KissMeData/087260/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193900,967924175,2695,2695,2695,2695,5981
20230724,193800,967924175,2695,2695,2695,2695,0
20230724,193700,967924175,2695,2695,2695,2695,0
20230724,193600,967924175,2695,2695,2695,2695,0
20230724,193500,967924175,2695,2695,2695,2695,0
20230724,193400,967924175,2695,2695,2695,2695,0
20230724,193300,967924175,2695,2695,2695,2695,0
20230724,193200,967924175,2695,2695,2695,2695,0
20230724,193100,967924175,2695,2695,2695,2695,0
20230724,193000,967924175,2695,2695,2695,2695,0
20230724,192900,967924175,2695,2695,2695,2695,0
20230724,192800,967924175,2695,2695,2695,2695,0
20230724,192700,967924175,2695,2695,2695,2695,0
20230724,192600,967924175,2695,2695,2695,2695,0
20230724,192500,967924175,2695,2695,2695,2695,0
20230724,192400,967924175,2695,2695,2695,2695,0
20230724,192300,967924175,2695,2695,2695,2695,0
20230724,192200,967924175,2695,2695,2695,2695,0
20230724,192100,967924175,2695,2695,2695,2695,0
20230724,192000,967924175,2695,2695,2695,2695,0
20230724,191900,967924175,2695,2695,2695,2695,0
20230724,191800,967924175,2695,2695,2695,2695,0
20230724,191700,967924175,2695,2695,2695,2695,0
20230724,191600,967924175,2695,2695,2695,2695,0
20230724,191500,967924175,2695,2695,2695,2695,0
20230724,191400,967924175,2695,2695,2695,2695,0
20230724,191300,967924175,2695,2695,2695,2695,0
20230724,191200,967924175,2695,2695,2695,2695,0
20230724,191100,967924175,2695,2695,2695,2695,0
20230724,191000,967924175,2695,2695,2695,2695,0
20230724,190900,967924175,2695,2695,2695,2695,5981
20230724,190800,967924175,2695,2695,2695,2695,0
20230724,190700,967924175,2695,2695,2695,2695,0
20230724,190600,967924175,2695,2695,2695,2695,0
20230724,190500,967924175,2695,2695,2695,2695,0
20230724,190400,967924175,2695,2695,2695,2695,0
20230724,190300,967924175,2695,2695,2695,2695,0
20230724,190200,967924175,2695,2695,2695,2695,0
20230724,190100,967924175,2695,2695,2695,2695,0
20230724,190000,967924175,2695,2695,2695,2695,0
20230724,185900,967924175,2695,2695,2695,2695,0
20230724,185800,967924175,2695,2695,2695,2695,0
20230724,185700,967924175,2695,2695,2695,2695,0
20230724,185600,967924175,2695,2695,2695,2695,0
20230724,185500,967924175,2695,2695,2695,2695,0
20230724,185400,967924175,2695,2695,2695,2695,0
20230724,185300,967924175,2695,2695,2695,2695,0
20230724,185200,967924175,2695,2695,2695,2695,0
20230724,185100,967924175,2695,2695,2695,2695,0
20230724,185000,967924175,2695,2695,2695,2695,0
20230724,184900,967924175,2695,2695,2695,2695,0
20230724,184800,967924175,2695,2695,2695,2695,0
20230724,184700,967924175,2695,2695,2695,2695,0
20230724,184600,967924175,2695,2695,2695,2695,0
20230724,184500,967924175,2695,2695,2695,2695,0
20230724,184400,967924175,2695,2695,2695,2695,0
20230724,184300,967924175,2695,2695,2695,2695,0
20230724,184200,967924175,2695,2695,2695,2695,0
20230724,184100,967924175,2695,2695,2695,2695,0
20230724,184000,967924175,2695,2695,2695,2695,0
20230724,183900,967924175,2695,2695,2695,2695,5981
20230724,183800,967924175,2695,2695,2695,2695,0
20230724,183700,967924175,2695,2695,2695,2695,0
20230724,183600,967924175,2695,2695,2695,2695,0
20230724,183500,967924175,2695,2695,2695,2695,0
20230724,183400,967924175,2695,2695,2695,2695,0
20230724,183300,967924175,2695,2695,2695,2695,0
20230724,183200,967924175,2695,2695,2695,2695,0
20230724,183100,967924175,2695,2695,2695,2695,0
20230724,183000,967924175,2695,2695,2695,2695,0
20230724,182900,967924175,2695,2695,2695,2695,0
20230724,182800,967924175,2695,2695,2695,2695,0
20230724,182700,967924175,2695,2695,2695,2695,0
20230724,182600,967924175,2695,2695,2695,2695,0
20230724,182500,967924175,2695,2695,2695,2695,0
20230724,182400,967924175,2695,2695,2695,2695,0
20230724,182300,967924175,2695,2695,2695,2695,0
20230724,182200,967924175,2695,2695,2695,2695,0
20230724,182100,967924175,2695,2695,2695,2695,0
20230724,182000,967924175,2695,2695,2695,2695,0
20230724,181900,967924175,2695,2695,2695,2695,0
20230724,181800,967924175,2695,2695,2695,2695,0
20230724,181700,967924175,2695,2695,2695,2695,0
20230724,181600,967924175,2695,2695,2695,2695,0
20230724,181500,967924175,2695,2695,2695,2695,0
20230724,181400,967924175,2695,2695,2695,2695,0
20230724,181300,967924175,2695,2695,2695,2695,0
20230724,181200,967924175,2695,2695,2695,2695,0
20230724,181100,967924175,2695,2695,2695,2695,0
20230724,181000,967924175,2695,2695,2695,2695,0
20230724,180900,967924175,2695,2695,2695,2695,5981
20230724,180800,967924175,2695,2695,2695,2695,0
20230724,180700,967924175,2695,2695,2695,2695,0
20230724,180600,967924175,2695,2695,2695,2695,0
20230724,180500,967924175,2695,2695,2695,2695,0
20230724,180400,967924175,2695,2695,2695,2695,0
20230724,180300,967924175,2695,2695,2695,2695,0
20230724,180200,967924175,2695,2695,2695,2695,0
20230724,180100,967924175,2695,2695,2695,2695,0
20230724,180000,967924175,2695,2695,2695,2695,0
20230724,175900,967924175,2695,2695,2695,2695,0
20230724,175800,967924175,2695,2695,2695,2695,0
20230724,175700,967924175,2695,2695,2695,2695,0
20230724,175600,967924175,2695,2695,2695,2695,0
20230724,175500,967924175,2695,2695,2695,2695,0
20230724,175400,967924175,2695,2695,2695,2695,0
20230724,175300,967924175,2695,2695,2695,2695,0
20230724,175200,967924175,2695,2695,2695,2695,0
20230724,175100,967924175,2695,2695,2695,2695,0
20230724,175000,967924175,2695,2695,2695,2695,0
20230724,174900,967924175,2695,2695,2695,2695,0
20230724,174800,967924175,2695,2695,2695,2695,0
20230724,174700,967924175,2695,2695,2695,2695,0
20230724,174600,967924175,2695,2695,2695,2695,0
20230724,174500,967924175,2695,2695,2695,2695,0
20230724,174400,967924175,2695,2695,2695,2695,0
20230724,174300,967924175,2695,2695,2695,2695,0
20230724,174200,967924175,2695,2695,2695,2695,0
20230724,174100,967924175,2695,2695,2695,2695,0
20230724,174000,967924175,2695,2695,2695,2695,0
20230724,173900,967924175,2695,2695,2695,2695,5981
20230724,173800,967924175,2695,2695,2695,2695,0
20230724,173700,967924175,2695,2695,2695,2695,0
20230724,173600,967924175,2695,2695,2695,2695,0
20230724,173500,967924175,2695,2695,2695,2695,0
20230724,173400,967924175,2695,2695,2695,2695,0
20230724,173300,967924175,2695,2695,2695,2695,0
20230724,173200,967924175,2695,2695,2695,2695,0
20230724,173100,967924175,2695,2695,2695,2695,0
20230724,173000,967924175,2695,2695,2695,2695,0
20230724,172900,967924175,2695,2695,2695,2695,0
20230724,172800,967924175,2695,2695,2695,2695,0
20230724,172700,967924175,2695,2695,2695,2695,0
20230724,172600,967924175,2695,2695,2695,2695,0
20230724,172500,967924175,2695,2695,2695,2695,0
20230724,172400,967924175,2695,2695,2695,2695,0
20230724,172300,967924175,2695,2695,2695,2695,0
20230724,172200,967924175,2695,2695,2695,2695,0
20230724,172100,967924175,2695,2695,2695,2695,0
20230724,172000,967924175,2695,2695,2695,2695,0
20230724,171900,967924175,2695,2695,2695,2695,0
20230724,171800,967924175,2695,2695,2695,2695,0
20230724,171700,967924175,2695,2695,2695,2695,0
20230724,171600,967924175,2695,2695,2695,2695,0
20230724,171500,967924175,2695,2695,2695,2695,0
20230724,171400,967924175,2695,2695,2695,2695,0
20230724,171300,967924175,2695,2695,2695,2695,0
20230724,171200,967924175,2695,2695,2695,2695,0
20230724,171100,967924175,2695,2695,2695,2695,0
20230724,171000,967924175,2695,2695,2695,2695,0
20230724,170900,967924175,2695,2695,2695,2695,5981
20230724,170800,967924175,2695,2695,2695,2695,0
20230724,170700,967924175,2695,2695,2695,2695,0
20230724,170600,967924175,2695,2695,2695,2695,0
20230724,170500,967924175,2695,2695,2695,2695,0
20230724,170400,967924175,2695,2695,2695,2695,0
20230724,170300,967924175,2695,2695,2695,2695,0
20230724,170200,967924175,2695,2695,2695,2695,0
20230724,170100,967924175,2695,2695,2695,2695,0
20230724,170000,967924175,2695,2695,2695,2695,0
20230724,165900,967924175,2695,2695,2695,2695,0
20230724,165800,967924175,2695,2695,2695,2695,0
20230724,165700,967924175,2695,2695,2695,2695,0
20230724,165600,967924175,2695,2695,2695,2695,0
20230724,165500,967924175,2695,2695,2695,2695,0
20230724,165400,967924175,2695,2695,2695,2695,0
20230724,165300,967924175,2695,2695,2695,2695,0
20230724,165200,967924175,2695,2695,2695,2695,0
20230724,165100,967924175,2695,2695,2695,2695,0
20230724,165000,967924175,2695,2695,2695,2695,0
20230724,164900,967924175,2695,2695,2695,2695,0
20230724,164800,967924175,2695,2695,2695,2695,0
20230724,164700,967924175,2695,2695,2695,2695,0
20230724,164600,967924175,2695,2695,2695,2695,0
20230724,164500,967924175,2695,2695,2695,2695,0
20230724,164400,967924175,2695,2695,2695,2695,0
20230724,164300,967924175,2695,2695,2695,2695,0
20230724,164200,967924175,2695,2695,2695,2695,0
20230724,164100,967924175,2695,2695,2695,2695,0
20230724,164000,967924175,2695,2695,2695,2695,0
20230724,163900,967924175,2695,2695,2695,2695,5981
20230724,163800,967924175,2695,2695,2695,2695,0
20230724,163700,967924175,2695,2695,2695,2695,0
20230724,163600,967924175,2695,2695,2695,2695,0
20230724,163500,967924175,2695,2695,2695,2695,0
20230724,163400,967924175,2695,2695,2695,2695,0
20230724,163300,967924175,2695,2695,2695,2695,0
20230724,163200,967924175,2695,2695,2695,2695,0
20230724,163100,967924175,2695,2695,2695,2695,0
20230724,163000,967924175,2695,2695,2695,2695,0
20230724,162900,967924175,2695,2695,2695,2695,0
20230724,162800,967924175,2695,2695,2695,2695,0
20230724,162700,967924175,2695,2695,2695,2695,0
20230724,162600,967924175,2695,2695,2695,2695,0
20230724,162500,967924175,2695,2695,2695,2695,0
20230724,162400,967924175,2695,2695,2695,2695,0
20230724,162300,967924175,2695,2695,2695,2695,0
20230724,162200,967924175,2695,2695,2695,2695,0
20230724,162100,967924175,2695,2695,2695,2695,0
20230724,162000,967924175,2695,2695,2695,2695,0
20230724,161900,967924175,2695,2695,2695,2695,0
20230724,161800,967924175,2695,2695,2695,2695,0
20230724,161700,967924175,2695,2695,2695,2695,0
20230724,161600,967924175,2695,2695,2695,2695,0
20230724,161500,967924175,2695,2695,2695,2695,0
20230724,161400,967924175,2695,2695,2695,2695,0
20230724,161300,967924175,2695,2695,2695,2695,0
20230724,161200,967924175,2695,2695,2695,2695,0
20230724,161100,967924175,2695,2695,2695,2695,0
20230724,161000,967924175,2695,2695,2695,2695,0
20230724,160900,967924175,2695,2695,2695,2695,5981
20230724,160800,967924175,2695,2695,2695,2695,0
20230724,160700,967924175,2695,2695,2695,2695,0
20230724,160600,967924175,2695,2695,2695,2695,0
20230724,160500,967924175,2695,2695,2695,2695,0
20230724,160400,967924175,2695,2695,2695,2695,0
20230724,160300,967924175,2695,2695,2695,2695,0
20230724,160200,967924175,2695,2695,2695,2695,0
20230724,160100,967924175,2695,2695,2695,2695,0
20230724,160000,967924175,2695,2695,2695,2695,0
20230724,155900,967924175,2695,2695,2695,2695,0
20230724,155800,967924175,2695,2695,2695,2695,0
20230724,155700,967924175,2695,2695,2695,2695,0
20230724,155600,967924175,2695,2695,2695,2695,0
20230724,155500,967924175,2695,2695,2695,2695,0
20230724,155400,967924175,2695,2695,2695,2695,0
20230724,155300,967924175,2695,2695,2695,2695,0
20230724,155200,967924175,2695,2695,2695,2695,0
20230724,155100,967924175,2695,2695,2695,2695,0
20230724,155000,967924175,2695,2695,2695,2695,0
20230724,154900,967924175,2695,2695,2695,2695,0
20230724,154800,967924175,2695,2695,2695,2695,0
20230724,154700,967924175,2695,2695,2695,2695,0
20230724,154600,967924175,2695,2695,2695,2695,0
20230724,154500,967924175,2695,2695,2695,2695,0
20230724,154400,967924175,2695,2695,2695,2695,0
20230724,154300,967924175,2695,2695,2695,2695,0
20230724,154200,967924175,2695,2695,2695,2695,0
20230724,154100,967924175,2695,2695,2695,2695,0
20230724,154000,967924175,2695,2695,2695,2695,0
20230724,153900,967924175,2695,2695,2695,2695,5981
20230724,153800,967924175,2695,2695,2695,2695,0
20230724,153700,967924175,2695,2695,2695,2695,0
20230724,153600,967924175,2695,2695,2695,2695,0
20230724,153500,967924175,2695,2695,2695,2695,0
20230724,153400,967924175,2695,2695,2695,2695,0
20230724,153300,967924175,2695,2695,2695,2695,0
20230724,153200,967924175,2695,2695,2695,2695,0
20230724,153100,967924175,2695,2695,2695,2695,0
20230724,153000,967924175,2695,2695,2695,2695,5981
20230724,152900,951805380,2700,2700,2700,2700,0
20230724,152800,951805380,2700,2700,2700,2700,0
20230724,152700,951805380,2700,2700,2700,2700,0
20230724,152600,951805380,2700,2700,2700,2700,0
20230724,152500,951805380,2700,2700,2700,2700,0
20230724,152400,951805380,2700,2700,2700,2700,0
20230724,152300,951805380,2700,2700,2700,2700,0
20230724,152200,951805380,2700,2700,2700,2700,0
20230724,152100,951805380,2700,2700,2700,2700,0
20230724,152000,951805380,2700,2700,2700,2700,0
20230724,151900,951805380,2700,2700,2700,2700,2619
20230724,151800,944734080,2700,2700,2700,2700,114
20230724,151700,944426280,2695,2695,2700,2695,101
20230724,151600,944154080,2695,2700,2700,2695,1423
20230724,151500,940312995,2700,2700,2700,2700,1020
20230724,151400,937558995,2695,2695,2695,2695,3257
20230724,151300,928781380,2700,2695,2700,2695,5056
20230724,151200,915152875,2695,2695,2695,2695,700
20230724,151100,913266375,2700,2695,2700,2695,154
20230724,151000,912851300,2695,2700,2700,2695,1030
20230724,150900,910070350,2700,2695,2700,2695,603
20230724,150800,908442255,2695,2695,2695,2695,0
20230724,150700,908442255,2695,2695,2695,2695,195
20230724,150600,907916730,2695,2695,2695,2695,150
20230724,150500,907512480,2695,2695,2695,2695,0
20230724,150400,907512480,2695,2695,2695,2695,5368
20230724,150300,893045720,2700,2700,2700,2700,2
20230724,150200,893040320,2700,2700,2700,2695,2011
20230724,150100,887618120,2700,2700,2700,2700,0
20230724,150000,887618120,2700,2700,2700,2700,0
20230724,145900,887618120,2700,2700,2700,2700,0
20230724,145800,887618120,2700,2700,2700,2700,12
20230724,145700,887585720,2700,2700,2700,2700,147
20230724,145600,887188820,2700,2700,2700,2700,30
20230724,145500,887107820,2700,2695,2700,2695,5362
20230724,145400,872654680,2700,2700,2700,2700,0
20230724,145300,872654680,2700,2700,2700,2700,5
20230724,145200,872641180,2700,2700,2700,2700,5
20230724,145100,872627680,2700,2700,2700,2695,6233
20230724,145000,855820730,2700,2700,2700,2700,1280
20230724,144900,852364730,2700,2700,2700,2700,0
20230724,144800,852364730,2700,2700,2700,2700,109
20230724,144700,852070430,2700,2700,2700,2700,0
20230724,144600,852070430,2700,2700,2700,2700,61
20230724,144500,851905730,2700,2705,2705,2700,2025
20230724,144400,846438105,2705,2705,2705,2705,1
20230724,144300,846435400,2700,2700,2700,2700,0
20230724,144200,846435400,2700,2700,2700,2700,0
20230724,144100,846435400,2700,2700,2700,2700,0
20230724,144000,846435400,2700,2705,2705,2700,988
20230724,143900,843764510,2705,2705,2705,2705,23
20230724,143800,843702295,2705,2705,2705,2705,0
20230724,143700,843702295,2705,2705,2705,2705,709
20230724,143600,841784450,2705,2705,2705,2705,71
20230724,143500,841592395,2705,2705,2705,2705,1
20230724,143400,841589690,2705,2705,2705,2705,1066
20230724,143300,838706160,2710,2710,2710,2710,500
20230724,143200,837351160,2710,2710,2710,2710,0
20230724,143100,837351160,2710,2710,2710,2710,500
20230724,143000,835996160,2710,2710,2710,2710,0
20230724,142900,835996160,2710,2710,2710,2710,0
20230724,142800,835996160,2710,2710,2710,2710,400
20230724,142700,834912160,2705,2705,2705,2705,102
20230724,142600,834636250,2705,2705,2705,2705,0
20230724,142500,834636250,2705,2705,2705,2705,223
20230724,142400,834033035,2705,2705,2705,2705,149
20230724,142300,833629990,2705,2705,2705,2705,10
20230724,142200,833602940,2705,2710,2710,2700,478
20230724,142100,832312230,2705,2705,2705,2705,300
20230724,142000,831500730,2695,2695,2695,2695,0
20230724,141900,831500730,2695,2700,2700,2695,471
20230724,141800,830230485,2700,2700,2700,2700,1000
20230724,141700,827530485,2700,2705,2705,2700,5000
20230724,141600,814008100,2710,2710,2710,2710,3
20230724,141500,813999970,2710,2710,2710,2710,120
20230724,141400,813674770,2710,2710,2710,2710,200
20230724,141300,813132770,2710,2710,2710,2710,300
20230724,141200,812319770,2710,2710,2710,2710,184
20230724,141100,811821130,2710,2710,2710,2710,0
20230724,141000,811821130,2710,2715,2715,2710,130
20230724,140900,811468330,2715,2715,2715,2715,0
20230724,140800,811468330,2715,2715,2715,2715,100
20230724,140700,811196830,2715,2715,2715,2715,2
20230724,140600,811191400,2715,2715,2715,2715,0
20230724,140500,811191400,2715,2715,2715,2715,0
20230724,140400,811191400,2715,2710,2715,2710,198
20230724,140300,810654810,2710,2710,2710,2710,0
20230724,140200,810654810,2710,2710,2710,2710,242
20230724,140100,809998990,2710,2715,2715,2710,875
20230724,140000,807623540,2710,2710,2710,2710,50
20230724,135900,807488040,2715,2715,2715,2715,30
20230724,135800,807406590,2715,2715,2715,2715,53
20230724,135700,807262695,2710,2710,2710,2710,495
20230724,135600,805921245,2710,2710,2710,2710,2
20230724,135500,805915825,2705,2710,2710,2705,2065
20230724,135400,800329975,2710,2705,2710,2705,1410
20230724,135300,796515915,2705,2705,2705,2705,5
20230724,135200,796502390,2705,2705,2705,2705,0
20230724,135100,796502390,2705,2705,2705,2705,185
20230724,135000,796001965,2705,2700,2705,2700,196
20230724,134900,795472675,2700,2700,2700,2700,4
20230724,134800,795461875,2700,2700,2700,2700,18
20230724,134700,795413275,2695,2695,2695,2695,0
20230724,134600,795413275,2695,2695,2695,2690,159
20230724,134500,794985255,2695,2695,2695,2695,438
20230724,134400,793804845,2695,2700,2700,2695,9946
20230724,134300,766970905,2705,2700,2705,2700,1005
20230724,134200,764257380,2700,2700,2700,2700,2000
20230724,134100,758857380,2705,2705,2705,2705,0
20230724,134000,758857380,2705,2705,2705,2705,3
20230724,133900,758849265,2705,2705,2705,2700,2853
20230724,133800,751134400,2710,2710,2710,2710,2023
20230724,133700,745652070,2715,2715,2715,2715,0
20230724,133600,745652070,2715,2715,2715,2715,13
20230724,133500,745616775,2715,2715,2715,2715,6178
20230724,133400,728843505,2720,2720,2720,2720,112
20230724,133300,728538865,2720,2720,2720,2720,0
20230724,133200,728538865,2720,2720,2720,2720,2
20230724,133100,728533425,2720,2720,2720,2720,0
20230724,133000,728533425,2720,2720,2720,2720,252
20230724,132900,727847985,2720,2720,2720,2720,5
20230724,132800,727834385,2720,2720,2720,2720,0
20230724,132700,727834385,2720,2720,2720,2720,0
20230724,132600,727834385,2720,2720,2720,2720,251
20230724,132500,727151665,2720,2720,2720,2720,120
20230724,132400,726825265,2720,2720,2720,2720,503
20230724,132300,725457105,2720,2720,2720,2720,0
20230724,132200,725457105,2720,2715,2720,2715,3816
20230724,132100,715096660,2720,2720,2720,2720,0
20230724,132000,715096660,2720,2720,2720,2720,1012
20230724,131900,712344020,2720,2720,2720,2720,31
20230724,131800,712259700,2720,2720,2720,2720,0
20230724,131700,712259700,2720,2720,2720,2720,0
20230724,131600,712259700,2720,2715,2720,2715,62
20230724,131500,712091360,2715,2715,2715,2715,2
20230724,131400,712085930,2715,2715,2715,2715,0
20230724,131300,712085930,2715,2710,2715,2710,1080
20230724,131200,709155230,2715,2715,2715,2715,0
20230724,131100,709155230,2715,2715,2715,2715,4
20230724,131000,709144370,2710,2710,2710,2710,0
20230724,130900,709144370,2710,2710,2710,2710,0
20230724,130800,709144370,2710,2710,2710,2710,200
20230724,130700,708602370,2710,2710,2710,2710,100
20230724,130600,708331370,2715,2715,2715,2715,0
20230724,130500,708331370,2715,2715,2715,2715,65
20230724,130400,708154895,2715,2715,2715,2715,52
20230724,130300,708013715,2715,2710,2715,2710,500
20230724,130200,706658710,2710,2705,2710,2705,8
20230724,130100,706637065,2705,2705,2705,2705,0
20230724,130000,706637065,2705,2705,2705,2705,12
20230724,125900,706604605,2705,2700,2705,2700,662
20230724,125800,704817195,2705,2705,2705,2705,371
20230724,125700,703813640,2705,2705,2705,2705,1
20230724,125600,703810935,2700,2700,2700,2700,2
20230724,125500,703805535,2700,2700,2700,2700,20
20230724,125400,703751535,2700,2700,2700,2700,0
20230724,125300,703751535,2700,2700,2700,2700,4
20230724,125200,703740735,2695,2695,2695,2695,250
20230724,125100,703066985,2695,2700,2700,2695,475
20230724,125000,701784490,2705,2705,2705,2705,185
20230724,124900,701284065,2705,2705,2705,2705,5
20230724,124800,701270540,2700,2700,2700,2700,0
20230724,124700,701270540,2700,2700,2700,2700,564
20230724,124600,699747740,2700,2700,2700,2700,10
20230724,124500,699720740,2700,2700,2700,2700,0
20230724,124400,699720740,2700,2700,2700,2700,1
20230724,124300,699718040,2690,2695,2695,2690,4578
20230724,124200,687385025,2700,2700,2700,2700,202
20230724,124100,686839625,2695,2695,2695,2695,1
20230724,124000,686836930,2695,2700,2700,2695,310
20230724,123900,686001430,2700,2700,2700,2700,881
20230724,123800,683622730,2700,2700,2700,2700,8
20230724,123700,683601130,2700,2700,2700,2700,188
20230724,123600,683093530,2700,2700,2700,2700,1
20230724,123500,683090830,2700,2700,2700,2700,0
20230724,123400,683090830,2700,2700,2700,2700,10
20230724,123300,683063830,2700,2700,2700,2700,100
20230724,123200,682793830,2700,2700,2700,2700,8
20230724,123100,682772230,2700,2700,2700,2700,123
20230724,123000,682440130,2700,2700,2700,2700,10
20230724,122900,682413130,2700,2700,2700,2700,127
20230724,122800,682070230,2700,2700,2700,2700,0
20230724,122700,682070230,2700,2695,2700,2695,81
20230724,122600,681851535,2700,2700,2700,2700,0
20230724,122500,681851535,2700,2700,2700,2700,200
20230724,122400,681311535,2700,2700,2700,2700,76
20230724,122300,681106335,2690,2690,2700,2690,681
20230724,122200,679274435,2695,2695,2695,2695,670
20230724,122100,677468785,2695,2695,2695,2695,253
20230724,122000,676786950,2690,2690,2690,2690,54
20230724,121900,676641690,2690,2695,2695,2690,5000
20230724,121800,663181190,2695,2695,2695,2695,40
20230724,121700,663073390,2700,2700,2700,2700,0
20230724,121600,663073390,2700,2705,2705,2700,359
20230724,121500,662102870,2705,2700,2705,2700,521
20230724,121400,660696165,2700,2700,2700,2695,1118
20230724,121300,657681305,2700,2700,2700,2700,100
20230724,121200,657411305,2700,2700,2700,2700,0
20230724,121100,657411305,2700,2700,2700,2700,200
20230724,121000,656871305,2695,2700,2700,2695,1005
20230724,120900,654161005,2700,2700,2700,2700,37
20230724,120800,654061105,2700,2700,2700,2700,0
20230724,120700,654061105,2700,2700,2700,2700,751
20230724,120600,652033405,2700,2700,2700,2700,50
20230724,120500,651898405,2700,2700,2700,2700,200
20230724,120400,651358405,2695,2695,2695,2695,100
20230724,120300,651088905,2695,2695,2695,2695,483
20230724,120200,649787220,2695,2695,2695,2695,21
20230724,120100,649730625,2695,2695,2695,2695,403
20230724,120000,648644540,2695,2695,2695,2695,0
20230724,115900,648644540,2695,2695,2695,2695,1000
20230724,115800,645949540,2700,2700,2700,2700,100
20230724,115700,645679540,2700,2700,2700,2700,50
20230724,115600,645544540,2690,2695,2695,2690,1235
20230724,115500,642216325,2700,2700,2700,2700,128
20230724,115400,641870725,2700,2700,2700,2700,62
20230724,115300,641703325,2695,2700,2700,2695,2403
20230724,115200,635223245,2700,2700,2700,2700,170
20230724,115100,634764245,2695,2695,2695,2695,0
20230724,115000,634764245,2695,2695,2695,2695,111
20230724,114900,634465100,2700,2700,2700,2700,72
20230724,114800,634270700,2700,2700,2700,2695,759
20230724,114700,632224170,2700,2700,2700,2700,576
20230724,114600,630668970,2705,2700,2705,2700,7358
20230724,114500,610800985,2705,2705,2705,2705,0
20230724,114400,610800985,2705,2705,2705,2705,475
20230724,114300,609516110,2705,2705,2705,2705,0
20230724,114200,609516110,2705,2705,2705,2705,1364
20230724,114100,605826490,2705,2705,2705,2705,100
20230724,114000,605555990,2705,2700,2705,2700,596
20230724,113900,603945610,2705,2705,2705,2705,1226
20230724,113800,600629280,2705,2705,2705,2705,12
20230724,113700,600596820,2705,2705,2705,2705,0
20230724,113600,600596820,2705,2705,2705,2705,3268
20230724,113500,591756880,2705,2705,2705,2705,83
20230724,113400,591532365,2700,2700,2705,2700,276
20230724,113300,590787135,2700,2705,2705,2700,3577
20230724,113200,581128310,2700,2705,2705,2700,1008
20230724,113100,578406670,2705,2705,2705,2705,0
20230724,113000,578406670,2705,2705,2705,2705,0
20230724,112900,578406670,2705,2700,2705,2700,936
20230724,112800,575877565,2700,2705,2705,2700,360
20230724,112700,574904765,2705,2705,2705,2705,2394
20230724,112600,568428995,2705,2705,2705,2705,0
20230724,112500,568428995,2705,2705,2705,2705,907
20230724,112400,565975560,2705,2705,2705,2705,793
20230724,112300,563830495,2705,2705,2705,2705,0
20230724,112200,563830495,2705,2705,2705,2705,5103
20230724,112100,550026880,2705,2705,2705,2705,0
20230724,112000,550026880,2705,2705,2705,2705,0
20230724,111900,550026880,2705,2710,2710,2705,155
20230724,111800,549607580,2710,2710,2710,2710,736
20230724,111700,547613020,2710,2710,2710,2710,300
20230724,111600,546800020,2715,2715,2715,2715,83
20230724,111500,546574675,2715,2710,2715,2710,1200
20230724,111400,543318175,2710,2710,2710,2710,808
20230724,111300,541128495,2705,2710,2710,2705,629
20230724,111200,539426405,2710,2710,2710,2710,400
20230724,111100,538342405,2710,2710,2710,2710,507
20230724,111000,536968435,2710,2710,2710,2710,301
20230724,110900,536152725,2710,2710,2710,2710,6
20230724,110800,536136465,2710,2710,2710,2710,64
20230724,110700,535963025,2710,2710,2710,2710,292
20230724,110600,535171705,2710,2715,2720,2710,5820
20230724,110500,519392765,2720,2720,2720,2720,2
20230724,110400,519387325,2715,2715,2715,2715,1261
20230724,110300,515963710,2720,2720,2720,2720,0
20230724,110200,515963710,2720,2715,2720,2715,290
20230724,110100,515176310,2715,2715,2715,2715,168
20230724,110000,514720190,2715,2715,2715,2715,100
20230724,105900,514448690,2715,2715,2715,2715,31
20230724,105800,514364525,2715,2710,2715,2710,201
20230724,105700,513819810,2710,2710,2710,2710,0
20230724,105600,513819810,2710,2715,2715,2710,1683
20230724,105500,509258790,2715,2720,2720,2710,2006
20230724,105400,503816050,2715,2715,2715,2715,400
20230724,105300,502730050,2720,2715,2720,2715,168
20230724,105200,502273635,2715,2715,2715,2715,205
20230724,105100,501717060,2710,2715,2715,2710,423
20230724,105000,500570615,2715,2715,2715,2715,50
20230724,104900,500434865,2710,2720,2720,2710,11916
20230724,104800,468117740,2730,2730,2730,2730,2
20230724,104700,468112280,2730,2725,2730,2715,10111
20230724,104600,440642255,2720,2720,2720,2720,0
20230724,104500,440642255,2720,2720,2720,2720,0
20230724,104400,440642255,2720,2730,2730,2720,6350
20230724,104300,423345160,2730,2735,2735,2730,510
20230724,104200,421952810,2735,2735,2735,2735,70
20230724,104100,421761360,2735,2730,2735,2730,37
20230724,104000,421660300,2730,2735,2735,2730,304
20230724,103900,420830360,2735,2735,2735,2735,1
20230724,103800,420827625,2735,2735,2735,2735,1
20230724,103700,420824890,2735,2735,2735,2735,17
20230724,103600,420778395,2735,2735,2735,2735,3
20230724,103500,420770190,2735,2735,2735,2735,2
20230724,103400,420764720,2735,2735,2735,2735,1
20230724,103300,420761985,2725,2735,2735,2725,1760
20230724,103200,415963750,2735,2735,2735,2735,13
20230724,103100,415928195,2730,2730,2730,2730,3204
20230724,103000,407181275,2725,2725,2725,2720,501
20230724,102900,405816055,2730,2730,2730,2730,1
20230724,102800,405813325,2725,2730,2730,2725,341
20230724,102700,404883895,2730,2730,2730,2725,3555
20230724,102600,395183745,2735,2735,2735,2735,664
20230724,102500,393367705,2735,2735,2735,2735,200
20230724,102400,392820705,2735,2735,2735,2735,2313
20230724,102300,386494650,2735,2730,2735,2730,6187
20230724,102200,369574705,2735,2740,2740,2735,5784
20230724,102100,353749965,2740,2740,2740,2735,4917
20230724,102000,340282385,2740,2740,2740,2740,3
20230724,101900,340274165,2740,2740,2740,2740,2162
20230724,101800,334350285,2745,2745,2745,2745,451
20230724,101700,333112290,2745,2740,2745,2740,345
20230724,101600,332165435,2735,2740,2740,2735,328
20230724,101500,331268350,2735,2740,2745,2735,173
20230724,101400,330795145,2735,2735,2735,2735,0
20230724,101300,330795145,2735,2740,2740,2735,2656
20230724,101200,323530460,2735,2735,2735,2735,0
20230724,101100,323530460,2735,2740,2740,2735,350
20230724,101000,322571840,2745,2740,2745,2740,164
20230724,100900,322122010,2740,2740,2740,2740,0
20230724,100800,322122010,2740,2740,2740,2740,2
20230724,100700,322116530,2740,2740,2745,2735,369
20230724,100600,321106380,2740,2740,2740,2740,1004
20230724,100500,318355420,2740,2745,2745,2735,351
20230724,100400,317395405,2735,2740,2740,2735,860
20230724,100300,315043060,2740,2740,2740,2740,503
20230724,100200,313664840,2740,2740,2740,2740,1476
20230724,100100,309620600,2740,2740,2740,2740,7011
20230724,100000,290410460,2745,2750,2750,2745,2583
20230724,095900,283319515,2745,2745,2745,2745,0
20230724,095800,283319515,2745,2745,2745,2745,728
20230724,095700,281321155,2745,2745,2745,2745,3
20230724,095600,281312920,2745,2750,2750,2740,1099
20230724,095500,278301375,2745,2750,2750,2745,1030
20230724,095400,275473875,2750,2745,2750,2740,1465
20230724,095300,271454190,2745,2750,2750,2745,6655
20230724,095200,253175200,2750,2755,2755,2750,355
20230724,095100,252198375,2755,2755,2755,2750,1196
20230724,095000,248903610,2755,2755,2755,2755,202
20230724,094900,248347100,2755,2750,2755,2750,702
20230724,094800,246415590,2750,2750,2750,2750,185
20230724,094700,245906840,2750,2750,2750,2750,1740
20230724,094600,241121840,2750,2750,2755,2750,472
20230724,094500,239823835,2750,2750,2755,2750,421
20230724,094400,238666080,2755,2750,2755,2750,151
20230724,094300,238250820,2750,2750,2750,2750,186
20230724,094200,237739320,2755,2755,2755,2755,15
20230724,094100,237697995,2750,2750,2750,2740,592
20230724,094000,236072050,2750,2760,2760,2750,1424
20230724,093900,232155035,2760,2755,2760,2755,1818
20230724,093800,227146435,2755,2745,2755,2745,2
20230724,093700,227140935,2740,2745,2745,2740,2200
20230724,093600,221107435,2745,2755,2755,2745,8899
20230724,093500,196655930,2755,2755,2755,2755,174
20230724,093400,196176560,2755,2760,2765,2755,1213
20230724,093300,192834230,2760,2760,2760,2760,740
20230724,093200,190791830,2760,2750,2760,2750,201
20230724,093100,190238070,2755,2755,2755,2755,299
20230724,093000,189414325,2750,2750,2755,2745,6376
20230724,092900,171892820,2745,2760,2760,2745,10401
20230724,092800,143311025,2750,2760,2760,2750,6781
20230724,092700,124643450,2760,2760,2760,2760,1300
20230724,092600,121055450,2760,2765,2765,2760,357
20230724,092500,120068845,2765,2765,2765,2760,859
20230724,092400,117695210,2765,2765,2765,2760,637
20230724,092300,115936800,2765,2765,2765,2760,368
20230724,092200,114919290,2760,2760,2765,2760,507
20230724,092100,113519440,2760,2760,2765,2760,113
20230724,092000,113207150,2760,2760,2760,2760,1464
20230724,091900,109166510,2760,2760,2760,2760,115
20230724,091800,108849110,2760,2765,2765,2760,317
20230724,091700,107974130,2765,2765,2765,2765,60
20230724,091600,107808230,2765,2765,2765,2765,3
20230724,091500,107799935,2755,2755,2755,2755,844
20230724,091400,105474715,2755,2760,2765,2750,5139
20230724,091300,91305040,2760,2765,2765,2760,1280
20230724,091200,87771340,2760,2765,2765,2760,4555
20230724,091100,75196765,2765,2765,2765,2765,606
20230724,091000,73521175,2765,2770,2770,2765,1894
20230724,090900,68284210,2765,2775,2775,2765,2101
20230724,090800,62462090,2775,2780,2780,2775,576
20230724,090700,60863640,2780,2780,2780,2780,1359
20230724,090600,57085620,2785,2790,2790,2785,2163
20230724,090500,51061095,2795,2805,2805,2790,2783
20230724,090400,43275960,2805,2805,2805,2805,2132
20230724,090300,37295700,2805,2810,2820,2805,4180
20230724,090200,25550490,2815,2815,2815,2810,2213
20230724,090100,19328650,2810,2835,2835,2810,2667
20230724,090000,11791950,2845,2835,2845,2835,4154