KissMeData/085370/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193800,2899008500,36400,36400,36400,36400,29183
20230724,193700,2899008500,36400,36400,36400,36400,0
20230724,193600,2899008500,36400,36400,36400,36400,0
20230724,193500,2899008500,36400,36400,36400,36400,0
20230724,193400,2899008500,36400,36400,36400,36400,0
20230724,193300,2899008500,36400,36400,36400,36400,0
20230724,193200,2899008500,36400,36400,36400,36400,0
20230724,193100,2899008500,36400,36400,36400,36400,0
20230724,193000,2899008500,36400,36400,36400,36400,0
20230724,192900,2899008500,36400,36400,36400,36400,0
20230724,192800,2899008500,36400,36400,36400,36400,0
20230724,192700,2899008500,36400,36400,36400,36400,0
20230724,192600,2899008500,36400,36400,36400,36400,0
20230724,192500,2899008500,36400,36400,36400,36400,0
20230724,192400,2899008500,36400,36400,36400,36400,0
20230724,192300,2899008500,36400,36400,36400,36400,0
20230724,192200,2899008500,36400,36400,36400,36400,0
20230724,192100,2899008500,36400,36400,36400,36400,0
20230724,192000,2899008500,36400,36400,36400,36400,0
20230724,191900,2899008500,36400,36400,36400,36400,0
20230724,191800,2899008500,36400,36400,36400,36400,0
20230724,191700,2899008500,36400,36400,36400,36400,0
20230724,191600,2899008500,36400,36400,36400,36400,0
20230724,191500,2899008500,36400,36400,36400,36400,0
20230724,191400,2899008500,36400,36400,36400,36400,0
20230724,191300,2899008500,36400,36400,36400,36400,0
20230724,191200,2899008500,36400,36400,36400,36400,0
20230724,191100,2899008500,36400,36400,36400,36400,0
20230724,191000,2899008500,36400,36400,36400,36400,0
20230724,190900,2899008500,36400,36400,36400,36400,0
20230724,190800,2899008500,36400,36400,36400,36400,29183
20230724,190700,2899008500,36400,36400,36400,36400,0
20230724,190600,2899008500,36400,36400,36400,36400,0
20230724,190500,2899008500,36400,36400,36400,36400,0
20230724,190400,2899008500,36400,36400,36400,36400,0
20230724,190300,2899008500,36400,36400,36400,36400,0
20230724,190200,2899008500,36400,36400,36400,36400,0
20230724,190100,2899008500,36400,36400,36400,36400,0
20230724,190000,2899008500,36400,36400,36400,36400,0
20230724,185900,2899008500,36400,36400,36400,36400,0
20230724,185800,2899008500,36400,36400,36400,36400,0
20230724,185700,2899008500,36400,36400,36400,36400,0
20230724,185600,2899008500,36400,36400,36400,36400,0
20230724,185500,2899008500,36400,36400,36400,36400,0
20230724,185400,2899008500,36400,36400,36400,36400,0
20230724,185300,2899008500,36400,36400,36400,36400,0
20230724,185200,2899008500,36400,36400,36400,36400,0
20230724,185100,2899008500,36400,36400,36400,36400,0
20230724,185000,2899008500,36400,36400,36400,36400,0
20230724,184900,2899008500,36400,36400,36400,36400,0
20230724,184800,2899008500,36400,36400,36400,36400,0
20230724,184700,2899008500,36400,36400,36400,36400,0
20230724,184600,2899008500,36400,36400,36400,36400,0
20230724,184500,2899008500,36400,36400,36400,36400,0
20230724,184400,2899008500,36400,36400,36400,36400,0
20230724,184300,2899008500,36400,36400,36400,36400,0
20230724,184200,2899008500,36400,36400,36400,36400,0
20230724,184100,2899008500,36400,36400,36400,36400,0
20230724,184000,2899008500,36400,36400,36400,36400,0
20230724,183900,2899008500,36400,36400,36400,36400,0
20230724,183800,2899008500,36400,36400,36400,36400,29183
20230724,183700,2899008500,36400,36400,36400,36400,0
20230724,183600,2899008500,36400,36400,36400,36400,0
20230724,183500,2899008500,36400,36400,36400,36400,0
20230724,183400,2899008500,36400,36400,36400,36400,0
20230724,183300,2899008500,36400,36400,36400,36400,0
20230724,183200,2899008500,36400,36400,36400,36400,0
20230724,183100,2899008500,36400,36400,36400,36400,0
20230724,183000,2899008500,36400,36400,36400,36400,0
20230724,182900,2899008500,36400,36400,36400,36400,0
20230724,182800,2899008500,36400,36400,36400,36400,0
20230724,182700,2899008500,36400,36400,36400,36400,0
20230724,182600,2899008500,36400,36400,36400,36400,0
20230724,182500,2899008500,36400,36400,36400,36400,0
20230724,182400,2899008500,36400,36400,36400,36400,0
20230724,182300,2899008500,36400,36400,36400,36400,0
20230724,182200,2899008500,36400,36400,36400,36400,0
20230724,182100,2899008500,36400,36400,36400,36400,0
20230724,182000,2899008500,36400,36400,36400,36400,0
20230724,181900,2899008500,36400,36400,36400,36400,0
20230724,181800,2899008500,36400,36400,36400,36400,0
20230724,181700,2899008500,36400,36400,36400,36400,0
20230724,181600,2899008500,36400,36400,36400,36400,0
20230724,181500,2899008500,36400,36400,36400,36400,0
20230724,181400,2899008500,36400,36400,36400,36400,0
20230724,181300,2899008500,36400,36400,36400,36400,0
20230724,181200,2899008500,36400,36400,36400,36400,0
20230724,181100,2899008500,36400,36400,36400,36400,0
20230724,181000,2899008500,36400,36400,36400,36400,0
20230724,180900,2899008500,36400,36400,36400,36400,0
20230724,180800,2899008500,36400,36400,36400,36400,29183
20230724,180700,2899008500,36400,36400,36400,36400,0
20230724,180600,2899008500,36400,36400,36400,36400,0
20230724,180500,2899008500,36400,36400,36400,36400,0
20230724,180400,2899008500,36400,36400,36400,36400,0
20230724,180300,2899008500,36400,36400,36400,36400,0
20230724,180200,2899008500,36400,36400,36400,36400,0
20230724,180100,2899008500,36400,36400,36400,36400,0
20230724,180000,2899008500,36400,36400,36400,36400,0
20230724,175900,2899008500,36400,36400,36400,36400,0
20230724,175800,2899008500,36400,36400,36400,36400,0
20230724,175700,2899008500,36400,36400,36400,36400,0
20230724,175600,2899008500,36400,36400,36400,36400,0
20230724,175500,2899008500,36400,36400,36400,36400,0
20230724,175400,2899008500,36400,36400,36400,36400,0
20230724,175300,2899008500,36400,36400,36400,36400,0
20230724,175200,2899008500,36400,36400,36400,36400,0
20230724,175100,2899008500,36400,36400,36400,36400,0
20230724,175000,2899008500,36400,36400,36400,36400,0
20230724,174900,2899008500,36400,36400,36400,36400,0
20230724,174800,2899008500,36400,36400,36400,36400,0
20230724,174700,2899008500,36400,36400,36400,36400,0
20230724,174600,2899008500,36400,36400,36400,36400,0
20230724,174500,2899008500,36400,36400,36400,36400,0
20230724,174400,2899008500,36400,36400,36400,36400,0
20230724,174300,2899008500,36400,36400,36400,36400,0
20230724,174200,2899008500,36400,36400,36400,36400,0
20230724,174100,2899008500,36400,36400,36400,36400,0
20230724,174000,2899008500,36400,36400,36400,36400,0
20230724,173900,2899008500,36400,36400,36400,36400,0
20230724,173800,2899008500,36400,36400,36400,36400,29183
20230724,173700,2899008500,36400,36400,36400,36400,0
20230724,173600,2899008500,36400,36400,36400,36400,0
20230724,173500,2899008500,36400,36400,36400,36400,0
20230724,173400,2899008500,36400,36400,36400,36400,0
20230724,173300,2899008500,36400,36400,36400,36400,0
20230724,173200,2899008500,36400,36400,36400,36400,0
20230724,173100,2899008500,36400,36400,36400,36400,0
20230724,173000,2899008500,36400,36400,36400,36400,0
20230724,172900,2899008500,36400,36400,36400,36400,0
20230724,172800,2899008500,36400,36400,36400,36400,0
20230724,172700,2899008500,36400,36400,36400,36400,0
20230724,172600,2899008500,36400,36400,36400,36400,0
20230724,172500,2899008500,36400,36400,36400,36400,0
20230724,172400,2899008500,36400,36400,36400,36400,0
20230724,172300,2899008500,36400,36400,36400,36400,0
20230724,172200,2899008500,36400,36400,36400,36400,0
20230724,172100,2899008500,36400,36400,36400,36400,0
20230724,172000,2899008500,36400,36400,36400,36400,0
20230724,171900,2899008500,36400,36400,36400,36400,0
20230724,171800,2899008500,36400,36400,36400,36400,0
20230724,171700,2899008500,36400,36400,36400,36400,0
20230724,171600,2899008500,36400,36400,36400,36400,0
20230724,171500,2899008500,36400,36400,36400,36400,0
20230724,171400,2899008500,36400,36400,36400,36400,0
20230724,171300,2899008500,36400,36400,36400,36400,0
20230724,171200,2899008500,36400,36400,36400,36400,0
20230724,171100,2899008500,36400,36400,36400,36400,0
20230724,171000,2899008500,36400,36400,36400,36400,0
20230724,170900,2899008500,36400,36400,36400,36400,0
20230724,170800,2899008500,36400,36400,36400,36400,29183
20230724,170700,2899008500,36400,36400,36400,36400,0
20230724,170600,2899008500,36400,36400,36400,36400,0
20230724,170500,2899008500,36400,36400,36400,36400,0
20230724,170400,2899008500,36400,36400,36400,36400,0
20230724,170300,2899008500,36400,36400,36400,36400,0
20230724,170200,2899008500,36400,36400,36400,36400,0
20230724,170100,2899008500,36400,36400,36400,36400,0
20230724,170000,2899008500,36400,36400,36400,36400,0
20230724,165900,2899008500,36400,36400,36400,36400,0
20230724,165800,2899008500,36400,36400,36400,36400,0
20230724,165700,2899008500,36400,36400,36400,36400,0
20230724,165600,2899008500,36400,36400,36400,36400,0
20230724,165500,2899008500,36400,36400,36400,36400,0
20230724,165400,2899008500,36400,36400,36400,36400,0
20230724,165300,2899008500,36400,36400,36400,36400,0
20230724,165200,2899008500,36400,36400,36400,36400,0
20230724,165100,2899008500,36400,36400,36400,36400,0
20230724,165000,2899008500,36400,36400,36400,36400,0
20230724,164900,2899008500,36400,36400,36400,36400,0
20230724,164800,2899008500,36400,36400,36400,36400,0
20230724,164700,2899008500,36400,36400,36400,36400,0
20230724,164600,2899008500,36400,36400,36400,36400,0
20230724,164500,2899008500,36400,36400,36400,36400,0
20230724,164400,2899008500,36400,36400,36400,36400,0
20230724,164300,2899008500,36400,36400,36400,36400,0
20230724,164200,2899008500,36400,36400,36400,36400,0
20230724,164100,2899008500,36400,36400,36400,36400,0
20230724,164000,2899008500,36400,36400,36400,36400,0
20230724,163900,2899008500,36400,36400,36400,36400,0
20230724,163800,2899008500,36400,36400,36400,36400,29183
20230724,163700,2899008500,36400,36400,36400,36400,0
20230724,163600,2899008500,36400,36400,36400,36400,0
20230724,163500,2899008500,36400,36400,36400,36400,0
20230724,163400,2899008500,36400,36400,36400,36400,0
20230724,163300,2899008500,36400,36400,36400,36400,0
20230724,163200,2899008500,36400,36400,36400,36400,0
20230724,163100,2899008500,36400,36400,36400,36400,0
20230724,163000,2899008500,36400,36400,36400,36400,0
20230724,162900,2899008500,36400,36400,36400,36400,0
20230724,162800,2899008500,36400,36400,36400,36400,0
20230724,162700,2899008500,36400,36400,36400,36400,0
20230724,162600,2899008500,36400,36400,36400,36400,0
20230724,162500,2899008500,36400,36400,36400,36400,0
20230724,162400,2899008500,36400,36400,36400,36400,0
20230724,162300,2899008500,36400,36400,36400,36400,0
20230724,162200,2899008500,36400,36400,36400,36400,0
20230724,162100,2899008500,36400,36400,36400,36400,0
20230724,162000,2899008500,36400,36400,36400,36400,0
20230724,161900,2899008500,36400,36400,36400,36400,0
20230724,161800,2899008500,36400,36400,36400,36400,0
20230724,161700,2899008500,36400,36400,36400,36400,0
20230724,161600,2899008500,36400,36400,36400,36400,0
20230724,161500,2899008500,36400,36400,36400,36400,0
20230724,161400,2899008500,36400,36400,36400,36400,0
20230724,161300,2899008500,36400,36400,36400,36400,0
20230724,161200,2899008500,36400,36400,36400,36400,0
20230724,161100,2899008500,36400,36400,36400,36400,0
20230724,161000,2899008500,36400,36400,36400,36400,0
20230724,160900,2899008500,36400,36400,36400,36400,0
20230724,160800,2899008500,36400,36400,36400,36400,29183
20230724,160700,2899008500,36400,36400,36400,36400,0
20230724,160600,2899008500,36400,36400,36400,36400,0
20230724,160500,2899008500,36400,36400,36400,36400,0
20230724,160400,2899008500,36400,36400,36400,36400,0
20230724,160300,2899008500,36400,36400,36400,36400,0
20230724,160200,2899008500,36400,36400,36400,36400,0
20230724,160100,2899008500,36400,36400,36400,36400,0
20230724,160000,2899008500,36400,36400,36400,36400,0
20230724,155900,2899008500,36400,36400,36400,36400,0
20230724,155800,2899008500,36400,36400,36400,36400,0
20230724,155700,2899008500,36400,36400,36400,36400,0
20230724,155600,2899008500,36400,36400,36400,36400,0
20230724,155500,2899008500,36400,36400,36400,36400,0
20230724,155400,2899008500,36400,36400,36400,36400,0
20230724,155300,2899008500,36400,36400,36400,36400,0
20230724,155200,2899008500,36400,36400,36400,36400,0
20230724,155100,2899008500,36400,36400,36400,36400,0
20230724,155000,2899008500,36400,36400,36400,36400,0
20230724,154900,2899008500,36400,36400,36400,36400,0
20230724,154800,2899008500,36400,36400,36400,36400,0
20230724,154700,2899008500,36400,36400,36400,36400,0
20230724,154600,2899008500,36400,36400,36400,36400,0
20230724,154500,2899008500,36400,36400,36400,36400,0
20230724,154400,2899008500,36400,36400,36400,36400,0
20230724,154300,2899008500,36400,36400,36400,36400,0
20230724,154200,2899008500,36400,36400,36400,36400,0
20230724,154100,2899008500,36400,36400,36400,36400,0
20230724,154000,2899008500,36400,36400,36400,36400,0
20230724,153900,2899008500,36400,36400,36400,36400,0
20230724,153800,2899008500,36400,36400,36400,36400,29183
20230724,153700,2899008500,36400,36400,36400,36400,0
20230724,153600,2899008500,36400,36400,36400,36400,0
20230724,153500,2899008500,36400,36400,36400,36400,0
20230724,153400,2899008500,36400,36400,36400,36400,0
20230724,153300,2899008500,36400,36400,36400,36400,0
20230724,153200,2899008500,36400,36400,36400,36400,0
20230724,153100,2899008500,36400,36400,36400,36400,0
20230724,153000,2899008500,36400,36400,36400,36400,29183
20230724,152900,1836747300,36500,36500,36500,36500,0
20230724,152800,1836747300,36500,36500,36500,36500,0
20230724,152700,1836747300,36500,36500,36500,36500,0
20230724,152600,1836747300,36500,36500,36500,36500,0
20230724,152500,1836747300,36500,36500,36500,36500,0
20230724,152400,1836747300,36500,36500,36500,36500,0
20230724,152300,1836747300,36500,36500,36500,36500,0
20230724,152200,1836747300,36500,36500,36500,36500,0
20230724,152100,1836747300,36500,36500,36500,36500,0
20230724,152000,1836747300,36500,36500,36500,36500,0
20230724,151900,1836747300,36500,36450,36500,36450,455
20230724,151800,1820144350,36450,36450,36450,36450,49
20230724,151700,1818358300,36450,36450,36450,36450,25
20230724,151600,1817447050,36450,36450,36450,36450,47
20230724,151500,1815733900,36450,36450,36450,36450,66
20230724,151400,1813328200,36450,36450,36450,36450,28
20230724,151300,1812307600,36450,36450,36450,36450,74
20230724,151200,1809610300,36450,36450,36450,36450,38
20230724,151100,1808225200,36450,36400,36500,36400,512
20230724,151000,1789541500,36500,36450,36500,36400,4043
20230724,150900,1642008500,36450,36450,36450,36450,131
20230724,150800,1637233550,36450,36450,36450,36450,59
20230724,150700,1635083000,36450,36450,36500,36450,695
20230724,150600,1609749450,36450,36450,36450,36450,29
20230724,150500,1608692400,36450,36450,36450,36450,80
20230724,150400,1605776400,36450,36450,36450,36450,29
20230724,150300,1604719350,36450,36450,36500,36450,509
20230724,150200,1586165550,36450,36450,36450,36450,49
20230724,150100,1584379500,36450,36450,36500,36450,93
20230724,150000,1580987100,36450,36450,36450,36450,48
20230724,145900,1579237500,36450,36450,36450,36450,52
20230724,145800,1577342100,36450,36450,36500,36450,993
20230724,145700,1541145850,36450,36450,36450,36450,82
20230724,145600,1538156950,36450,36450,36450,36450,47
20230724,145500,1536443800,36450,36450,36450,36450,54
20230724,145400,1534475500,36450,36450,36450,36450,70
20230724,145300,1531924000,36450,36450,36450,36450,126
20230724,145200,1527331300,36450,36450,36450,36450,48
20230724,145100,1525581700,36450,36450,36500,36450,83
20230724,145000,1522555750,36450,36450,36450,36450,38
20230724,144900,1521170650,36450,36450,36450,36450,72
20230724,144800,1518546250,36450,36450,36450,36450,30
20230724,144700,1517452750,36450,36450,36500,36450,73
20230724,144600,1514791400,36450,36450,36450,36450,48
20230724,144500,1513041800,36450,36450,36450,36450,34
20230724,144400,1511802500,36450,36450,36450,36450,67
20230724,144300,1509360350,36450,36450,36450,36450,84
20230724,144200,1506298550,36450,36450,36450,36450,9
20230724,144100,1505970500,36450,36450,36450,36450,70
20230724,144000,1503419000,36450,36450,36450,36450,29
20230724,143900,1502361950,36450,36400,36500,36400,150
20230724,143800,1496894800,36500,36400,36500,36400,50
20230724,143700,1495074700,36400,36400,36400,36400,34
20230724,143600,1493837100,36450,36450,36450,36450,283
20230724,143500,1483521750,36450,36450,36450,36450,73
20230724,143400,1480860900,36450,36450,36450,36450,37
20230724,143300,1479512250,36450,36450,36450,36450,80
20230724,143200,1476596250,36450,36450,36450,36450,44
20230724,143100,1474992450,36450,36450,36450,36450,56
20230724,143000,1472951250,36500,36450,36500,36450,48
20230724,142900,1471201600,36450,36450,36450,36450,34
20230724,142800,1469962300,36450,36450,36450,36450,76
20230724,142700,1467192100,36450,36450,36450,36450,73
20230724,142600,1464531250,36500,36450,36500,36450,20
20230724,142500,1463801800,36450,36450,36500,36450,130
20230724,142400,1459060900,36450,36450,36450,36450,55
20230724,142300,1457056150,36450,36450,36450,36450,29
20230724,142200,1455999100,36450,36450,36450,36450,131
20230724,142100,1451224150,36450,36450,36450,36450,59
20230724,142000,1449073600,36450,36450,36450,36450,93
20230724,141900,1445683750,36450,36450,36450,36450,71
20230724,141800,1443095800,36450,36450,36450,36450,42
20230724,141700,1441564900,36450,36450,36450,36450,49
20230724,141600,1439778850,36450,36450,36450,36450,55
20230724,141500,1437774100,36450,36500,36500,36450,90
20230724,141400,1434490550,36450,36450,36450,36450,100
20230724,141300,1430845550,36450,36450,36450,36450,10
20230724,141200,1430481050,36450,36450,36500,36450,104
20230724,141100,1426688800,36450,36450,36450,36450,48
20230724,141000,1424939200,36450,36450,36450,36450,41
20230724,140900,1423444750,36450,36450,36450,36450,49
20230724,140800,1421658700,36450,36450,36450,36450,56
20230724,140700,1419617500,36450,36450,36450,36450,166
20230724,140600,1413566800,36450,36450,36450,36450,272
20230724,140500,1403652400,36450,36450,36450,36450,9
20230724,140400,1403324350,36450,36450,36450,36450,97
20230724,140300,1399788700,36450,36450,36450,36450,263
20230724,140200,1390202350,36450,36450,36450,36450,132
20230724,140100,1385390950,36450,36450,36450,36450,369
20230724,140000,1371940900,36450,36450,36500,36450,84
20230724,135900,1368879050,36500,36450,36500,36450,59
20230724,135800,1366725600,36500,36500,36500,36500,0
20230724,135700,1366725600,36500,36500,36500,36500,0
20230724,135600,1366725600,36500,36450,36500,36450,224
20230724,135500,1358557100,36450,36450,36450,36450,0
20230724,135400,1358557100,36450,36450,36450,36450,1
20230724,135300,1358520650,36450,36450,36450,36450,0
20230724,135200,1358520650,36450,36450,36450,36450,1
20230724,135100,1358484200,36450,36450,36450,36450,0
20230724,135000,1358484200,36450,36450,36450,36450,12
20230724,134900,1358046800,36450,36450,36450,36450,0
20230724,134800,1358046800,36450,36450,36450,36450,0
20230724,134700,1358046800,36450,36450,36450,36450,0
20230724,134600,1358046800,36450,36450,36450,36450,8
20230724,134500,1357755200,36450,36450,36450,36450,1
20230724,134400,1357718750,36450,36450,36450,36450,42
20230724,134300,1356187850,36450,36450,36450,36450,50
20230724,134200,1354365350,36450,36450,36450,36450,3
20230724,134100,1354256000,36450,36450,36450,36450,0
20230724,134000,1354256000,36450,36450,36450,36450,0
20230724,133900,1354256000,36450,36450,36450,36450,623
20230724,133800,1331547650,36450,36500,36500,36450,192
20230724,133700,1324539700,36500,36500,36500,36500,71
20230724,133600,1321948200,36450,36450,36450,36450,1
20230724,133500,1321911750,36500,36500,36500,36500,110
20230724,133400,1317896750,36500,36500,36500,36500,0
20230724,133300,1317896750,36500,36500,36500,36500,17
20230724,133200,1317276250,36500,36500,36500,36500,404
20230724,133100,1302530250,36500,36500,36500,36500,44
20230724,133000,1300924250,36500,36500,36500,36500,1
20230724,132900,1300887750,36450,36450,36450,36450,1
20230724,132800,1300851300,36500,36500,36500,36500,0
20230724,132700,1300851300,36500,36450,36500,36450,108
20230724,132600,1296909400,36500,36500,36500,36500,1
20230724,132500,1296872900,36450,36450,36450,36450,10
20230724,132400,1296508400,36450,36450,36450,36450,0
20230724,132300,1296508400,36450,36450,36450,36450,0
20230724,132200,1296508400,36450,36450,36450,36450,1
20230724,132100,1296471950,36450,36450,36450,36450,1
20230724,132000,1296435500,36450,36450,36450,36450,5
20230724,131900,1296253250,36450,36450,36450,36450,0
20230724,131800,1296253250,36450,36450,36450,36450,0
20230724,131700,1296253250,36450,36450,36450,36450,1
20230724,131600,1296216800,36500,36500,36500,36500,42
20230724,131500,1294683800,36450,36450,36450,36450,2
20230724,131400,1294610900,36500,36500,36500,36500,11
20230724,131300,1294209400,36500,36500,36500,36500,1
20230724,131200,1294172900,36500,36500,36500,36500,1
20230724,131100,1294136400,36500,36500,36500,36500,3
20230724,131000,1294026900,36500,36450,36500,36450,258
20230724,130900,1284618100,36450,36450,36450,36450,0
20230724,130800,1284618100,36450,36450,36450,36450,1
20230724,130700,1284581650,36500,36500,36500,36500,71
20230724,130600,1281990150,36500,36500,36500,36500,1261
20230724,130500,1235963650,36500,36500,36500,36500,0
20230724,130400,1235963650,36500,36500,36500,36500,6
20230724,130300,1235744650,36500,36500,36500,36500,19
20230724,130200,1235051150,36500,36500,36500,36500,50
20230724,130100,1233226150,36500,36500,36500,36500,0
20230724,130000,1233226150,36500,36500,36500,36500,1
20230724,125900,1233189650,36500,36500,36500,36500,12
20230724,125800,1232751650,36550,36550,36550,36550,0
20230724,125700,1232751650,36550,36550,36550,36550,0
20230724,125600,1232751650,36550,36550,36550,36550,273
20230724,125500,1222773500,36550,36550,36550,36550,164
20230724,125400,1216779300,36500,36500,36500,36500,32
20230724,125300,1215611300,36500,36500,36500,36500,0
20230724,125200,1215611300,36500,36500,36500,36500,0
20230724,125100,1215611300,36500,36500,36500,36500,2039
20230724,125000,1141187800,36450,36450,36500,36450,111
20230724,124900,1137141600,36450,36450,36450,36450,2
20230724,124800,1137068700,36500,36500,36500,36500,0
20230724,124700,1137068700,36500,36500,36500,36500,0
20230724,124600,1137068700,36500,36500,36500,36500,0
20230724,124500,1137068700,36500,36500,36500,36500,0
20230724,124400,1137068700,36500,36500,36500,36500,0
20230724,124300,1137068700,36500,36500,36500,36500,0
20230724,124200,1137068700,36500,36500,36500,36500,0
20230724,124100,1137068700,36500,36500,36500,36500,24
20230724,124000,1136192700,36500,36500,36500,36450,35
20230724,123900,1134915600,36500,36500,36500,36500,0
20230724,123800,1134915600,36500,36450,36500,36450,34
20230724,123700,1133676250,36500,36500,36500,36500,0
20230724,123600,1133676250,36500,36500,36500,36500,0
20230724,123500,1133676250,36500,36500,36500,36500,0
20230724,123400,1133676250,36500,36450,36500,36450,58
20230724,123300,1131562050,36450,36500,36500,36450,26
20230724,123200,1130613100,36500,36500,36500,36500,0
20230724,123100,1130613100,36500,36500,36500,36500,1
20230724,123000,1130576600,36500,36500,36500,36500,10
20230724,122900,1130211600,36500,36500,36500,36500,0
20230724,122800,1130211600,36500,36500,36500,36500,3
20230724,122700,1130102100,36500,36500,36500,36500,71
20230724,122600,1127510600,36500,36500,36500,36500,0
20230724,122500,1127510600,36500,36500,36500,36500,2
20230724,122400,1127437600,36500,36500,36500,36500,0
20230724,122300,1127437600,36500,36500,36500,36500,0
20230724,122200,1127437600,36500,36500,36500,36500,0
20230724,122100,1127437600,36500,36500,36500,36500,55
20230724,122000,1125430100,36500,36500,36500,36500,74
20230724,121900,1122729100,36500,36500,36500,36500,0
20230724,121800,1122729100,36500,36500,36500,36500,0
20230724,121700,1122729100,36500,36500,36500,36500,0
20230724,121600,1122729100,36500,36500,36500,36500,0
20230724,121500,1122729100,36500,36450,36500,36450,2
20230724,121400,1122656150,36500,36500,36500,36500,0
20230724,121300,1122656150,36500,36500,36500,36500,1
20230724,121200,1122619650,36500,36500,36500,36500,93
20230724,121100,1119225150,36500,36500,36500,36500,0
20230724,121000,1119225150,36500,36500,36500,36500,0
20230724,120900,1119225150,36500,36500,36500,36500,5
20230724,120800,1119042650,36500,36500,36550,36500,115
20230724,120700,1114845000,36500,36500,36500,36500,0
20230724,120600,1114845000,36500,36500,36500,36500,0
20230724,120500,1114845000,36500,36500,36500,36500,2284
20230724,120400,1031479000,36450,36450,36500,36450,342
20230724,120300,1019006350,36450,36450,36450,36450,10
20230724,120200,1018641850,36500,36500,36500,36500,0
20230724,120100,1018641850,36500,36500,36500,36500,0
20230724,120000,1018641850,36500,36500,36500,36500,0
20230724,115900,1018641850,36500,36500,36500,36500,0
20230724,115800,1018641850,36500,36500,36500,36500,47
20230724,115700,1016926350,36450,36450,36450,36450,0
20230724,115600,1016926350,36450,36450,36450,36450,290
20230724,115500,1006355850,36450,36450,36450,36450,5125
20230724,115400,819549600,36450,36450,36450,36450,0
20230724,115300,819549600,36450,36450,36450,36450,1
20230724,115200,819513150,36450,36450,36450,36450,0
20230724,115100,819513150,36450,36450,36450,36450,20
20230724,115000,818784150,36500,36500,36500,36500,47
20230724,114900,817068650,36450,36450,36500,36450,55
20230724,114800,815063800,36500,36500,36500,36500,0
20230724,114700,815063800,36500,36500,36500,36500,0
20230724,114600,815063800,36500,36500,36500,36500,0
20230724,114500,815063800,36500,36500,36500,36500,32
20230724,114400,813895800,36500,36500,36500,36500,64
20230724,114300,811559800,36500,36500,36500,36500,47
20230724,114200,809844300,36500,36500,36500,36500,0
20230724,114100,809844300,36500,36500,36500,36500,0
20230724,114000,809844300,36500,36500,36500,36500,12
20230724,113900,809406300,36500,36500,36500,36500,37
20230724,113800,808055800,36450,36450,36450,36450,0
20230724,113700,808055800,36450,36500,36500,36450,61
20230724,113600,805830000,36500,36500,36500,36500,0
20230724,113500,805830000,36500,36500,36500,36500,2
20230724,113400,805757000,36450,36450,36450,36450,22
20230724,113300,804955100,36450,36450,36450,36450,0
20230724,113200,804955100,36450,36450,36450,36450,5
20230724,113100,804772850,36450,36450,36450,36450,0
20230724,113000,804772850,36450,36500,36500,36450,177
20230724,112900,798318850,36500,36500,36500,36500,14
20230724,112800,797807850,36500,36500,36500,36500,0
20230724,112700,797807850,36500,36500,36500,36500,146
20230724,112600,792478850,36500,36500,36500,36500,0
20230724,112500,792478850,36500,36500,36500,36500,150
20230724,112400,787003850,36450,36450,36450,36450,0
20230724,112300,787003850,36450,36450,36450,36450,655
20230724,112200,763129100,36500,36500,36500,36500,41
20230724,112100,761632600,36500,36500,36500,36500,0
20230724,112000,761632600,36500,36500,36500,36500,0
20230724,111900,761632600,36500,36500,36500,36500,0
20230724,111800,761632600,36500,36500,36500,36500,0
20230724,111700,761632600,36500,36500,36500,36500,0
20230724,111600,761632600,36500,36450,36500,36450,42
20230724,111500,760099650,36500,36500,36500,36500,0
20230724,111400,760099650,36500,36500,36500,36500,0
20230724,111300,760099650,36500,36500,36500,36500,10
20230724,111200,759734650,36500,36500,36500,36500,107
20230724,111100,755829150,36450,36500,36500,36450,3
20230724,111000,755719750,36500,36500,36500,36500,72
20230724,110900,753091750,36500,36500,36500,36500,224
20230724,110800,744915750,36500,36500,36500,36500,2
20230724,110700,744842750,36500,36500,36500,36500,0
20230724,110600,744842750,36500,36500,36500,36500,0
20230724,110500,744842750,36500,36500,36500,36500,0
20230724,110400,744842750,36500,36500,36500,36500,0
20230724,110300,744842750,36500,36500,36500,36500,0
20230724,110200,744842750,36500,36500,36500,36500,0
20230724,110100,744842750,36500,36500,36500,36500,79
20230724,110000,741959250,36500,36500,36500,36500,56
20230724,105900,739915250,36500,36500,36500,36500,0
20230724,105800,739915250,36500,36500,36500,36500,23
20230724,105700,739075750,36500,36500,36500,36500,66
20230724,105600,736666750,36500,36450,36500,36450,179
20230724,105500,730136900,36450,36450,36450,36450,12
20230724,105400,729699500,36500,36450,36500,36450,2
20230724,105300,729626550,36500,36500,36500,36500,100
20230724,105200,725976550,36500,36500,36500,36500,0
20230724,105100,725976550,36500,36500,36500,36500,0
20230724,105000,725976550,36500,36500,36500,36500,0
20230724,104900,725976550,36500,36500,36500,36500,0
20230724,104800,725976550,36500,36500,36500,36500,0
20230724,104700,725976550,36500,36500,36500,36500,0
20230724,104600,725976550,36500,36500,36500,36500,20
20230724,104500,725246550,36500,36500,36500,36500,0
20230724,104400,725246550,36500,36500,36500,36500,5
20230724,104300,725064050,36500,36500,36500,36500,0
20230724,104200,725064050,36500,36500,36500,36500,0
20230724,104100,725064050,36500,36500,36500,36500,0
20230724,104000,725064050,36500,36500,36500,36500,107
20230724,103900,721158550,36500,36500,36500,36500,2
20230724,103800,721085550,36500,36500,36500,36500,28
20230724,103700,720063550,36450,36450,36450,36450,100
20230724,103600,716418550,36500,36500,36500,36500,0
20230724,103500,716418550,36500,36500,36500,36500,0
20230724,103400,716418550,36500,36500,36500,36500,19
20230724,103300,715725050,36450,36450,36450,36450,0
20230724,103200,715725050,36450,36450,36450,36450,0
20230724,103100,715725050,36450,36500,36500,36450,612
20230724,103000,693415950,36500,36500,36500,36500,1
20230724,102900,693379450,36500,36500,36500,36500,0
20230724,102800,693379450,36500,36500,36500,36500,0
20230724,102700,693379450,36500,36500,36500,36500,0
20230724,102600,693379450,36500,36500,36500,36500,0
20230724,102500,693379450,36500,36500,36500,36500,0
20230724,102400,693379450,36500,36500,36500,36500,0
20230724,102300,693379450,36500,36500,36500,36500,89
20230724,102200,690130950,36500,36500,36500,36500,77
20230724,102100,687320450,36500,36500,36500,36500,51
20230724,102000,685458950,36500,36500,36500,36500,142
20230724,101900,680275950,36500,36500,36550,36500,92
20230724,101800,676915400,36550,36550,36550,36550,106
20230724,101700,673041100,36550,36550,36550,36550,0
20230724,101600,673041100,36550,36550,36550,36550,100
20230724,101500,669386100,36500,36500,36500,36500,3
20230724,101400,669276600,36500,36500,36500,36500,0
20230724,101300,669276600,36500,36500,36500,36500,1159
20230724,101200,626973100,36450,36450,36450,36450,0
20230724,101100,626973100,36450,36450,36450,36450,0
20230724,101000,626973100,36450,36450,36450,36450,0
20230724,100900,626973100,36450,36450,36450,36450,0
20230724,100800,626973100,36450,36450,36450,36450,55
20230724,100700,624968350,36450,36450,36450,36450,8426
20230724,100600,317840650,36450,36450,36450,36450,151
20230724,100500,312336700,36450,36450,36450,36450,10
20230724,100400,311972200,36450,36450,36450,36450,1
20230724,100300,311935750,36450,36500,36500,36450,23
20230724,100200,311096300,36500,36500,36500,36500,0
20230724,100100,311096300,36500,36500,36500,36500,0
20230724,100000,311096300,36500,36500,36500,36500,1
20230724,095900,311059800,36450,36450,36450,36450,0
20230724,095800,311059800,36450,36450,36450,36450,0
20230724,095700,311059800,36450,36500,36500,36450,2
20230724,095600,310986850,36500,36500,36500,36500,0
20230724,095500,310986850,36500,36500,36500,36500,142
20230724,095400,305803850,36500,36500,36500,36500,4
20230724,095300,305657850,36500,36500,36500,36500,0
20230724,095200,305657850,36500,36500,36500,36500,0
20230724,095100,305657850,36500,36500,36500,36500,0
20230724,095000,305657850,36500,36500,36500,36500,0
20230724,094900,305657850,36500,36500,36500,36500,64
20230724,094800,303321850,36500,36500,36500,36500,18
20230724,094700,302664850,36450,36450,36450,36450,0
20230724,094600,302664850,36450,36450,36450,36450,0
20230724,094500,302664850,36450,36450,36450,36450,30
20230724,094400,301571350,36500,36500,36500,36500,0
20230724,094300,301571350,36500,36500,36500,36500,158
20230724,094200,295804350,36500,36500,36500,36500,0
20230724,094100,295804350,36500,36500,36500,36500,9
20230724,094000,295475850,36500,36500,36500,36500,24
20230724,093900,294599850,36500,36500,36500,36500,0
20230724,093800,294599850,36500,36500,36500,36500,5
20230724,093700,294417350,36500,36500,36500,36500,571
20230724,093600,273575850,36500,36500,36500,36500,10
20230724,093500,273210850,36500,36500,36500,36500,0
20230724,093400,273210850,36500,36500,36500,36500,312
20230724,093300,261822850,36550,36550,36550,36550,0
20230724,093200,261822850,36550,36550,36550,36550,6
20230724,093100,261603550,36550,36550,36550,36550,46
20230724,093000,259922250,36550,36550,36550,36550,41
20230724,092900,258423700,36500,36500,36500,36500,224
20230724,092800,250247700,36500,36500,36500,36500,0
20230724,092700,250247700,36500,36500,36500,36500,5
20230724,092600,250065200,36550,36550,36550,36550,44
20230724,092500,248457000,36450,36450,36450,36450,0
20230724,092400,248457000,36450,36450,36450,36450,10
20230724,092300,248092500,36450,36450,36450,36450,5
20230724,092200,247910250,36450,36450,36450,36450,44
20230724,092100,246306450,36550,36550,36550,36550,0
20230724,092000,246306450,36550,36450,36550,36450,292
20230724,091900,235651050,36450,36450,36450,36450,0
20230724,091800,235651050,36450,36500,36500,36450,255
20230724,091700,226346200,36500,36500,36500,36500,53
20230724,091600,224411700,36500,36500,36500,36500,51
20230724,091500,222550200,36500,36500,36500,36500,205
20230724,091400,215067700,36500,36550,36550,36500,590
20230724,091300,193506900,36500,36500,36500,36500,1831
20230724,091200,126675400,36450,36450,36500,36450,743
20230724,091100,99591600,36400,36400,36400,36400,10
20230724,091000,99227600,36450,36450,36450,36450,50
20230724,090900,97405100,36450,36450,36450,36450,65
20230724,090800,95035850,36450,36450,36450,36450,91
20230724,090700,91718900,36400,36400,36450,36400,1060
20230724,090600,53132150,36450,36400,36450,36400,217
20230724,090500,45230650,36450,36450,36450,36450,159
20230724,090400,39435100,36450,36400,36450,36400,117
20230724,090300,35174150,36400,36450,36450,36400,88
20230724,090200,31968400,36450,36400,36450,36400,153
20230724,090100,26394950,36400,36450,36450,36400,158
20230724,090000,20640950,36450,36400,36500,36400,517