KissMeData/024740/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190000,851460220,2480,2480,2480,2480,8104
20230724,185900,851460220,2480,2480,2480,2480,0
20230724,185800,851460220,2480,2480,2480,2480,0
20230724,185700,851460220,2480,2480,2480,2480,0
20230724,185600,851460220,2480,2480,2480,2480,0
20230724,185500,851460220,2480,2480,2480,2480,0
20230724,185400,851460220,2480,2480,2480,2480,0
20230724,185300,851460220,2480,2480,2480,2480,0
20230724,185200,851460220,2480,2480,2480,2480,0
20230724,185100,851460220,2480,2480,2480,2480,0
20230724,185000,851460220,2480,2480,2480,2480,0
20230724,184900,851460220,2480,2480,2480,2480,0
20230724,184800,851460220,2480,2480,2480,2480,0
20230724,184700,851460220,2480,2480,2480,2480,0
20230724,184600,851460220,2480,2480,2480,2480,0
20230724,184500,851460220,2480,2480,2480,2480,0
20230724,184400,851460220,2480,2480,2480,2480,0
20230724,184300,851460220,2480,2480,2480,2480,0
20230724,184200,851460220,2480,2480,2480,2480,0
20230724,184100,851460220,2480,2480,2480,2480,0
20230724,184000,851460220,2480,2480,2480,2480,0
20230724,183900,851460220,2480,2480,2480,2480,0
20230724,183800,851460220,2480,2480,2480,2480,0
20230724,183700,851460220,2480,2480,2480,2480,0
20230724,183600,851460220,2480,2480,2480,2480,0
20230724,183500,851460220,2480,2480,2480,2480,0
20230724,183400,851460220,2480,2480,2480,2480,0
20230724,183300,851460220,2480,2480,2480,2480,0
20230724,183200,851460220,2480,2480,2480,2480,0
20230724,183100,851460220,2480,2480,2480,2480,0
20230724,183000,851460220,2480,2480,2480,2480,8104
20230724,182900,851460220,2480,2480,2480,2480,0
20230724,182800,851460220,2480,2480,2480,2480,0
20230724,182700,851460220,2480,2480,2480,2480,0
20230724,182600,851460220,2480,2480,2480,2480,0
20230724,182500,851460220,2480,2480,2480,2480,0
20230724,182400,851460220,2480,2480,2480,2480,0
20230724,182300,851460220,2480,2480,2480,2480,0
20230724,182200,851460220,2480,2480,2480,2480,0
20230724,182100,851460220,2480,2480,2480,2480,0
20230724,182000,851460220,2480,2480,2480,2480,0
20230724,181900,851460220,2480,2480,2480,2480,0
20230724,181800,851460220,2480,2480,2480,2480,0
20230724,181700,851460220,2480,2480,2480,2480,0
20230724,181600,851460220,2480,2480,2480,2480,0
20230724,181500,851460220,2480,2480,2480,2480,0
20230724,181400,851460220,2480,2480,2480,2480,0
20230724,181300,851460220,2480,2480,2480,2480,0
20230724,181200,851460220,2480,2480,2480,2480,0
20230724,181100,851460220,2480,2480,2480,2480,0
20230724,181000,851460220,2480,2480,2480,2480,0
20230724,180900,851460220,2480,2480,2480,2480,0
20230724,180800,851460220,2480,2480,2480,2480,0
20230724,180700,851460220,2480,2480,2480,2480,0
20230724,180600,851460220,2480,2480,2480,2480,0
20230724,180500,851460220,2480,2480,2480,2480,0
20230724,180400,851460220,2480,2480,2480,2480,0
20230724,180300,851460220,2480,2480,2480,2480,0
20230724,180200,851460220,2480,2480,2480,2480,0
20230724,180100,851460220,2480,2480,2480,2480,0
20230724,180000,851460220,2480,2480,2480,2480,8104
20230724,175900,851460220,2480,2480,2480,2480,0
20230724,175800,851460220,2480,2480,2480,2480,0
20230724,175700,851460220,2480,2480,2480,2480,0
20230724,175600,851460220,2480,2480,2480,2480,0
20230724,175500,851460220,2480,2480,2480,2480,0
20230724,175400,851460220,2480,2480,2480,2480,0
20230724,175300,851460220,2480,2480,2480,2480,0
20230724,175200,851460220,2480,2480,2480,2480,0
20230724,175100,851460220,2480,2480,2480,2480,0
20230724,175000,851460220,2480,2480,2480,2480,0
20230724,174900,851460220,2480,2480,2480,2480,0
20230724,174800,851460220,2480,2480,2480,2480,0
20230724,174700,851460220,2480,2480,2480,2480,0
20230724,174600,851460220,2480,2480,2480,2480,0
20230724,174500,851460220,2480,2480,2480,2480,0
20230724,174400,851460220,2480,2480,2480,2480,0
20230724,174300,851460220,2480,2480,2480,2480,0
20230724,174200,851460220,2480,2480,2480,2480,0
20230724,174100,851460220,2480,2480,2480,2480,0
20230724,174000,851460220,2480,2480,2480,2480,0
20230724,173900,851460220,2480,2480,2480,2480,0
20230724,173800,851460220,2480,2480,2480,2480,0
20230724,173700,851460220,2480,2480,2480,2480,0
20230724,173600,851460220,2480,2480,2480,2480,0
20230724,173500,851460220,2480,2480,2480,2480,0
20230724,173400,851460220,2480,2480,2480,2480,0
20230724,173300,851460220,2480,2480,2480,2480,0
20230724,173200,851460220,2480,2480,2480,2480,0
20230724,173100,851460220,2480,2480,2480,2480,0
20230724,173000,851460220,2480,2480,2480,2480,8104
20230724,172900,851460220,2480,2480,2480,2480,0
20230724,172800,851460220,2480,2480,2480,2480,0
20230724,172700,851460220,2480,2480,2480,2480,0
20230724,172600,851460220,2480,2480,2480,2480,0
20230724,172500,851460220,2480,2480,2480,2480,0
20230724,172400,851460220,2480,2480,2480,2480,0
20230724,172300,851460220,2480,2480,2480,2480,0
20230724,172200,851460220,2480,2480,2480,2480,0
20230724,172100,851460220,2480,2480,2480,2480,0
20230724,172000,851460220,2480,2480,2480,2480,0
20230724,171900,851460220,2480,2480,2480,2480,0
20230724,171800,851460220,2480,2480,2480,2480,0
20230724,171700,851460220,2480,2480,2480,2480,0
20230724,171600,851460220,2480,2480,2480,2480,0
20230724,171500,851460220,2480,2480,2480,2480,0
20230724,171400,851460220,2480,2480,2480,2480,0
20230724,171300,851460220,2480,2480,2480,2480,0
20230724,171200,851460220,2480,2480,2480,2480,0
20230724,171100,851460220,2480,2480,2480,2480,0
20230724,171000,851460220,2480,2480,2480,2480,0
20230724,170900,851460220,2480,2480,2480,2480,0
20230724,170800,851460220,2480,2480,2480,2480,0
20230724,170700,851460220,2480,2480,2480,2480,0
20230724,170600,851460220,2480,2480,2480,2480,0
20230724,170500,851460220,2480,2480,2480,2480,0
20230724,170400,851460220,2480,2480,2480,2480,0
20230724,170300,851460220,2480,2480,2480,2480,0
20230724,170200,851460220,2480,2480,2480,2480,0
20230724,170100,851460220,2480,2480,2480,2480,0
20230724,170000,851460220,2480,2480,2480,2480,8104
20230724,165900,851460220,2480,2480,2480,2480,0
20230724,165800,851460220,2480,2480,2480,2480,0
20230724,165700,851460220,2480,2480,2480,2480,0
20230724,165600,851460220,2480,2480,2480,2480,0
20230724,165500,851460220,2480,2480,2480,2480,0
20230724,165400,851460220,2480,2480,2480,2480,0
20230724,165300,851460220,2480,2480,2480,2480,0
20230724,165200,851460220,2480,2480,2480,2480,0
20230724,165100,851460220,2480,2480,2480,2480,0
20230724,165000,851460220,2480,2480,2480,2480,0
20230724,164900,851460220,2480,2480,2480,2480,0
20230724,164800,851460220,2480,2480,2480,2480,0
20230724,164700,851460220,2480,2480,2480,2480,0
20230724,164600,851460220,2480,2480,2480,2480,0
20230724,164500,851460220,2480,2480,2480,2480,0
20230724,164400,851460220,2480,2480,2480,2480,0
20230724,164300,851460220,2480,2480,2480,2480,0
20230724,164200,851460220,2480,2480,2480,2480,0
20230724,164100,851460220,2480,2480,2480,2480,0
20230724,164000,851460220,2480,2480,2480,2480,0
20230724,163900,851460220,2480,2480,2480,2480,0
20230724,163800,851460220,2480,2480,2480,2480,0
20230724,163700,851460220,2480,2480,2480,2480,0
20230724,163600,851460220,2480,2480,2480,2480,0
20230724,163500,851460220,2480,2480,2480,2480,0
20230724,163400,851460220,2480,2480,2480,2480,0
20230724,163300,851460220,2480,2480,2480,2480,0
20230724,163200,851460220,2480,2480,2480,2480,0
20230724,163100,851460220,2480,2480,2480,2480,0
20230724,163000,851460220,2480,2480,2480,2480,8104
20230724,162900,851460220,2480,2480,2480,2480,0
20230724,162800,851460220,2480,2480,2480,2480,0
20230724,162700,851460220,2480,2480,2480,2480,0
20230724,162600,851460220,2480,2480,2480,2480,0
20230724,162500,851460220,2480,2480,2480,2480,0
20230724,162400,851460220,2480,2480,2480,2480,0
20230724,162300,851460220,2480,2480,2480,2480,0
20230724,162200,851460220,2480,2480,2480,2480,0
20230724,162100,851460220,2480,2480,2480,2480,0
20230724,162000,851460220,2480,2480,2480,2480,0
20230724,161900,851460220,2480,2480,2480,2480,0
20230724,161800,851460220,2480,2480,2480,2480,0
20230724,161700,851460220,2480,2480,2480,2480,0
20230724,161600,851460220,2480,2480,2480,2480,0
20230724,161500,851460220,2480,2480,2480,2480,0
20230724,161400,851460220,2480,2480,2480,2480,0
20230724,161300,851460220,2480,2480,2480,2480,0
20230724,161200,851460220,2480,2480,2480,2480,0
20230724,161100,851460220,2480,2480,2480,2480,0
20230724,161000,851460220,2480,2480,2480,2480,0
20230724,160900,851460220,2480,2480,2480,2480,0
20230724,160800,851460220,2480,2480,2480,2480,0
20230724,160700,851460220,2480,2480,2480,2480,0
20230724,160600,851460220,2480,2480,2480,2480,0
20230724,160500,851460220,2480,2480,2480,2480,0
20230724,160400,851460220,2480,2480,2480,2480,0
20230724,160300,851460220,2480,2480,2480,2480,0
20230724,160200,851460220,2480,2480,2480,2480,0
20230724,160100,851460220,2480,2480,2480,2480,0
20230724,160000,851460220,2480,2480,2480,2480,8104
20230724,155900,851460220,2480,2480,2480,2480,0
20230724,155800,851460220,2480,2480,2480,2480,0
20230724,155700,851460220,2480,2480,2480,2480,0
20230724,155600,851460220,2480,2480,2480,2480,0
20230724,155500,851460220,2480,2480,2480,2480,0
20230724,155400,851460220,2480,2480,2480,2480,0
20230724,155300,851460220,2480,2480,2480,2480,0
20230724,155200,851460220,2480,2480,2480,2480,0
20230724,155100,851460220,2480,2480,2480,2480,0
20230724,155000,851460220,2480,2480,2480,2480,0
20230724,154900,851460220,2480,2480,2480,2480,0
20230724,154800,851460220,2480,2480,2480,2480,0
20230724,154700,851460220,2480,2480,2480,2480,0
20230724,154600,851460220,2480,2480,2480,2480,0
20230724,154500,851460220,2480,2480,2480,2480,0
20230724,154400,851460220,2480,2480,2480,2480,0
20230724,154300,851460220,2480,2480,2480,2480,0
20230724,154200,851460220,2480,2480,2480,2480,0
20230724,154100,851460220,2480,2480,2480,2480,0
20230724,154000,851460220,2480,2480,2480,2480,0
20230724,153900,851460220,2480,2480,2480,2480,0
20230724,153800,851460220,2480,2480,2480,2480,0
20230724,153700,851460220,2480,2480,2480,2480,0
20230724,153600,851460220,2480,2480,2480,2480,0
20230724,153500,851460220,2480,2480,2480,2480,0
20230724,153400,851460220,2480,2480,2480,2480,0
20230724,153300,851460220,2480,2480,2480,2480,0
20230724,153200,851460220,2480,2480,2480,2480,0
20230724,153100,851460220,2480,2480,2480,2480,0
20230724,153000,851460220,2480,2480,2480,2480,16208
20230724,152900,831362300,2490,2490,2490,2490,0
20230724,152800,831362300,2490,2490,2490,2490,0
20230724,152700,831362300,2490,2490,2490,2490,0
20230724,152600,831362300,2490,2490,2490,2490,0
20230724,152500,831362300,2490,2490,2490,2490,0
20230724,152400,831362300,2490,2490,2490,2490,0
20230724,152300,831362300,2490,2490,2490,2490,0
20230724,152200,831362300,2490,2490,2490,2490,0
20230724,152100,831362300,2490,2490,2490,2490,0
20230724,152000,831362300,2490,2490,2490,2490,0
20230724,151900,831362300,2490,2490,2500,2485,2096
20230724,151800,826149420,2500,2500,2500,2500,0
20230724,151700,826149420,2500,2490,2500,2490,164
20230724,151600,825741050,2505,2495,2505,2485,7687
20230724,151500,806624560,2510,2490,2510,2490,3305
20230724,151400,798394810,2495,2495,2500,2490,3830
20230724,151300,788839115,2505,2500,2505,2495,2569
20230724,151200,782429275,2505,2505,2505,2495,2947
20230724,151100,775074470,2500,2495,2500,2495,3939
20230724,151000,765231990,2495,2500,2500,2495,1109
20230724,150900,762465005,2495,2500,2500,2495,725
20230724,150800,760653755,2505,2495,2505,2495,1859
20230724,150700,756008245,2500,2500,2500,2500,956
20230724,150600,753618245,2505,2505,2505,2505,1987
20230724,150500,748640810,2515,2515,2515,2515,0
20230724,150400,748640810,2515,2505,2515,2505,1498
20230724,150300,744881725,2505,2505,2505,2505,300
20230724,150200,744130225,2505,2505,2505,2505,0
20230724,150100,744130225,2505,2505,2505,2505,0
20230724,150000,744130225,2505,2505,2505,2505,0
20230724,145900,744130225,2505,2505,2505,2505,2
20230724,145800,744125215,2500,2500,2500,2500,0
20230724,145700,744125215,2500,2505,2505,2500,2
20230724,145600,744120210,2510,2505,2510,2505,10
20230724,145500,744095155,2505,2510,2510,2505,202
20230724,145400,743588140,2510,2510,2510,2485,31189
20230724,145300,665936705,2515,2510,2515,2510,11
20230724,145200,665909090,2515,2515,2515,2515,100
20230724,145100,665657590,2515,2515,2515,2515,0
20230724,145000,665657590,2515,2515,2515,2515,1
20230724,144900,665655075,2505,2510,2510,2505,1515
20230724,144800,661852845,2515,2515,2515,2515,15
20230724,144700,661815120,2515,2515,2515,2510,1328
20230724,144600,658481535,2515,2520,2520,2515,612
20230724,144500,656939980,2520,2520,2520,2520,7
20230724,144400,656922340,2520,2520,2520,2520,1
20230724,144300,656919820,2520,2520,2520,2520,0
20230724,144200,656919820,2520,2520,2520,2520,0
20230724,144100,656919820,2520,2520,2520,2520,0
20230724,144000,656919820,2520,2520,2520,2520,0
20230724,143900,656919820,2520,2515,2520,2510,2096
20230724,143800,651658280,2515,2515,2515,2515,59
20230724,143700,651509895,2515,2515,2515,2515,5
20230724,143600,651497320,2520,2520,2520,2520,5008
20230724,143500,638877160,2520,2520,2520,2520,3
20230724,143400,638869600,2510,2515,2515,2510,389
20230724,143300,637893200,2520,2520,2520,2520,0
20230724,143200,637893200,2520,2510,2520,2510,1115
20230724,143100,635089555,2510,2510,2510,2510,1
20230724,143000,635087045,2510,2500,2510,2500,272
20230724,142900,634407035,2500,2500,2500,2500,200
20230724,142800,633907035,2500,2510,2510,2500,401
20230724,142700,632904520,2500,2510,2510,2500,2070
20230724,142600,627719630,2515,2515,2515,2515,17
20230724,142500,627676875,2515,2515,2515,2515,404
20230724,142400,626660815,2515,2515,2515,2515,5
20230724,142300,626648240,2515,2515,2515,2515,0
20230724,142200,626648240,2515,2515,2515,2515,0
20230724,142100,626648240,2515,2515,2515,2515,101
20230724,142000,626394225,2500,2505,2505,2500,1977
20230724,141900,621446185,2515,2515,2515,2515,115
20230724,141800,621156960,2515,2505,2515,2505,11
20230724,141700,621129305,2515,2510,2515,2510,371
20230724,141600,620198090,2505,2505,2505,2505,1388
20230724,141500,616721150,2505,2505,2505,2505,1223
20230724,141400,613657535,2505,2505,2505,2500,1299
20230724,141300,610404190,2505,2505,2505,2505,2183
20230724,141200,604935775,2505,2505,2505,2505,3600
20230724,141100,595917775,2510,2510,2510,2510,125
20230724,141000,595604025,2510,2510,2510,2510,25
20230724,140900,595541275,2510,2510,2510,2510,0
20230724,140800,595541275,2510,2510,2510,2510,361
20230724,140700,594635165,2505,2505,2505,2505,0
20230724,140600,594635165,2505,2505,2505,2505,6339
20230724,140500,578755970,2505,2505,2505,2505,100
20230724,140400,578505470,2505,2505,2505,2505,0
20230724,140300,578505470,2505,2505,2505,2505,6
20230724,140200,578490440,2505,2505,2505,2505,10
20230724,140100,578465390,2505,2505,2505,2505,1
20230724,140000,578462885,2500,2500,2500,2500,1
20230724,135900,578460385,2500,2500,2500,2500,20
20230724,135800,578410385,2505,2505,2505,2505,5
20230724,135700,578397860,2500,2500,2500,2500,0
20230724,135600,578397860,2500,2500,2500,2500,0
20230724,135500,578397860,2500,2500,2500,2500,20
20230724,135400,578347860,2495,2495,2495,2495,0
20230724,135300,578347860,2495,2495,2495,2495,0
20230724,135200,578347860,2495,2495,2495,2495,40
20230724,135100,578248060,2495,2500,2500,2495,972
20230724,135000,575818065,2500,2500,2500,2495,416
20230724,134900,574778070,2500,2500,2500,2500,0
20230724,134800,574778070,2500,2495,2500,2495,4
20230724,134700,574768075,2495,2495,2495,2495,0
20230724,134600,574768075,2495,2500,2500,2495,37
20230724,134500,574675660,2505,2505,2505,2505,0
20230724,134400,574675660,2505,2505,2505,2505,0
20230724,134300,574675660,2505,2505,2505,2505,10
20230724,134200,574650610,2505,2505,2505,2505,0
20230724,134100,574650610,2505,2505,2505,2505,0
20230724,134000,574650610,2505,2500,2505,2500,432
20230724,133900,573570605,2495,2495,2495,2495,0
20230724,133800,573570605,2495,2495,2495,2495,0
20230724,133700,573570605,2495,2495,2495,2495,1
20230724,133600,573568110,2495,2495,2495,2495,0
20230724,133500,573568110,2495,2500,2505,2495,1204
20230724,133400,570558605,2500,2500,2500,2500,11
20230724,133300,570531105,2500,2500,2500,2500,0
20230724,133200,570531105,2500,2500,2500,2500,10
20230724,133100,570506105,2495,2495,2495,2495,0
20230724,133000,570506105,2495,2495,2495,2495,29
20230724,132900,570433750,2500,2500,2500,2500,1313
20230724,132800,567151250,2500,2500,2500,2500,171
20230724,132700,566723750,2500,2500,2500,2500,1000
20230724,132600,564223750,2500,2500,2500,2500,1
20230724,132500,564221250,2500,2500,2500,2500,153
20230724,132400,563838750,2505,2505,2505,2505,0
20230724,132300,563838750,2505,2505,2505,2505,0
20230724,132200,563838750,2505,2490,2505,2490,23
20230724,132100,563781365,2490,2495,2495,2490,621
20230724,132000,562233065,2495,2495,2495,2495,979
20230724,131900,559790460,2495,2495,2495,2495,0
20230724,131800,559790460,2495,2500,2500,2495,900
20230724,131700,557542435,2505,2495,2505,2495,129
20230724,131600,557220465,2495,2495,2495,2495,1312
20230724,131500,553947025,2490,2490,2490,2490,1160
20230724,131400,551058625,2490,2490,2490,2490,2579
20230724,131300,544636915,2490,2500,2500,2490,3200
20230724,131200,536653945,2505,2505,2505,2505,0
20230724,131100,536653945,2505,2505,2505,2505,0
20230724,131000,536653945,2505,2495,2505,2495,2888
20230724,130900,529438385,2495,2500,2500,2495,4425
20230724,130800,518391090,2500,2500,2500,2500,190
20230724,130700,517916090,2500,2505,2505,2500,1418
20230724,130600,514371040,2500,2500,2500,2500,0
20230724,130500,514371040,2500,2500,2500,2500,0
20230724,130400,514371040,2500,2500,2500,2500,78
20230724,130300,514176040,2500,2500,2500,2500,50
20230724,130200,514051040,2510,2510,2510,2510,0
20230724,130100,514051040,2510,2510,2510,2510,1
20230724,130000,514048530,2510,2500,2510,2500,7
20230724,125900,514031020,2500,2500,2500,2495,600
20230724,125800,512531795,2500,2505,2505,2500,210
20230724,125700,512006745,2500,2500,2500,2500,0
20230724,125600,512006745,2500,2500,2500,2500,0
20230724,125500,512006745,2500,2500,2500,2500,0
20230724,125400,512006745,2500,2500,2500,2500,10
20230724,125300,511981745,2500,2500,2500,2500,1
20230724,125200,511979245,2505,2505,2505,2505,0
20230724,125100,511979245,2505,2505,2505,2505,1
20230724,125000,511976740,2500,2505,2505,2500,601
20230724,124900,510473275,2505,2505,2505,2505,0
20230724,124800,510473275,2505,2505,2505,2505,0
20230724,124700,510473275,2505,2505,2505,2505,2
20230724,124600,510468265,2500,2500,2500,2500,620
20230724,124500,508918265,2500,2505,2505,2500,15
20230724,124400,508880740,2505,2500,2505,2500,271
20230724,124300,508203230,2500,2500,2500,2500,300
20230724,124200,507453230,2505,2505,2505,2505,5
20230724,124100,507440705,2505,2500,2505,2500,125
20230724,124000,507128180,2500,2515,2515,2500,1929
20230724,123900,502295995,2515,2505,2515,2505,75
20230724,123800,502107675,2505,2505,2505,2505,0
20230724,123700,502107675,2505,2500,2505,2500,8
20230724,123600,502087670,2500,2500,2500,2500,5
20230724,123500,502075170,2515,2515,2515,2515,0
20230724,123400,502075170,2515,2515,2515,2515,0
20230724,123300,502075170,2515,2515,2515,2515,0
20230724,123200,502075170,2515,2505,2515,2500,2001
20230724,123100,497069375,2510,2510,2510,2510,50
20230724,123000,496943875,2505,2505,2505,2505,0
20230724,122900,496943875,2505,2505,2505,2505,0
20230724,122800,496943875,2505,2505,2505,2505,0
20230724,122700,496943875,2505,2505,2505,2505,0
20230724,122600,496943875,2505,2505,2505,2505,0
20230724,122500,496943875,2505,2505,2505,2505,0
20230724,122400,496943875,2505,2505,2505,2505,1
20230724,122300,496941370,2505,2505,2505,2505,290
20230724,122200,496214920,2505,2505,2505,2505,0
20230724,122100,496214920,2505,2510,2510,2505,400
20230724,122000,495212845,2515,2515,2515,2515,0
20230724,121900,495212845,2515,2515,2515,2515,5
20230724,121800,495200270,2520,2520,2520,2520,0
20230724,121700,495200270,2520,2520,2520,2520,0
20230724,121600,495200270,2520,2520,2520,2520,10
20230724,121500,495175070,2520,2510,2520,2505,256
20230724,121400,494532510,2510,2510,2510,2510,0
20230724,121300,494532510,2510,2515,2515,2510,267
20230724,121200,493861505,2525,2525,2525,2525,0
20230724,121100,493861505,2525,2525,2525,2525,0
20230724,121000,493861505,2525,2525,2525,2525,0
20230724,120900,493861505,2525,2525,2525,2525,7
20230724,120800,493843830,2520,2520,2520,2520,60
20230724,120700,493692630,2525,2525,2525,2525,7
20230724,120600,493674955,2525,2520,2525,2520,426
20230724,120500,492599355,2525,2525,2525,2525,0
20230724,120400,492599355,2525,2525,2525,2525,1
20230724,120300,492596830,2525,2530,2530,2505,5041
20230724,120200,479955730,2540,2540,2540,2540,0
20230724,120100,479955730,2540,2530,2540,2530,49
20230724,120000,479831740,2540,2530,2540,2525,16
20230724,115900,479791285,2540,2525,2540,2525,3601
20230724,115800,470658350,2535,2535,2535,2535,3
20230724,115700,470650745,2530,2530,2530,2530,4
20230724,115600,470640625,2530,2525,2530,2525,1288
20230724,115500,467381990,2530,2525,2530,2525,1781
20230724,115400,462883000,2520,2530,2530,2520,94
20230724,115300,462645790,2525,2525,2525,2525,5
20230724,115200,462633165,2525,2520,2525,2520,1381
20230724,115100,459153040,2525,2505,2525,2505,8577
20230724,115000,437543660,2510,2510,2510,2510,0
20230724,114900,437543660,2510,2505,2510,2505,6
20230724,114800,437528625,2505,2505,2505,2505,0
20230724,114700,437528625,2505,2510,2510,2505,250
20230724,114600,436901585,2515,2515,2515,2515,60
20230724,114500,436750685,2520,2520,2520,2520,2609
20230724,114400,430176005,2520,2520,2520,2520,2110
20230724,114300,424858805,2520,2520,2520,2520,2704
20230724,114200,418044725,2520,2520,2520,2520,200
20230724,114100,417540725,2520,2520,2525,2520,798
20230724,114000,415527880,2520,2520,2520,2520,17519
20230724,113900,371380000,2520,2520,2520,2520,900
20230724,113800,369112000,2525,2525,2525,2525,5
20230724,113700,369099375,2525,2520,2525,2520,436
20230724,113600,368000625,2525,2520,2525,2520,3
20230724,113500,367993060,2520,2520,2525,2520,1367
20230724,113400,364548195,2525,2525,2525,2525,1000
20230724,113300,362023195,2520,2520,2520,2520,204
20230724,113200,361509115,2520,2525,2525,2520,250
20230724,113100,360879095,2525,2525,2525,2525,2010
20230724,113000,355803845,2525,2525,2525,2525,10
20230724,112900,355778595,2525,2525,2525,2525,0
20230724,112800,355778595,2525,2520,2525,2520,367
20230724,112700,354852220,2520,2520,2525,2520,2174
20230724,112600,349373730,2520,2500,2520,2500,9918
20230724,112500,324435900,2505,2505,2505,2505,5
20230724,112400,324423375,2500,2500,2500,2500,5
20230724,112300,324410875,2500,2500,2500,2500,0
20230724,112200,324410875,2500,2500,2500,2500,0
20230724,112100,324410875,2500,2500,2500,2500,5
20230724,112000,324398375,2495,2495,2495,2495,1
20230724,111900,324395880,2495,2500,2500,2495,106
20230724,111800,324130885,2500,2495,2500,2495,105
20230724,111700,323868885,2500,2500,2500,2500,1
20230724,111600,323866385,2500,2495,2500,2495,405
20230724,111500,322853910,2490,2490,2490,2490,40
20230724,111400,322754310,2490,2495,2495,2490,805
20230724,111300,320749835,2490,2490,2490,2490,275
20230724,111200,320065085,2485,2485,2485,2485,1
20230724,111100,320062600,2485,2485,2485,2485,8
20230724,111000,320042720,2490,2490,2490,2490,1
20230724,110900,320040230,2485,2485,2485,2485,392
20230724,110800,319066110,2490,2495,2495,2490,260
20230724,110700,318418705,2500,2490,2500,2490,5402
20230724,110600,304949085,2490,2490,2490,2490,1159
20230724,110500,302063175,2495,2490,2495,2490,2
20230724,110400,302058190,2495,2500,2500,2495,1029
20230724,110300,299490810,2505,2505,2505,2505,199
20230724,110200,298992315,2505,2500,2505,2500,7
20230724,110100,298974790,2490,2490,2490,2490,1
20230724,110000,298972300,2490,2490,2490,2490,99
20230724,105900,298725790,2490,2495,2495,2490,363
20230724,105800,297821105,2495,2500,2500,2495,50
20230724,105700,297696335,2495,2495,2495,2495,0
20230724,105600,297696335,2495,2490,2495,2490,547
20230724,105500,296334070,2495,2500,2500,2495,953
20230724,105400,293956310,2495,2500,2500,2495,1000
20230724,105300,291460475,2500,2500,2500,2500,1582
20230724,105200,287505475,2505,2505,2505,2505,0
20230724,105100,287505475,2505,2505,2505,2505,140
20230724,105000,287154775,2510,2510,2510,2510,0
20230724,104900,287154775,2510,2510,2510,2510,23
20230724,104800,287097045,2510,2500,2510,2500,400
20230724,104700,286094285,2500,2500,2500,2500,212
20230724,104600,285564285,2505,2510,2510,2505,65
20230724,104500,285401455,2510,2510,2510,2510,0
20230724,104400,285401455,2510,2510,2510,2500,80
20230724,104300,285201320,2510,2510,2510,2510,5
20230724,104200,285188770,2510,2510,2510,2510,0
20230724,104100,285188770,2510,2510,2510,2510,0
20230724,104000,285188770,2510,2510,2510,2510,3
20230724,103900,285181240,2495,2500,2500,2495,2284
20230724,103800,279481690,2510,2510,2510,2510,40
20230724,103700,279381290,2525,2515,2525,2515,608
20230724,103600,277849140,2520,2525,2525,2520,206
20230724,103500,277330015,2525,2520,2525,2520,76
20230724,103400,277138400,2520,2520,2520,2520,2443
20230724,103300,270982040,2520,2520,2520,2520,356
20230724,103200,270084920,2520,2520,2520,2520,2
20230724,103100,270079880,2510,2510,2510,2510,0
20230724,103000,270079880,2510,2510,2510,2510,1
20230724,102900,270077370,2520,2520,2520,2520,30
20230724,102800,270001770,2520,2510,2520,2510,2401
20230724,102700,263975250,2520,2515,2520,2510,608
20230724,102600,262446135,2515,2510,2515,2510,80
20230724,102500,262245310,2510,2510,2510,2510,397
20230724,102400,261248840,2515,2510,2515,2500,166
20230724,102300,260833060,2510,2510,2510,2510,10
20230724,102200,260807960,2515,2515,2515,2510,86
20230724,102100,260592060,2510,2515,2515,2510,62
20230724,102000,260436380,2515,2510,2515,2510,617
20230724,101900,258887700,2510,2505,2510,2505,103
20230724,101800,258629575,2505,2510,2510,2505,123
20230724,101700,258320945,2505,2510,2510,2505,125
20230724,101600,258007300,2510,2510,2510,2510,500
20230724,101500,256752300,2510,2510,2510,2510,66
20230724,101400,256586640,2485,2505,2510,2485,3073
20230724,101300,248929340,2505,2505,2505,2500,120
20230724,101200,248629115,2505,2495,2505,2495,4483
20230724,101100,237442920,2495,2505,2505,2490,4054
20230724,101000,227323995,2505,2505,2505,2505,166
20230724,100900,226908165,2510,2510,2510,2510,59
20230724,100800,226760075,2510,2510,2510,2510,15
20230724,100700,226722425,2510,2510,2510,2510,22
20230724,100600,226667205,2510,2510,2510,2510,10
20230724,100500,226642105,2510,2510,2510,2510,27
20230724,100400,226574335,2510,2510,2515,2510,374
20230724,100300,225635585,2515,2515,2515,2515,8
20230724,100200,225615465,2510,2515,2515,2505,95
20230724,100100,225376935,2515,2515,2515,2500,978
20230724,100000,222931875,2515,2510,2515,2500,219
20230724,095900,222384225,2515,2515,2515,2515,6
20230724,095800,222369135,2520,2520,2520,2520,3
20230724,095700,222361575,2520,2520,2520,2520,2
20230724,095600,222356535,2520,2520,2520,2515,328
20230724,095500,221530010,2520,2525,2525,2520,18
20230724,095400,221484575,2525,2530,2530,2500,7779
20230724,095300,201995235,2530,2530,2530,2520,600
20230724,095200,200482930,2520,2520,2520,2515,1031
20230724,095100,197885275,2520,2520,2520,2510,1814
20230724,095000,193322635,2525,2525,2530,2520,982
20230724,094900,190845895,2530,2535,2535,2530,36
20230724,094800,190754800,2540,2535,2540,2535,14
20230724,094700,190719300,2540,2545,2545,2535,112
20230724,094600,190435260,2540,2540,2540,2540,10
20230724,094500,190409860,2545,2540,2545,2525,3145
20230724,094400,182419370,2540,2530,2540,2530,1216
20230724,094300,179331790,2540,2540,2540,2540,202
20230724,094200,178818710,2535,2540,2540,2535,1011
20230724,094100,176250825,2540,2535,2540,2535,1005
20230724,094000,173700660,2535,2535,2535,2535,500
20230724,093900,172433160,2535,2535,2535,2535,1
20230724,093800,172430625,2535,2525,2535,2520,2170
20230724,093700,166961630,2540,2530,2540,2520,1610
20230724,093600,162903630,2530,2525,2535,2525,89
20230724,093500,162678670,2525,2540,2540,2525,1001
20230724,093400,160136145,2540,2540,2540,2525,5714
20230724,093300,145628585,2540,2525,2540,2525,3
20230724,093200,145620980,2540,2525,2540,2525,401
20230724,093100,144608440,2540,2540,2540,2540,1
20230724,093000,144605900,2520,2540,2540,2520,15
20230724,092900,144567880,2520,2520,2520,2520,227
20230724,092800,143995840,2540,2525,2540,2520,1147
20230724,092700,141094795,2540,2540,2540,2540,10
20230724,092600,141069395,2540,2540,2540,2540,211
20230724,092500,140533455,2540,2520,2540,2520,1240
20230724,092400,137384615,2520,2525,2525,2520,408
20230724,092300,136354580,2525,2525,2525,2525,57
20230724,092200,136210655,2525,2530,2540,2525,1354
20230724,092100,132787300,2530,2540,2540,2530,243
20230724,092000,132171190,2530,2525,2530,2520,1626
20230724,091900,128069400,2525,2525,2525,2525,123
20230724,091800,127758825,2520,2520,2525,2520,915
20230724,091700,125452470,2525,2525,2525,2525,12
20230724,091600,125422170,2525,2525,2525,2520,255
20230724,091500,124779405,2525,2525,2525,2525,415
20230724,091400,123731530,2520,2530,2530,2520,788
20230724,091300,121745555,2525,2520,2535,2520,462
20230724,091200,120579290,2525,2525,2525,2520,355
20230724,091100,119682965,2525,2525,2525,2525,476
20230724,091000,118481065,2525,2525,2540,2520,5881
20230724,090900,103652895,2525,2535,2535,2525,1972
20230724,090800,98667430,2535,2525,2535,2520,1065
20230724,090700,95977695,2530,2525,2530,2525,18
20230724,090600,95932195,2525,2530,2535,2520,8228
20230724,090500,75120485,2540,2535,2540,2535,4081
20230724,090400,64755330,2535,2540,2540,2530,4956
20230724,090300,52191375,2540,2540,2540,2540,1988
20230724,090200,47141855,2545,2565,2570,2540,8087
20230724,090100,26567370,2570,2570,2575,2560,1516
20230724,090000,22669265,2570,2540,2570,2540,8665