KissMeData/226340/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201500,42465532870,2215,2215,2215,2215,105750
20230724,201400,42465532870,2215,2215,2215,2215,0
20230724,201300,42465532870,2215,2215,2215,2215,0
20230724,201200,42465532870,2215,2215,2215,2215,0
20230724,201100,42465532870,2215,2215,2215,2215,0
20230724,201000,42465532870,2215,2215,2215,2215,0
20230724,200900,42465532870,2215,2215,2215,2215,0
20230724,200800,42465532870,2215,2215,2215,2215,0
20230724,200700,42465532870,2215,2215,2215,2215,0
20230724,200600,42465532870,2215,2215,2215,2215,0
20230724,200500,42465532870,2215,2215,2215,2215,0
20230724,200400,42465532870,2215,2215,2215,2215,0
20230724,200300,42465532870,2215,2215,2215,2215,0
20230724,200200,42465532870,2215,2215,2215,2215,0
20230724,200100,42465532870,2215,2215,2215,2215,0
20230724,200000,42465532870,2215,2215,2215,2215,0
20230724,195900,42465532870,2215,2215,2215,2215,0
20230724,195800,42465532870,2215,2215,2215,2215,0
20230724,195700,42465532870,2215,2215,2215,2215,0
20230724,195600,42465532870,2215,2215,2215,2215,0
20230724,195500,42465532870,2215,2215,2215,2215,0
20230724,195400,42465532870,2215,2215,2215,2215,0
20230724,195300,42465532870,2215,2215,2215,2215,0
20230724,195200,42465532870,2215,2215,2215,2215,0
20230724,195100,42465532870,2215,2215,2215,2215,0
20230724,195000,42465532870,2215,2215,2215,2215,0
20230724,194900,42465532870,2215,2215,2215,2215,0
20230724,194800,42465532870,2215,2215,2215,2215,0
20230724,194700,42465532870,2215,2215,2215,2215,0
20230724,194600,42465532870,2215,2215,2215,2215,0
20230724,194500,42465532870,2215,2215,2215,2215,105750
20230724,194400,42465532870,2215,2215,2215,2215,0
20230724,194300,42465532870,2215,2215,2215,2215,0
20230724,194200,42465532870,2215,2215,2215,2215,0
20230724,194100,42465532870,2215,2215,2215,2215,0
20230724,194000,42465532870,2215,2215,2215,2215,0
20230724,193900,42465532870,2215,2215,2215,2215,0
20230724,193800,42465532870,2215,2215,2215,2215,0
20230724,193700,42465532870,2215,2215,2215,2215,0
20230724,193600,42465532870,2215,2215,2215,2215,0
20230724,193500,42465532870,2215,2215,2215,2215,0
20230724,193400,42465532870,2215,2215,2215,2215,0
20230724,193300,42465532870,2215,2215,2215,2215,0
20230724,193200,42465532870,2215,2215,2215,2215,0
20230724,193100,42465532870,2215,2215,2215,2215,0
20230724,193000,42465532870,2215,2215,2215,2215,0
20230724,192900,42465532870,2215,2215,2215,2215,0
20230724,192800,42465532870,2215,2215,2215,2215,0
20230724,192700,42465532870,2215,2215,2215,2215,0
20230724,192600,42465532870,2215,2215,2215,2215,0
20230724,192500,42465532870,2215,2215,2215,2215,0
20230724,192400,42465532870,2215,2215,2215,2215,0
20230724,192300,42465532870,2215,2215,2215,2215,0
20230724,192200,42465532870,2215,2215,2215,2215,0
20230724,192100,42465532870,2215,2215,2215,2215,0
20230724,192000,42465532870,2215,2215,2215,2215,0
20230724,191900,42465532870,2215,2215,2215,2215,0
20230724,191800,42465532870,2215,2215,2215,2215,0
20230724,191700,42465532870,2215,2215,2215,2215,0
20230724,191600,42465532870,2215,2215,2215,2215,0
20230724,191500,42465532870,2215,2215,2215,2215,105750
20230724,191400,42465532870,2215,2215,2215,2215,0
20230724,191300,42465532870,2215,2215,2215,2215,0
20230724,191200,42465532870,2215,2215,2215,2215,0
20230724,191100,42465532870,2215,2215,2215,2215,0
20230724,191000,42465532870,2215,2215,2215,2215,0
20230724,190900,42465532870,2215,2215,2215,2215,0
20230724,190800,42465532870,2215,2215,2215,2215,0
20230724,190700,42465532870,2215,2215,2215,2215,0
20230724,190600,42465532870,2215,2215,2215,2215,0
20230724,190500,42465532870,2215,2215,2215,2215,0
20230724,190400,42465532870,2215,2215,2215,2215,0
20230724,190300,42465532870,2215,2215,2215,2215,0
20230724,190200,42465532870,2215,2215,2215,2215,0
20230724,190100,42465532870,2215,2215,2215,2215,0
20230724,190000,42465532870,2215,2215,2215,2215,0
20230724,185900,42465532870,2215,2215,2215,2215,0
20230724,185800,42465532870,2215,2215,2215,2215,0
20230724,185700,42465532870,2215,2215,2215,2215,0
20230724,185600,42465532870,2215,2215,2215,2215,0
20230724,185500,42465532870,2215,2215,2215,2215,0
20230724,185400,42465532870,2215,2215,2215,2215,0
20230724,185300,42465532870,2215,2215,2215,2215,0
20230724,185200,42465532870,2215,2215,2215,2215,0
20230724,185100,42465532870,2215,2215,2215,2215,0
20230724,185000,42465532870,2215,2215,2215,2215,0
20230724,184900,42465532870,2215,2215,2215,2215,0
20230724,184800,42465532870,2215,2215,2215,2215,0
20230724,184700,42465532870,2215,2215,2215,2215,0
20230724,184600,42465532870,2215,2215,2215,2215,0
20230724,184500,42465532870,2215,2215,2215,2215,105750
20230724,184400,42465532870,2215,2215,2215,2215,0
20230724,184300,42465532870,2215,2215,2215,2215,0
20230724,184200,42465532870,2215,2215,2215,2215,0
20230724,184100,42465532870,2215,2215,2215,2215,0
20230724,184000,42465532870,2215,2215,2215,2215,0
20230724,183900,42465532870,2215,2215,2215,2215,0
20230724,183800,42465532870,2215,2215,2215,2215,0
20230724,183700,42465532870,2215,2215,2215,2215,0
20230724,183600,42465532870,2215,2215,2215,2215,0
20230724,183500,42465532870,2215,2215,2215,2215,0
20230724,183400,42465532870,2215,2215,2215,2215,0
20230724,183300,42465532870,2215,2215,2215,2215,0
20230724,183200,42465532870,2215,2215,2215,2215,0
20230724,183100,42465532870,2215,2215,2215,2215,0
20230724,183000,42465532870,2215,2215,2215,2215,0
20230724,182900,42465532870,2215,2215,2215,2215,0
20230724,182800,42465532870,2215,2215,2215,2215,0
20230724,182700,42465532870,2215,2215,2215,2215,0
20230724,182600,42465532870,2215,2215,2215,2215,0
20230724,182500,42465532870,2215,2215,2215,2215,0
20230724,182400,42465532870,2215,2215,2215,2215,0
20230724,182300,42465532870,2215,2215,2215,2215,0
20230724,182200,42465532870,2215,2215,2215,2215,0
20230724,182100,42465532870,2215,2215,2215,2215,0
20230724,182000,42465532870,2215,2215,2215,2215,0
20230724,181900,42465532870,2215,2215,2215,2215,0
20230724,181800,42465532870,2215,2215,2215,2215,0
20230724,181700,42465532870,2215,2215,2215,2215,0
20230724,181600,42465532870,2215,2215,2215,2215,0
20230724,181500,42465532870,2215,2215,2215,2215,105750
20230724,181400,42465532870,2215,2215,2215,2215,0
20230724,181300,42465532870,2215,2215,2215,2215,0
20230724,181200,42465532870,2215,2215,2215,2215,0
20230724,181100,42465532870,2215,2215,2215,2215,0
20230724,181000,42465532870,2215,2215,2215,2215,0
20230724,180900,42465532870,2215,2215,2215,2215,0
20230724,180800,42465532870,2215,2215,2215,2215,0
20230724,180700,42465532870,2215,2215,2215,2215,0
20230724,180600,42465532870,2215,2215,2215,2215,0
20230724,180500,42465532870,2215,2215,2215,2215,0
20230724,180400,42465532870,2215,2215,2215,2215,0
20230724,180300,42465532870,2215,2215,2215,2215,0
20230724,180200,42465532870,2215,2215,2215,2215,0
20230724,180100,42465532870,2215,2215,2215,2215,0
20230724,180000,42465532870,2215,2215,2215,2215,0
20230724,175900,42465532870,2215,2215,2215,2215,0
20230724,175800,42465532870,2215,2215,2215,2215,0
20230724,175700,42465532870,2215,2215,2215,2215,0
20230724,175600,42465532870,2215,2215,2215,2215,0
20230724,175500,42465532870,2215,2215,2215,2215,0
20230724,175400,42465532870,2215,2215,2215,2215,0
20230724,175300,42465532870,2215,2215,2215,2215,0
20230724,175200,42465532870,2215,2215,2215,2215,0
20230724,175100,42465532870,2215,2215,2215,2215,0
20230724,175000,42465532870,2215,2215,2215,2215,0
20230724,174900,42465532870,2215,2215,2215,2215,0
20230724,174800,42465532870,2215,2215,2215,2215,0
20230724,174700,42465532870,2215,2215,2215,2215,0
20230724,174600,42465532870,2215,2215,2215,2215,0
20230724,174500,42465532870,2215,2215,2215,2215,105750
20230724,174400,42465532870,2215,2215,2215,2215,0
20230724,174300,42465532870,2215,2215,2215,2215,0
20230724,174200,42465532870,2215,2215,2215,2215,0
20230724,174100,42465532870,2215,2215,2215,2215,0
20230724,174000,42465532870,2215,2215,2215,2215,0
20230724,173900,42465532870,2215,2215,2215,2215,0
20230724,173800,42465532870,2215,2215,2215,2215,0
20230724,173700,42465532870,2215,2215,2215,2215,0
20230724,173600,42465532870,2215,2215,2215,2215,0
20230724,173500,42465532870,2215,2215,2215,2215,0
20230724,173400,42465532870,2215,2215,2215,2215,0
20230724,173300,42465532870,2215,2215,2215,2215,0
20230724,173200,42465532870,2215,2215,2215,2215,0
20230724,173100,42465532870,2215,2215,2215,2215,0
20230724,173000,42465532870,2215,2215,2215,2215,0
20230724,172900,42465532870,2215,2215,2215,2215,0
20230724,172800,42465532870,2215,2215,2215,2215,0
20230724,172700,42465532870,2215,2215,2215,2215,0
20230724,172600,42465532870,2215,2215,2215,2215,0
20230724,172500,42465532870,2215,2215,2215,2215,0
20230724,172400,42465532870,2215,2215,2215,2215,0
20230724,172300,42465532870,2215,2215,2215,2215,0
20230724,172200,42465532870,2215,2215,2215,2215,0
20230724,172100,42465532870,2215,2215,2215,2215,0
20230724,172000,42465532870,2215,2215,2215,2215,0
20230724,171900,42465532870,2215,2215,2215,2215,0
20230724,171800,42465532870,2215,2215,2215,2215,0
20230724,171700,42465532870,2215,2215,2215,2215,0
20230724,171600,42465532870,2215,2215,2215,2215,0
20230724,171500,42465532870,2215,2215,2215,2215,105750
20230724,171400,42465532870,2215,2215,2215,2215,0
20230724,171300,42465532870,2215,2215,2215,2215,0
20230724,171200,42465532870,2215,2215,2215,2215,0
20230724,171100,42465532870,2215,2215,2215,2215,0
20230724,171000,42465532870,2215,2215,2215,2215,0
20230724,170900,42465532870,2215,2215,2215,2215,0
20230724,170800,42465532870,2215,2215,2215,2215,0
20230724,170700,42465532870,2215,2215,2215,2215,0
20230724,170600,42465532870,2215,2215,2215,2215,0
20230724,170500,42465532870,2215,2215,2215,2215,0
20230724,170400,42465532870,2215,2215,2215,2215,0
20230724,170300,42465532870,2215,2215,2215,2215,0
20230724,170200,42465532870,2215,2215,2215,2215,0
20230724,170100,42465532870,2215,2215,2215,2215,0
20230724,170000,42465532870,2215,2215,2215,2215,0
20230724,165900,42465532870,2215,2215,2215,2215,0
20230724,165800,42465532870,2215,2215,2215,2215,0
20230724,165700,42465532870,2215,2215,2215,2215,0
20230724,165600,42465532870,2215,2215,2215,2215,0
20230724,165500,42465532870,2215,2215,2215,2215,0
20230724,165400,42465532870,2215,2215,2215,2215,0
20230724,165300,42465532870,2215,2215,2215,2215,0
20230724,165200,42465532870,2215,2215,2215,2215,0
20230724,165100,42465532870,2215,2215,2215,2215,0
20230724,165000,42465532870,2215,2215,2215,2215,0
20230724,164900,42465532870,2215,2215,2215,2215,0
20230724,164800,42465532870,2215,2215,2215,2215,0
20230724,164700,42465532870,2215,2215,2215,2215,0
20230724,164600,42465532870,2215,2215,2215,2215,0
20230724,164500,42465532870,2215,2215,2215,2215,105750
20230724,164400,42465532870,2215,2215,2215,2215,0
20230724,164300,42465532870,2215,2215,2215,2215,0
20230724,164200,42465532870,2215,2215,2215,2215,0
20230724,164100,42465532870,2215,2215,2215,2215,0
20230724,164000,42465532870,2215,2215,2215,2215,0
20230724,163900,42465532870,2215,2215,2215,2215,0
20230724,163800,42465532870,2215,2215,2215,2215,0
20230724,163700,42465532870,2215,2215,2215,2215,0
20230724,163600,42465532870,2215,2215,2215,2215,0
20230724,163500,42465532870,2215,2215,2215,2215,0
20230724,163400,42465532870,2215,2215,2215,2215,0
20230724,163300,42465532870,2215,2215,2215,2215,0
20230724,163200,42465532870,2215,2215,2215,2215,0
20230724,163100,42465532870,2215,2215,2215,2215,0
20230724,163000,42465532870,2215,2215,2215,2215,0
20230724,162900,42465532870,2215,2215,2215,2215,0
20230724,162800,42465532870,2215,2215,2215,2215,0
20230724,162700,42465532870,2215,2215,2215,2215,0
20230724,162600,42465532870,2215,2215,2215,2215,0
20230724,162500,42465532870,2215,2215,2215,2215,0
20230724,162400,42465532870,2215,2215,2215,2215,0
20230724,162300,42465532870,2215,2215,2215,2215,0
20230724,162200,42465532870,2215,2215,2215,2215,0
20230724,162100,42465532870,2215,2215,2215,2215,0
20230724,162000,42465532870,2215,2215,2215,2215,0
20230724,161900,42465532870,2215,2215,2215,2215,0
20230724,161800,42465532870,2215,2215,2215,2215,0
20230724,161700,42465532870,2215,2215,2215,2215,0
20230724,161600,42465532870,2215,2215,2215,2215,0
20230724,161500,42465532870,2215,2215,2215,2215,105750
20230724,161400,42465532870,2215,2215,2215,2215,0
20230724,161300,42465532870,2215,2215,2215,2215,0
20230724,161200,42465532870,2215,2215,2215,2215,0
20230724,161100,42465532870,2215,2215,2215,2215,0
20230724,161000,42465532870,2215,2215,2215,2215,0
20230724,160900,42465532870,2215,2215,2215,2215,0
20230724,160800,42465532870,2215,2215,2215,2215,0
20230724,160700,42465532870,2215,2215,2215,2215,0
20230724,160600,42465532870,2215,2215,2215,2215,0
20230724,160500,42465532870,2215,2215,2215,2215,0
20230724,160400,42465532870,2215,2215,2215,2215,0
20230724,160300,42465532870,2215,2215,2215,2215,0
20230724,160200,42465532870,2215,2215,2215,2215,0
20230724,160100,42465532870,2215,2215,2215,2215,0
20230724,160000,42465532870,2215,2215,2215,2215,0
20230724,155900,42465532870,2215,2215,2215,2215,0
20230724,155800,42465532870,2215,2215,2215,2215,0
20230724,155700,42465532870,2215,2215,2215,2215,0
20230724,155600,42465532870,2215,2215,2215,2215,0
20230724,155500,42465532870,2215,2215,2215,2215,0
20230724,155400,42465532870,2215,2215,2215,2215,0
20230724,155300,42465532870,2215,2215,2215,2215,0
20230724,155200,42465532870,2215,2215,2215,2215,0
20230724,155100,42465532870,2215,2215,2215,2215,0
20230724,155000,42465532870,2215,2215,2215,2215,0
20230724,154900,42465532870,2215,2215,2215,2215,0
20230724,154800,42465532870,2215,2215,2215,2215,0
20230724,154700,42465532870,2215,2215,2215,2215,0
20230724,154600,42465532870,2215,2215,2215,2215,0
20230724,154500,42465532870,2215,2215,2215,2215,105750
20230724,154400,42465532870,2215,2215,2215,2215,0
20230724,154300,42465532870,2215,2215,2215,2215,0
20230724,154200,42465532870,2215,2215,2215,2215,0
20230724,154100,42465532870,2215,2215,2215,2215,0
20230724,154000,42465532870,2215,2215,2215,2215,0
20230724,153900,42465532870,2215,2215,2215,2215,0
20230724,153800,42465532870,2215,2215,2215,2215,0
20230724,153700,42465532870,2215,2215,2215,2215,0
20230724,153600,42465532870,2215,2215,2215,2215,0
20230724,153500,42465532870,2215,2215,2215,2215,0
20230724,153400,42465532870,2215,2215,2215,2215,0
20230724,153300,42465532870,2215,2215,2215,2215,0
20230724,153200,42465532870,2215,2215,2215,2215,0
20230724,153100,42465532870,2215,2215,2215,2215,0
20230724,153000,42465532870,2215,2215,2215,2215,105750
20230724,152900,42231296620,2250,2250,2250,2250,0
20230724,152800,42231296620,2250,2250,2250,2250,0
20230724,152700,42231296620,2250,2250,2250,2250,0
20230724,152600,42231296620,2250,2250,2250,2250,0
20230724,152500,42231296620,2250,2250,2250,2250,0
20230724,152400,42231296620,2250,2250,2250,2250,0
20230724,152300,42231296620,2250,2250,2250,2250,0
20230724,152200,42231296620,2250,2250,2250,2250,0
20230724,152100,42231296620,2250,2250,2250,2250,0
20230724,152000,42231296620,2250,2250,2250,2250,0
20230724,151900,42231296620,2250,2240,2255,2240,31311
20230724,151800,42160964860,2240,2235,2240,2230,27532
20230724,151700,42099434435,2230,2240,2245,2230,10449
20230724,151600,42076057890,2240,2230,2240,2230,13718
20230724,151500,42045412890,2235,2225,2235,2225,20721
20230724,151400,41999232710,2225,2215,2235,2215,24675
20230724,151300,41944375650,2215,2240,2245,2210,43852
20230724,151200,41846814795,2245,2235,2250,2235,4520
20230724,151100,41836692590,2235,2250,2255,2235,26147
20230724,151000,41778024705,2255,2255,2255,2250,5303
20230724,150900,41766067325,2250,2255,2255,2250,7743
20230724,150800,41748634015,2255,2245,2260,2245,19218
20230724,150700,41705347345,2245,2240,2250,2240,5800
20230724,150600,41692332785,2240,2245,2250,2240,5170
20230724,150500,41680730405,2250,2240,2250,2240,5175
20230724,150400,41669095950,2240,2235,2245,2230,15797
20230724,150300,41633715575,2235,2240,2245,2230,17670
20230724,150200,41594227425,2240,2240,2250,2240,3181
20230724,150100,41587089320,2240,2240,2245,2240,895
20230724,150000,41585084040,2240,2240,2250,2240,4763
20230724,145900,41574390355,2250,2235,2250,2230,13686
20230724,145800,41543748200,2230,2220,2240,2220,18578
20230724,145700,41502270935,2220,2240,2245,2220,18739
20230724,145600,41460445435,2235,2235,2245,2230,8156
20230724,145500,41442219305,2235,2240,2250,2230,25388
20230724,145400,41385409505,2240,2255,2255,2240,12454
20230724,145300,41357464785,2255,2260,2265,2245,2645
20230724,145200,41351510530,2260,2250,2270,2250,12238
20230724,145100,41323847405,2250,2250,2255,2245,5908
20230724,145000,41310555935,2255,2250,2260,2250,3452
20230724,144900,41302777760,2250,2255,2255,2250,2972
20230724,144800,41296088825,2260,2250,2260,2245,5090
20230724,144700,41284620205,2250,2250,2260,2250,14777
20230724,144600,41251355025,2250,2270,2270,2250,16501
20230724,144500,41214105260,2270,2275,2280,2265,9930
20230724,144400,41191572040,2275,2265,2280,2265,6091
20230724,144300,41177726735,2265,2255,2270,2255,872
20230724,144200,41175755320,2255,2265,2265,2255,4393
20230724,144100,41165824445,2265,2265,2270,2260,2636
20230724,144000,41159844050,2270,2255,2270,2255,3880
20230724,143900,41151086915,2255,2270,2270,2255,12258
20230724,143800,41123374855,2280,2260,2280,2250,14772
20230724,143700,41089923065,2260,2270,2270,2245,14047
20230724,143600,41058276220,2270,2270,2275,2260,9081
20230724,143500,41037691255,2270,2270,2270,2255,16675
20230724,143400,40999973855,2265,2275,2275,2265,13230
20230724,143300,40969934240,2275,2290,2290,2275,15601
20230724,143200,40934330015,2290,2285,2295,2285,1049
20230724,143100,40931927585,2285,2290,2295,2285,3111
20230724,143000,40924803235,2290,2290,2295,2285,3275
20230724,142900,40917304055,2290,2300,2300,2290,4214
20230724,142800,40907621160,2300,2295,2300,2295,798
20230724,142700,40905787975,2295,2285,2300,2285,2998
20230724,142600,40898912045,2285,2290,2295,2280,3465
20230724,142500,40890989905,2290,2280,2295,2280,12510
20230724,142400,40862431445,2280,2280,2285,2275,4812
20230724,142300,40851460075,2270,2290,2290,2255,41934
20230724,142200,40756384545,2290,2290,2295,2285,4689
20230724,142100,40745655690,2285,2290,2295,2285,7968
20230724,142000,40727412395,2295,2300,2300,2290,2649
20230724,141900,40721327225,2305,2295,2310,2290,19028
20230724,141800,40677661065,2305,2300,2305,2290,17491
20230724,141700,40637482925,2300,2310,2310,2300,9174
20230724,141600,40616366745,2310,2310,2310,2300,21189
20230724,141500,40567508930,2310,2315,2315,2300,8296
20230724,141400,40548374050,2315,2295,2320,2295,64994
20230724,141300,40398284010,2295,2295,2295,2290,3334
20230724,141200,40390632785,2295,2295,2295,2290,5901
20230724,141100,40377092045,2295,2285,2295,2285,4827
20230724,141000,40366037620,2290,2295,2295,2285,7254
20230724,140900,40349428995,2295,2300,2305,2290,13843
20230724,140800,40317595345,2305,2285,2305,2285,24886
20230724,140700,40260457730,2285,2290,2295,2285,9010
20230724,140600,40239831245,2290,2285,2295,2280,10443
20230724,140500,40215940815,2285,2280,2290,2280,11207
20230724,140400,40190331955,2280,2275,2280,2270,2136
20230724,140300,40185464670,2280,2275,2280,2265,16315
20230724,140200,40148396735,2275,2260,2275,2260,16183
20230724,140100,40111742755,2265,2275,2275,2260,22763
20230724,140000,40060149065,2275,2285,2285,2275,10463
20230724,135900,40036306365,2280,2285,2285,2275,8473
20230724,135800,40016989370,2285,2275,2290,2275,13520
20230724,135700,39986126180,2280,2265,2280,2265,22346
20230724,135600,39935417420,2265,2270,2275,2265,9772
20230724,135500,39913236490,2275,2270,2275,2270,7861
20230724,135400,39895378730,2275,2280,2290,2270,18026
20230724,135300,39854292850,2275,2275,2290,2270,35248
20230724,135200,39773855160,2270,2265,2280,2260,13535
20230724,135100,39743123110,2265,2270,2280,2265,23960
20230724,135000,39688728635,2265,2260,2275,2255,30137
20230724,134900,39620351115,2255,2255,2260,2245,20725
20230724,134800,39573719475,2250,2260,2265,2250,39575
20230724,134700,39484421820,2260,2240,2265,2235,45129
20230724,134600,39382819955,2240,2235,2240,2230,31545
20230724,134500,39312199665,2235,2230,2235,2220,11875
20230724,134400,39285738615,2230,2225,2240,2225,24179
20230724,134300,39231751985,2225,2215,2230,2210,23300
20230724,134200,39180063990,2205,2240,2240,2205,58981
20230724,134100,39049359370,2240,2230,2240,2225,33729
20230724,134000,38974089985,2225,2230,2245,2220,49375
20230724,133900,38863766360,2235,2250,2250,2190,142416
20230724,133800,38548372825,2250,2305,2305,2235,188797
20230724,133700,38119852960,2305,2320,2325,2305,43381
20230724,133600,38019591130,2320,2320,2325,2315,11580
20230724,133500,37992753645,2315,2325,2330,2315,11558
20230724,133400,37965894090,2325,2330,2335,2325,2687
20230724,133300,37959637805,2330,2325,2335,2325,2504
20230724,133200,37953803255,2325,2325,2330,2320,7090
20230724,133100,37937321490,2325,2325,2330,2320,6933
20230724,133000,37921199755,2325,2320,2330,2315,8165
20230724,132900,37902229885,2320,2320,2330,2315,9153
20230724,132800,37880997965,2320,2335,2340,2320,24491
20230724,132700,37824029005,2335,2350,2350,2330,9733
20230724,132600,37801284150,2350,2355,2355,2340,15387
20230724,132500,37765146360,2355,2365,2365,2350,20151
20230724,132400,37717610455,2365,2350,2365,2345,24610
20230724,132300,37659621820,2345,2350,2355,2345,17257
20230724,132200,37619062430,2350,2345,2350,2345,7457
20230724,132100,37601556085,2345,2350,2350,2345,10975
20230724,132000,37575792060,2350,2340,2350,2340,20098
20230724,131900,37528723085,2340,2335,2340,2330,5480
20230724,131800,37515933165,2335,2330,2335,2325,7567
20230724,131700,37498297835,2330,2325,2335,2325,4737
20230724,131600,37487267295,2325,2340,2340,2325,12406
20230724,131500,37458336695,2340,2345,2345,2340,18580
20230724,131400,37414820640,2345,2355,2355,2345,11036
20230724,131300,37388901880,2355,2345,2355,2340,20660
20230724,131200,37340359720,2345,2340,2350,2335,27299
20230724,131100,37276420210,2340,2335,2340,2330,3153
20230724,131000,37269058515,2335,2335,2340,2330,2152
20230724,130900,37264032695,2335,2335,2340,2335,4778
20230724,130800,37252873380,2335,2335,2340,2330,7499
20230724,130700,37235363100,2330,2320,2335,2320,2905
20230724,130600,37228593525,2330,2320,2330,2320,2750
20230724,130500,37222203215,2325,2315,2325,2315,3700
20230724,130400,37213620785,2320,2325,2325,2320,4653
20230724,130300,37202821035,2320,2320,2325,2320,1174
20230724,130200,37200097015,2325,2325,2325,2315,16980
20230724,130100,37160705405,2325,2325,2325,2325,5388
20230724,130000,37148178305,2325,2330,2330,2325,1218
20230724,125900,37145344440,2330,2330,2335,2330,1902
20230724,125800,37140912660,2330,2330,2330,2325,414
20230724,125700,37139949300,2330,2335,2335,2330,4065
20230724,125600,37130474900,2335,2325,2335,2325,3917
20230724,125500,37121360995,2325,2330,2330,2325,632
20230724,125400,37119890520,2330,2330,2335,2325,5274
20230724,125300,37107606385,2335,2335,2340,2335,6349
20230724,125200,37092779295,2340,2340,2340,2335,822
20230724,125100,37090856540,2335,2335,2340,2335,7170
20230724,125000,37074097640,2335,2325,2335,2325,6565
20230724,124900,37058786165,2325,2320,2325,2320,2505
20230724,124800,37052963250,2315,2325,2325,2315,6494
20230724,124700,37037900420,2320,2330,2330,2320,11809
20230724,124600,37010495260,2330,2330,2330,2325,4109
20230724,124500,37000940480,2330,2325,2330,2325,985
20230724,124400,36998645650,2325,2325,2325,2320,3528
20230724,124300,36990455440,2325,2325,2330,2320,15276
20230724,124200,36954980320,2330,2335,2335,2325,1525
20230724,124100,36951426690,2335,2325,2335,2325,14925
20230724,124000,36916672975,2325,2325,2330,2320,4430
20230724,123900,36906376745,2320,2330,2330,2320,15233
20230724,123800,36870997800,2325,2345,2345,2325,28612
20230724,123700,36804269765,2345,2340,2345,2340,2515
20230724,123600,36798384645,2345,2345,2345,2340,2508
20230724,123500,36792509750,2345,2345,2350,2345,1787
20230724,123400,36788318700,2350,2345,2350,2340,8846
20230724,123300,36767606730,2350,2345,2350,2335,9965
20230724,123200,36744272395,2345,2350,2350,2345,11052
20230724,123100,36718336505,2350,2350,2350,2340,10852
20230724,123000,36692922715,2350,2350,2355,2345,5688
20230724,122900,36679559440,2350,2345,2350,2345,4357
20230724,122800,36669340870,2350,2350,2350,2345,3178
20230724,122700,36661886920,2345,2355,2355,2345,12721
20230724,122600,36632016675,2355,2360,2360,2350,3732
20230724,122500,36623226140,2360,2350,2360,2350,616
20230724,122400,36621775195,2360,2360,2365,2350,2410
20230724,122300,36616098160,2365,2355,2365,2355,6518
20230724,122200,36600713890,2360,2345,2360,2345,18491
20230724,122100,36557109975,2350,2350,2355,2345,2513
20230724,122000,36551208665,2345,2365,2365,2345,15014
20230724,121900,36515818005,2365,2360,2365,2355,8700
20230724,121800,36495291445,2360,2370,2370,2355,18554
20230724,121700,36451434425,2370,2360,2370,2355,16817
20230724,121600,36411659745,2360,2340,2360,2340,4760
20230724,121500,36400473250,2340,2360,2360,2340,24393
20230724,121400,36343185565,2360,2365,2370,2350,32654
20230724,121300,36266114305,2370,2365,2380,2365,44435
20230724,121200,36160751695,2365,2365,2375,2360,54330
20230724,121100,36032194250,2365,2355,2365,2355,32877
20230724,121000,35954646230,2355,2365,2365,2350,10152
20230724,120900,35930732775,2365,2350,2365,2350,21483
20230724,120800,35880120115,2350,2350,2355,2345,3340
20230724,120700,35872273005,2350,2350,2355,2345,8389
20230724,120600,35852555040,2350,2340,2350,2335,10108
20230724,120500,35828863455,2335,2330,2340,2330,8144
20230724,120400,35809831630,2325,2335,2335,2325,7120
20230724,120300,35793257695,2335,2330,2335,2330,3196
20230724,120200,35785803630,2330,2335,2335,2330,11092
20230724,120100,35759954825,2330,2335,2340,2330,4203
20230724,120000,35750148170,2340,2350,2350,2335,16495
20230724,115900,35711587030,2335,2350,2365,2335,82764
20230724,115800,35516635525,2350,2345,2355,2345,28106
20230724,115700,35450643970,2345,2335,2345,2330,22947
20230724,115600,35396999070,2335,2335,2340,2330,15035
20230724,115500,35361890725,2335,2340,2340,2330,6813
20230724,115400,35345984290,2340,2330,2340,2325,23879
20230724,115300,35290283210,2330,2325,2330,2325,7492
20230724,115200,35272862185,2325,2310,2330,2310,16528
20230724,115100,35234508890,2310,2310,2315,2305,5694
20230724,115000,35221364275,2310,2320,2320,2305,29606
20230724,114900,35152923890,2315,2315,2320,2315,7701
20230724,114800,35135096055,2320,2320,2320,2315,6644
20230724,114700,35119708325,2315,2325,2330,2315,18865
20230724,114600,35075928635,2325,2325,2330,2320,6564
20230724,114500,35060667895,2325,2340,2340,2320,44108
20230724,114400,34957997775,2340,2340,2355,2335,74399
20230724,114300,34783547795,2345,2340,2350,2335,60705
20230724,114200,34641284350,2335,2335,2340,2330,17315
20230724,114100,34600809505,2335,2330,2340,2325,24082
20230724,114000,34544582855,2330,2330,2340,2320,30095
20230724,113900,34474365965,2335,2325,2335,2320,8032
20230724,113800,34455661390,2325,2330,2330,2325,12313
20230724,113700,34427015150,2330,2330,2335,2325,16459
20230724,113600,34388694935,2325,2325,2325,2320,7072
20230724,113500,34372258065,2320,2320,2325,2315,7102
20230724,113400,34355779355,2320,2325,2330,2315,19271
20230724,113300,34311047480,2330,2330,2330,2320,2754
20230724,113200,34304639420,2330,2320,2330,2315,7304
20230724,113100,34287687040,2320,2325,2325,2315,4227
20230724,113000,34277881325,2325,2325,2325,2315,6842
20230724,112900,34262003080,2325,2325,2330,2315,13964
20230724,112800,34229585215,2325,2305,2330,2305,60423
20230724,112700,34089526315,2305,2310,2310,2305,14602
20230724,112600,34055867730,2310,2305,2310,2305,32427
20230724,112500,33981115345,2305,2305,2305,2305,0
20230724,112400,33981115345,2305,2305,2305,2305,0
20230724,112300,33981115345,2305,2310,2315,2305,43342
20230724,112200,33881206810,2310,2310,2320,2305,13843
20230724,112100,33849201940,2315,2315,2320,2310,5119
20230724,112000,33837371135,2315,2320,2320,2310,2656
20230724,111900,33831221125,2315,2315,2325,2315,7294
20230724,111800,33814305385,2315,2310,2320,2310,4068
20230724,111700,33804901060,2310,2310,2315,2305,13661
20230724,111600,33773360735,2310,2315,2320,2310,5216
20230724,111500,33761294235,2315,2315,2320,2310,5477
20230724,111400,33748618960,2315,2320,2320,2305,8338
20230724,111300,33729339610,2320,2330,2345,2305,100550
20230724,111200,33495632440,2330,2320,2330,2315,5974
20230724,111100,33481749790,2325,2320,2325,2310,27767
20230724,111000,33417439165,2315,2320,2330,2315,15498
20230724,110900,33381496790,2320,2325,2330,2320,14110
20230724,110800,33348739580,2335,2335,2340,2325,8363
20230724,110700,33329243230,2335,2340,2340,2330,4052
20230724,110600,33319786035,2340,2335,2340,2325,4894
20230724,110500,33308386465,2335,2340,2340,2330,2993
20230724,110400,33301391425,2340,2330,2340,2325,15968
20230724,110300,33264174310,2330,2330,2330,2325,10601
20230724,110200,33239518640,2325,2330,2335,2325,33740
20230724,110100,33160973405,2335,2330,2335,2330,9633
20230724,110000,33138490530,2335,2340,2345,2330,41666
20230724,105900,33041074820,2345,2340,2345,2335,23291
20230724,105800,32986584385,2335,2325,2345,2325,41720
20230724,105700,32889119820,2325,2330,2330,2315,16141
20230724,105600,32851594315,2330,2325,2335,2320,18673
20230724,105500,32808123670,2325,2310,2325,2305,31149
20230724,105400,32736099905,2310,2320,2320,2310,19277
20230724,105300,32691474795,2320,2325,2325,2315,25142
20230724,105200,32633202075,2325,2320,2325,2315,20501
20230724,105100,32585612525,2315,2320,2320,2305,42641
20230724,105000,32486996330,2320,2320,2320,2305,51096
20230724,104900,32368942560,2320,2320,2320,2305,96319
20230724,104800,32146621435,2315,2360,2360,2310,246372
20230724,104700,31572927150,2355,2360,2365,2355,27008
20230724,104600,31509228870,2360,2360,2365,2355,28130
20230724,104500,31442888315,2365,2370,2370,2360,17809
20230724,104400,31400812715,2370,2365,2370,2360,18728
20230724,104300,31356538715,2370,2360,2385,2360,18940
20230724,104200,31311717380,2370,2385,2385,2360,79147
20230724,104100,31124412720,2380,2390,2395,2380,11863
20230724,104000,31096084585,2395,2390,2395,2385,8370
20230724,103900,31076076140,2385,2385,2390,2380,8712
20230724,103800,31055279040,2380,2385,2385,2375,4739
20230724,103700,31043998855,2385,2390,2395,2375,20003
20230724,103600,30996385010,2390,2385,2395,2375,14496
20230724,103500,30961871480,2375,2385,2385,2375,14236
20230724,103400,30927989835,2385,2385,2390,2375,13114
20230724,103300,30896762150,2380,2385,2390,2375,20182
20230724,103200,30848762295,2390,2380,2390,2380,19192
20230724,103100,30803055960,2380,2390,2400,2380,16844
20230724,103000,30762820775,2390,2400,2400,2390,7524
20230724,102900,30744798185,2395,2395,2400,2395,6836
20230724,102800,30728413230,2400,2400,2405,2390,9015
20230724,102700,30706814490,2390,2400,2405,2390,10560
20230724,102600,30681482215,2395,2385,2400,2380,16887
20230724,102500,30641093235,2385,2390,2390,2380,4905
20230724,102400,30629396445,2385,2385,2390,2380,3310
20230724,102300,30621495590,2385,2390,2390,2380,6608
20230724,102200,30605739315,2385,2390,2390,2380,7024
20230724,102100,30588985810,2395,2400,2405,2380,28347
20230724,102000,30521072460,2400,2390,2400,2385,7644
20230724,101900,30502782630,2390,2385,2390,2380,4252
20230724,101800,30492645265,2380,2375,2390,2370,20384
20230724,101700,30444193600,2370,2390,2390,2370,26232
20230724,101600,30381778395,2390,2385,2395,2385,7086
20230724,101500,30364864810,2385,2370,2385,2370,25730
20230724,101400,30303728265,2370,2390,2400,2370,39131
20230724,101300,30210500720,2390,2400,2400,2390,7815
20230724,101200,30191807635,2405,2405,2410,2395,12403
20230724,101100,30162025600,2405,2410,2410,2400,11464
20230724,101000,30134456980,2405,2390,2410,2390,39117
20230724,100900,30040572075,2390,2390,2400,2385,20296
20230724,100800,29992082300,2390,2405,2405,2390,29620
20230724,100700,29920990085,2405,2410,2415,2400,20210
20230724,100600,29872303420,2415,2405,2425,2400,96394
20230724,100500,29639237625,2405,2385,2410,2380,42060
20230724,100400,29538338750,2385,2385,2390,2380,15914
20230724,100300,29500400000,2385,2375,2395,2375,36154
20230724,100200,29414125135,2380,2380,2380,2365,33895
20230724,100100,29333661480,2380,2365,2380,2355,62623
20230724,100000,29185821170,2365,2390,2400,2360,98017
20230724,095900,28952860585,2395,2390,2400,2385,13502
20230724,095800,28920552285,2395,2395,2400,2390,26311
20230724,095700,28857584210,2400,2395,2410,2390,34262
20230724,095600,28775281695,2395,2390,2395,2385,19861
20230724,095500,28727826140,2395,2395,2400,2385,27928
20230724,095400,28660979175,2400,2395,2405,2390,41919
20230724,095300,28560410780,2395,2400,2400,2385,34229
20230724,095200,28478526470,2400,2380,2400,2380,81146
20230724,095100,28284980000,2380,2425,2425,2365,223548
20230724,095000,27751867130,2425,2415,2425,2405,50668
20230724,094900,27629519335,2420,2425,2425,2410,31187
20230724,094800,27554150105,2425,2435,2435,2420,55766
20230724,094700,27418598380,2435,2415,2450,2410,131164
20230724,094600,27099449360,2410,2415,2420,2410,19069
20230724,094500,27053372850,2420,2430,2435,2405,74436
20230724,094400,26872856330,2430,2400,2430,2400,98716
20230724,094300,26633921125,2400,2410,2410,2400,39778
20230724,094200,26538373025,2405,2410,2415,2400,27550
20230724,094100,26472045530,2405,2415,2420,2405,69692
20230724,094000,26303794290,2415,2420,2425,2400,65393
20230724,093900,26145845715,2420,2400,2425,2390,111890
20230724,093800,25875943650,2400,2400,2405,2395,19603
20230724,093700,25828951985,2400,2385,2405,2385,32413
20230724,093600,25751197105,2390,2405,2410,2380,58849
20230724,093500,25610112380,2410,2415,2415,2400,80382
20230724,093400,25416547585,2410,2395,2420,2390,85057
20230724,093300,25211836895,2395,2385,2395,2375,28605
20230724,093200,25143704580,2385,2370,2395,2365,43806
20230724,093100,25039514590,2370,2380,2390,2365,47868
20230724,093000,24925756140,2380,2405,2410,2360,201745
20230724,092900,24447160870,2410,2410,2415,2400,35371
20230724,092800,24361993485,2410,2385,2410,2370,80900
20230724,092700,24169216395,2385,2415,2425,2375,214381
20230724,092600,23652902810,2410,2400,2420,2400,96874
20230724,092500,23419287100,2405,2380,2415,2365,167969
20230724,092400,23017968725,2380,2425,2435,2355,429322
20230724,092300,21991830305,2425,2445,2460,2425,151891
20230724,092200,21620455265,2440,2435,2450,2420,138397
20230724,092100,21282499990,2435,2420,2445,2410,126431
20230724,092000,20976098805,2420,2415,2435,2405,123307
20230724,091900,20677601725,2410,2430,2440,2405,280697
20230724,091800,19997156205,2430,2455,2485,2430,225160
20230724,091700,19444797415,2460,2485,2495,2455,178959
20230724,091600,19002277875,2485,2535,2535,2460,373095
20230724,091500,18071191080,2525,2560,2560,2465,2521802
20230724,091400,11633127150,2525,2525,2525,2525,0
20230724,091300,11633127150,2525,2455,2525,2455,296055
20230724,091200,10894460260,2465,2420,2465,2420,327992
20230724,091100,10095392205,2420,2400,2475,2380,720256
20230724,091000,8339427055,2380,2370,2415,2350,422504
20230724,090900,7333664115,2395,2335,2425,2330,906239
20230724,090800,5175835775,2340,2240,2345,2240,495858
20230724,090700,4034951645,2240,2250,2260,2220,172003
20230724,090600,3649348590,2250,2290,2300,2225,368777
20230724,090500,2818197320,2290,2300,2300,2250,300674
20230724,090400,2130397920,2245,2245,2245,2245,0
20230724,090300,2130397920,2245,2155,2245,2150,456528
20230724,090200,1120066880,2150,2120,2160,2100,105047
20230724,090100,896737570,2115,2110,2135,2090,102115
20230724,090000,680898690,2115,2045,2200,2040,318908