2450,2450,2450,2450,0
20230724,155700,2904481165,2450,2450,2450,2450,0
20230724,155600,2904481165,2450,2450,2450,2450,0
20230724,155500,2904481165,2450,2450,2450,2450,0
20230724,155400,2904481165,2450,2450,2450,2450,0
20230724,155300,2904481165,2450,2450,2450,2450,0
20230724,155200,2904481165,2450,2450,2450,2450,0
20230724,155100,2904481165,2450,2450,2450,2450,0
20230724,155000,2904481165,2450,2450,2450,2450,5842
20230724,154900,2904481165,2450,2450,2450,2450,0
20230724,154800,2904481165,2450,2450,2450,2450,0
20230724,154700,2904481165,2450,2450,2450,2450,0
20230724,154600,2904481165,2450,2450,2450,2450,0
20230724,154500,2904481165,2450,2450,2450,2450,0
20230724,154400,2904481165,2450,2450,2450,2450,0
20230724,154300,2904481165,2450,2450,2450,2450,0
20230724,154200,2904481165,2450,2450,2450,2450,0
20230724,154100,2904481165,2450,2450,2450,2450,0
20230724,154000,2904481165,2450,2450,2450,2450,0
20230724,153900,2904481165,2450,2450,2450,2450,0
20230724,153800,2904481165,2450,2450,2450,2450,0
20230724,153700,2904481165,2450,2450,2450,2450,0
20230724,153600,2904481165,2450,2450,2450,2450,0
20230724,153500,2904481165,2450,2450,2450,2450,0
20230724,153400,2904481165,2450,2450,2450,2450,0
20230724,153300,2904481165,2450,2450,2450,2450,0
20230724,153200,2904481165,2450,2450,2450,2450,0
20230724,153100,2904481165,2450,2450,2450,2450,0
20230724,153000,2904481165,2450,2450,2450,2450,5842
20230724,152900,2890168265,2450,2450,2450,2450,0
20230724,152800,2890168265,2450,2450,2450,2450,0
20230724,152700,2890168265,2450,2450,2450,2450,0
20230724,152600,2890168265,2450,2450,2450,2450,0
20230724,152500,2890168265,2450,2450,2450,2450,0
20230724,152400,2890168265,2450,2450,2450,2450,0
20230724,152300,2890168265,2450,2450,2450,2450,0
20230724,152200,2890168265,2450,2450,2450,2450,0
20230724,152100,2890168265,2450,2450,2450,2450,0
20230724,152000,2890168265,2450,2450,2450,2450,0
20230724,151900,2890168265,2450,2435,2450,2430,1696
20230724,151800,2886032255,2440,2440,2440,2435,443
20230724,151700,2884952550,2440,2435,2440,2435,1096
20230724,151600,2882282810,2435,2435,2435,2435,4342
20230724,151500,2871710040,2435,2430,2435,2425,6167
20230724,151400,2856715070,2430,2430,2430,2430,2196
20230724,151300,2851378790,2430,2425,2430,2420,14518
20230724,151200,2816239215,2430,2425,2430,2425,195
20230724,151100,2815765370,2430,2430,2430,2430,437
20230724,151000,2814703460,2440,2440,2440,2430,22
20230724,150900,2814649970,2425,2435,2435,2425,11100
20230724,150800,2787694055,2440,2440,2440,2440,1061
20230724,150700,2785105215,2440,2440,2440,2440,168
20230724,150600,2784695295,2435,2440,2440,2435,1304
20230724,150500,2781515960,2440,2440,2440,2440,195
20230724,150400,2781040160,2435,2440,2440,2435,1608
20230724,150300,2777122335,2440,2440,2440,2440,0
20230724,150200,2777122335,2440,2440,2440,2440,191
20230724,150100,2776656295,2440,2440,2440,2440,0
20230724,150000,2776656295,2440,2440,2440,2440,0
20230724,145900,2776656295,2440,2440,2440,2440,100
20230724,145800,2776412295,2440,2425,2440,2425,1094
20230724,145700,2773754360,2425,2425,2425,2425,21
20230724,145600,2773703435,2425,2425,2435,2425,679
20230724,145500,2772056720,2435,2430,2435,2425,112
20230724,145400,2771785055,2425,2430,2430,2425,6291
20230724,145300,2756498130,2435,2440,2440,2435,5025
20230724,145200,2744257870,2440,2440,2440,2440,3900
20230724,145100,2734741870,2440,2445,2445,2440,567
20230724,145000,2733358385,2440,2440,2440,2440,0
20230724,144900,2733358385,2440,2440,2440,2440,0
20230724,144800,2733358385,2440,2440,2440,2440,609
20230724,144700,2731872425,2440,2440,2440,2440,300
20230724,144600,2731140425,2440,2445,2445,2440,2645
20230724,144500,2724676615,2450,2450,2450,2450,2814
20230724,144400,2717782315,2450,2450,2450,2450,48
20230724,144300,2717664715,2445,2455,2455,2445,515
20230724,144200,2716405440,2455,2455,2455,2455,0
20230724,144100,2716405440,2455,2440,2455,2440,799
20230724,144000,2714450790,2440,2445,2445,2440,1700
20230724,143900,2710301790,2440,2440,2440,2440,1939
20230724,143800,2705570630,2445,2445,2445,2445,522
20230724,143700,2704294340,2445,2445,2445,2445,143
20230724,143600,2703944705,2445,2445,2445,2445,566
20230724,143500,2702560835,2445,2445,2445,2445,100
20230724,143400,2702316335,2440,2440,2440,2440,0
20230724,143300,2702316335,2440,2440,2440,2440,540
20230724,143200,2700998735,2440,2445,2445,2440,210
20230724,143100,2700486285,2440,2440,2440,2440,0
20230724,143000,2700486285,2440,2445,2445,2440,809
20230724,142900,2698512220,2440,2445,2445,2440,672
20230724,142800,2696871880,2445,2445,2445,2445,60
20230724,142700,2696725180,2450,2450,2450,2450,0
20230724,142600,2696725180,2450,2450,2450,2450,2001
20230724,142500,2691822730,2450,2450,2450,2450,503
20230724,142400,2690590380,2455,2455,2455,2455,33
20230724,142300,2690509365,2455,2455,2455,2455,3
20230724,142200,2690502000,2435,2435,2435,2435,24
20230724,142100,2690443560,2455,2455,2455,2430,10877
20230724,142000,2663872655,2455,2455,2455,2450,558
20230724,141900,2662502790,2460,2460,2460,2460,60
20230724,141800,2662355190,2460,2460,2460,2460,3163
20230724,141700,2654574210,2460,2465,2465,2460,292
20230724,141600,2653855865,2465,2465,2465,2465,0
20230724,141500,2653855865,2465,2460,2465,2460,225
20230724,141400,2653302215,2460,2460,2460,2460,5
20230724,141300,2653289915,2460,2460,2460,2460,553
20230724,141200,2651929535,2460,2460,2460,2460,613
20230724,141100,2650421555,2465,2460,2465,2460,3361
20230724,141000,2642151690,2455,2455,2455,2455,0
20230724,140900,2642151690,2455,2455,2455,2455,408
20230724,140800,2641150050,2455,2455,2455,2455,0
20230724,140700,2641150050,2455,2455,2455,2455,1500
20230724,140600,2637467550,2460,2460,2465,2460,6318
20230724,140500,2621920270,2460,2460,2460,2460,83
20230724,140400,2621716090,2460,2465,2465,2460,5186
20230724,140300,2608934650,2465,2465,2465,2465,1031
20230724,140200,2606393235,2465,2465,2465,2465,102
20230724,140100,2606141805,2465,2465,2465,2465,2268
20230724,140000,2600551185,2465,2455,2465,2455,4667
20230724,135900,2589077250,2455,2455,2455,2455,2
20230724,135800,2589072340,2450,2450,2450,2450,0
20230724,135700,2589072340,2450,2450,2450,2450,0
20230724,135600,2589072340,2450,2450,2450,2450,1724
20230724,135500,2584848540,2450,2450,2450,2450,20
20230724,135400,2584799540,2450,2450,2450,2450,1000
20230724,135300,2582349540,2450,2450,2450,2450,312
20230724,135200,2581585140,2450,2450,2450,2450,0
20230724,135100,2581585140,2450,2450,2450,2450,1688
20230724,135000,2577449540,2440,2440,2440,2440,588
20230724,134900,2576014820,2440,2440,2440,2440,0
20230724,134800,2576014820,2440,2445,2450,2440,1461
20230724,134700,2572446125,2445,2460,2460,2445,3190
20230724,134600,2564646395,2465,2465,2465,2465,1642
20230724,134500,2560598865,2465,2465,2465,2465,1
20230724,134400,2560596400,2465,2465,2465,2465,1283
20230724,134300,2557433805,2480,2465,2480,2465,8266
20230724,134200,2537044200,2465,2450,2465,2445,11285
20230724,134100,2509372115,2445,2430,2445,2430,11546
20230724,134000,2481203885,2430,2425,2430,2425,1384
20230724,133900,2477844845,2425,2425,2425,2425,1
20230724,133800,2477842420,2425,2415,2430,2410,17032
20230724,133700,2436490875,2415,2430,2430,2415,5253
20230724,133600,2423777640,2430,2410,2430,2410,13536
20230724,133500,2390957400,2410,2410,2410,2410,1051
20230724,133400,2388424490,2420,2420,2420,2420,0
20230724,133300,2388424490,2420,2420,2420,2420,0
20230724,133200,2388424490,2420,2420,2420,2420,1
20230724,133100,2388422070,2410,2410,2410,2410,249
20230724,133000,2387821980,2410,2410,2410,2405,2939
20230724,132900,2380744465,2410,2410,2410,2410,234
20230724,132800,2380180525,2410,2410,2410,2410,32
20230724,132700,2380103405,2410,2410,2410,2410,10
20230724,132600,2380079305,2410,2410,2410,2410,411
20230724,132500,2379088795,2410,2410,2410,2410,299
20230724,132400,2378368205,2410,2410,2410,2410,0
20230724,132300,2378368205,2410,2410,2410,2410,44
20230724,132200,2378262165,2410,2410,2410,2410,613
20230724,132100,2376784835,2405,2405,2405,2405,102
20230724,132000,2376539525,2410,2410,2410,2410,5545
20230724,131900,2363176075,2425,2425,2425,2425,30
20230724,131800,2363103325,2425,2425,2425,2425,5
20230724,131700,2363091200,2410,2410,2410,2410,446
20230724,131600,2362016340,2410,2410,2410,2410,600
20230724,131500,2360570340,2410,2410,2410,2410,700
20230724,131400,2358883340,2410,2410,2410,2410,2871
20230724,131300,2351964230,2410,2420,2420,2410,5000
20230724,131200,2339896370,2425,2425,2425,2425,559
20230724,131100,2338540795,2425,2425,2425,2425,10
20230724,131000,2338516545,2415,2415,2415,2415,2417
20230724,130900,2332679490,2415,2415,2415,2415,0
20230724,130800,2332679490,2415,2415,2415,2415,5125
20230724,130700,2320302615,2415,2415,2415,2415,0
20230724,130600,2320302615,2415,2420,2420,2415,2942
20230724,130500,2313189925,2420,2420,2420,2420,129
20230724,130400,2312877745,2420,2420,2420,2420,1048
20230724,130300,2310341585,2425,2425,2425,2425,32
20230724,130200,2310263985,2425,2425,2425,2425,871
20230724,130100,2308151810,2425,2425,2425,2425,210
20230724,130000,2307642560,2425,2425,2425,2425,125
20230724,125900,2307339435,2425,2425,2425,2425,1250
20230724,125800,2304308185,2430,2430,2430,2430,1000
20230724,125700,2301878185,2425,2440,2440,2425,6
20230724,125600,2301863560,2425,2440,2440,2425,40
20230724,125500,2301766410,2425,2425,2425,2425,1084
20230724,125400,2299137710,2425,2440,2440,2425,1209
20230724,125300,2296201670,2440,2440,2440,2440,100
20230724,125200,2295957670,2440,2440,2440,2440,2
20230724,125100,2295952790,2440,2435,2440,2435,3952
20230724,125000,2286327955,2435,2425,2435,2425,449
20230724,124900,2285239120,2425,2425,2425,2425,0
20230724,124800,2285239120,2425,2425,2435,2425,734
20230724,124700,2283459120,2415,2415,2415,2415,0
20230724,124600,2283459120,2415,2415,2415,2415,0
20230724,124500,2283459120,2415,2420,2420,2415,5000
20230724,124400,2271364060,2420,2420,2420,2420,0
20230724,124300,2271364060,2420,2420,2420,2420,800
20230724,124200,2269428060,2420,2420,2420,2420,21
20230724,124100,2269377240,2420,2420,2420,2420,100
20230724,124000,2269135240,2425,2420,2425,2420,542
20230724,123900,2267821350,2425,2425,2425,2425,12
20230724,123800,2267792250,2425,2425,2425,2425,1538
20230724,123700,2264062600,2425,2425,2425,2425,0
20230724,123600,2264062600,2425,2425,2425,2425,0
20230724,123500,2264062600,2425,2435,2435,2425,5000
20230724,123400,2251932050,2435,2435,2435,2435,0
20230724,123300,2251932050,2435,2435,2435,2435,21
20230724,123200,2251880915,2435,2435,2435,2435,181
20230724,123100,2251440180,2435,2435,2435,2435,985
20230724,123000,2249041705,2435,2445,2445,2435,67
20230724,122900,2248878050,2445,2445,2450,2445,1068
20230724,122800,2246266485,2445,2445,2445,2445,6
20230724,122700,2246251815,2425,2425,2425,2425,0
20230724,122600,2246251815,2425,2425,2425,2425,19
20230724,122500,2246205740,2425,2430,2430,2425,527
20230724,122400,2244926735,2430,2435,2435,2430,87
20230724,122300,2244715070,2435,2435,2435,2435,0
20230724,122200,2244715070,2435,2440,2440,2435,2424
20230724,122100,2238812620,2440,2440,2440,2440,213
20230724,122000,2238292900,2440,2430,2440,2430,140
20230724,121900,2237951505,2430,2430,2430,2430,101
20230724,121800,2237706075,2450,2450,2450,2450,367
20230724,121700,2236806925,2450,2450,2450,2450,70
20230724,121600,2236635425,2450,2455,2455,2450,722
20230724,121500,2234863915,2455,2425,2460,2425,6750
20230724,121400,2218364380,2425,2425,2425,2425,1500
20230724,121300,2214726880,2425,2420,2425,2405,14013
20230724,121200,2180928380,2420,2420,2420,2420,400
20230724,121100,2179960380,2415,2415,2415,2415,93
20230724,121000,2179735785,2415,2415,2415,2415,2000
20230724,120900,2174905785,2415,2415,2415,2415,10001
20230724,120800,2150753370,2415,2415,2415,2415,862
20230724,120700,2148671640,2415,2415,2415,2415,53
20230724,120600,2148543645,2415,2415,2415,2415,501
20230724,120500,2147333730,2415,2415,2415,2415,50
20230724,120400,2147212980,2415,2415,2415,2415,2000
20230724,120300,2142382980,2415,2415,2415,2415,0
20230724,120200,2142382980,2415,2430,2440,2415,1762
20230724,120100,2138117530,2440,2440,2440,2440,0
20230724,120000,2138117530,2440,2425,2440,2425,544
20230724,115900,2136792240,2445,2445,2445,2445,9
20230724,115800,2136770235,2445,2440,2445,2440,276
20230724,115700,2136095915,2450,2425,2450,2425,9532
20230724,115600,2112826085,2430,2430,2430,2430,65
20230724,115500,2112668135,2430,2430,2430,2430,2603
20230724,115400,2106342845,2430,2410,2430,2410,1200
20230724,115300,2103449650,2410,2410,2410,2410,0
20230724,115200,2103449650,2410,2410,2410,2410,0
20230724,115100,2103449650,2410,2410,2410,2410,740
20230724,115000,2101666250,2410,2410,2410,2410,58
20230724,114900,2101526470,2430,2405,2430,2400,10161
20230724,114800,2076881460,2415,2415,2415,2415,0
20230724,114700,2076881460,2415,2415,2415,2415,2
20230724,114600,2076876630,2400,2405,2420,2400,801
20230724,114500,2074950095,2405,2425,2425,2385,44652
20230724,114400,1967993935,2425,2425,2425,2425,0
20230724,114300,1967993935,2425,2425,2425,2425,1356
20230724,114200,1964705635,2425,2420,2425,2420,723
20230724,114100,1962952560,2420,2420,2420,2420,581
20230724,114000,1961546540,2415,2415,2415,2415,200
20230724,113900,1961063540,2415,2415,2415,2415,268
20230724,113800,1960416320,2410,2410,2410,2410,1405
20230724,113700,1957030270,2410,2410,2410,2410,0
20230724,113600,1957030270,2410,2410,2420,2410,26
20230724,113500,1956967600,2410,2410,2410,2410,543
20230724,113400,1955658970,2400,2430,2430,2400,35433
20230724,113300,1870416310,2430,2430,2430,2430,213
20230724,113200,1869898720,2420,2420,2420,2420,0
20230724,113100,1869898720,2420,2420,2435,2420,280
20230724,113000,1869220860,2420,2420,2420,2420,0
20230724,112900,1869220860,2420,2420,2420,2420,1860
20230724,112800,1864719660,2420,2420,2420,2420,8
20230724,112700,1864700300,2425,2425,2425,2425,1
20230724,112600,1864697875,2420,2430,2430,2420,610
20230724,112500,1863216675,2435,2420,2435,2420,778
20230724,112400,1861322260,2410,2415,2415,2410,925
20230724,112300,1859091940,2405,2405,2410,2405,3869
20230724,112200,1849784470,2405,2425,2425,2405,8780
20230724,112100,1828560395,2425,2430,2430,2425,3161
20230724,112000,1820886835,2430,2425,2430,2425,12089
20230724,111900,1791514545,2425,2425,2425,2420,470
20230724,111800,1790375895,2425,2425,2425,2425,50
20230724,111700,1790254645,2425,2425,2425,2425,1
20230724,111600,1790252220,2420,2420,2420,2420,280
20230724,111500,1789574620,2420,2420,2420,2420,300
20230724,111400,1788848620,2415,2410,2415,2410,2063
20230724,111300,1783868805,2410,2410,2410,2405,5681
20230724,111200,1770178095,2405,2420,2420,2405,12624
20230724,111100,1739804685,2410,2410,2420,2410,3818
20230724,111000,1730601255,2405,2415,2420,2405,9764
20230724,110900,1707082230,2410,2425,2425,2400,62595
20230724,110800,1556270775,2425,2425,2425,2425,1955
20230724,110700,1551529900,2425,2430,2430,2425,3805
20230724,110600,1542297600,2430,2425,2440,2425,2610
20230724,110500,1535951670,2420,2440,2440,2420,23547
20230724,110400,1478779675,2440,2440,2440,2440,111
20230724,110300,1478508835,2440,2435,2440,2435,101
20230724,110200,1478262895,2435,2435,2435,2435,0
20230724,110100,1478262895,2435,2430,2435,2430,2586
20230724,110000,1471967970,2435,2435,2435,2435,1254
20230724,105900,1468914480,2435,2445,2445,2435,513
20230724,105800,1467662310,2445,2445,2445,2445,2154
20230724,105700,1462395780,2445,2440,2445,2440,993
20230724,105600,1459968445,2435,2425,2435,2425,4126
20230724,105500,1449941755,2425,2425,2430,2425,320
20230724,105400,1449165750,2425,2430,2430,2420,12704
20230724,105300,1418353390,2430,2425,2430,2425,1038
20230724,105200,1415833550,2425,2430,2430,2425,1700
20230724,105100,1411705650,2440,2430,2440,2430,1296
20230724,105000,1408555880,2430,2435,2435,2430,2449
20230724,104900,1402601920,2435,2435,2435,2435,413
20230724,104800,1401596265,2435,2445,2445,2430,24067
20230724,104700,1342951220,2445,2445,2450,2440,562
20230724,104600,1341576580,2445,2445,2445,2445,1114
20230724,104500,1338852850,2445,2445,2445,2445,1432
20230724,104400,1335351610,2445,2440,2445,2440,2377
20230724,104300,1329547845,2445,2445,2450,2440,674
20230724,104200,1327899775,2445,2450,2450,2445,4279
20230724,104100,1317436905,2450,2450,2450,2440,19988
20230724,104000,1268494495,2450,2455,2460,2450,815
20230724,103900,1266493655,2455,2455,2455,2455,1487
20230724,103800,1262843070,2455,2455,2455,2455,3070
20230724,103700,1255306220,2460,2455,2460,2455,9506
20230724,103600,1231968790,2450,2470,2475,2450,1347
20230724,103500,1228660355,2475,2470,2475,2470,90
20230724,103400,1228437970,2455,2465,2465,2455,181
20230724,103300,1227993585,2465,2455,2465,2455,626
20230724,103200,1226456745,2455,2450,2455,2450,1387
20230724,103100,1223058000,2450,2450,2460,2450,952
20230724,103000,1220725500,2450,2455,2455,2450,4003
20230724,102900,1210914250,2460,2460,2460,2455,1801
20230724,102800,1206483795,2460,2460,2460,2460,226
20230724,102700,1205927835,2460,2455,2460,2455,2400
20230724,102600,1200034585,2450,2450,2450,2450,501
20230724,102500,1198807135,2450,2455,2460,2445,9958
20230724,102400,1174423125,2450,2450,2455,2450,3865
20230724,102300,1164950115,2450,2460,2465,2450,21255
20230724,102200,1112752950,2465,2460,2465,2460,724
20230724,102100,1110971360,2465,2465,2465,2465,2242
20230724,102000,1105444830,2465,2465,2465,2465,3501
20230724,101900,1096814865,2465,2465,2465,2465,1
20230724,101800,1096812400,2470,2470,2470,2470,1401
20230724,101700,1093351930,2470,2470,2470,2470,400
20230724,101600,1092363930,2470,2480,2480,2470,13104
20230724,101500,1059974090,2480,2480,2480,2475,2801
20230724,101400,1053037610,2480,2480,2480,2480,594
20230724,101300,1051564490,2480,2485,2485,2480,4496
20230724,101200,1040407445,2490,2490,2490,2490,2857
20230724,101100,1033293515,2495,2495,2495,2495,442
20230724,101000,1032190725,2500,2505,2505,2495,3768
20230724,100900,1022784540,2505,2500,2505,2500,2028
20230724,100800,1017713540,2495,2495,2495,2495,300
20230724,100700,1016965040,2500,2500,2500,2500,488
20230724,100600,1015745040,2500,2500,2500,2500,0
20230724,100500,1015745040,2500,2500,2500,2500,3193
20230724,100400,1007762540,2500,2485,2500,2485,537
20230724,100300,1006427905,2485,2490,2490,2485,12
20230724,100200,1006398030,2490,2490,2490,2490,1079
20230724,100100,1003711320,2500,2500,2500,2490,3004
20230724,100000,996201720,2500,2500,2500,2500,2050
20230724,095900,991076720,2500,2490,2500,2490,1250
20230724,095800,987957775,2490,2500,2500,2490,3054
20230724,095700,980339275,2500,2490,2500,2490,2034
20230724,095600,975264380,2485,2490,2490,2485,2209
20230724,095500,969763985,2490,2485,2490,2480,3093
20230724,095400,962080540,2485,2485,2485,2485,10
20230724,095300,962055690,2485,2490,2490,2485,200
20230724,095200,961558190,2490,2480,2490,2480,1690
20230724,095100,957364930,2480,2480,2480,2475,2729
20230724,095000,950599510,2480,2485,2485,2480,10700
20230724,094900,924059125,2485,2485,2485,2485,3500
20230724,094800,915361625,2485,2490,2495,2485,3287
20230724,094700,907175300,2485,2485,2485,2485,100
20230724,094600,906926800,2485,2490,2490,2485,7073
20230724,094500,889340030,2490,2500,2500,2490,1102
20230724,094400,886595830,2500,2500,2500,2500,6
20230724,094300,886580830,2480,2490,2490,2480,7305
20230724,094200,868434685,2490,2495,2495,2490,307
20230724,094100,867670220,2490,2490,2490,2490,1368
20230724,094000,864263900,2490,2495,2495,2490,1480
20230724,093900,860572800,2510,2490,2510,2490,3785
20230724,093800,851108105,2500,2490,2500,2480,5080
20230724,093700,838464685,2480,2485,2485,2475,5027
20230724,093600,826018040,2485,2485,2485,2485,41
20230724,093500,825916155,2480,2475,2480,2475,11385
20230724,093400,797686175,2470,2470,2480,2470,2595
20230724,093300,791275525,2480,2475,2480,2460,20822
20230724,093200,740000250,2470,2465,2470,2460,7939
20230724,093100,720425235,2465,2475,2480,2465,26820
20230724,093000,654287620,2465,2485,2485,2465,21804
20230724,092900,600407160,2485,2500,2500,2485,6264
20230724,092800,584813640,2510,2505,2510,2500,1201
20230724,092700,581805065,2505,2500,2505,2500,1846
20230724,092600,577187565,2495,2500,2500,2490,1869
20230724,092500,572528880,2500,2500,2500,2490,2699
20230724,092400,565791330,2490,2485,2500,2485,3760
20230724,092300,556446870,2485,2485,2495,2485,7104
20230724,092200,538792885,2485,2485,2485,2485,0
20230724,092100,538792885,2485,2485,2485,2485,400
20230724,092000,537798885,2485,2490,2495,2480,10161
20230724,091900,512516670,2480,2485,2485,2480,2831
20230724,091800,505494150,2485,2480,2490,2480,11360
20230724,091700,477287535,2480,2475,2480,2475,3200
20230724,091600,469359035,2470,2475,2490,2465,6997
20230724,091500,452079515,2480,2460,2490,2460,13233
20230724,091400,419285940,2460,2490,2490,2420,40173
20230724,091300,320251950,2495,2500,2500,2495,9479
20230724,091200,296584985,2510,2505,2510,2495,3892
20230724,091100,286864465,2515,2515,2515,2495,21858
20230724,091000,232165460,2515,2515,2515,2510,5077
20230724,090900,219413095,2515,2515,2515,2515,876
20230724,090800,217209955,2510,2505,2510,2505,5232
20230724,090700,204096840,2505,2510,2510,2505,13580
20230724,090600,170050470,2505,2510,2510,2505,7379
20230724,090500,151531420,2510,2505,2510,2505,2185
20230724,090400,146047295,2505,2510,2510,2505,11771
20230724,090300,116552660,2510,2525,2525,2510,17597
20230724,090200,72210255,2530,2520,2540,2520,8981
20230724,090100,49473135,2520,2535,2535,2520,4907
20230724,090000,37089635,2530,2555,2555,2530,12845