KissMeData/088800/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193900,726082465,2725,2725,2725,2725,4903
20230724,193800,726082465,2725,2725,2725,2725,0
20230724,193700,726082465,2725,2725,2725,2725,0
20230724,193600,726082465,2725,2725,2725,2725,0
20230724,193500,726082465,2725,2725,2725,2725,0
20230724,193400,726082465,2725,2725,2725,2725,0
20230724,193300,726082465,2725,2725,2725,2725,0
20230724,193200,726082465,2725,2725,2725,2725,0
20230724,193100,726082465,2725,2725,2725,2725,0
20230724,193000,726082465,2725,2725,2725,2725,0
20230724,192900,726082465,2725,2725,2725,2725,0
20230724,192800,726082465,2725,2725,2725,2725,0
20230724,192700,726082465,2725,2725,2725,2725,0
20230724,192600,726082465,2725,2725,2725,2725,0
20230724,192500,726082465,2725,2725,2725,2725,0
20230724,192400,726082465,2725,2725,2725,2725,0
20230724,192300,726082465,2725,2725,2725,2725,0
20230724,192200,726082465,2725,2725,2725,2725,0
20230724,192100,726082465,2725,2725,2725,2725,0
20230724,192000,726082465,2725,2725,2725,2725,0
20230724,191900,726082465,2725,2725,2725,2725,0
20230724,191800,726082465,2725,2725,2725,2725,0
20230724,191700,726082465,2725,2725,2725,2725,0
20230724,191600,726082465,2725,2725,2725,2725,0
20230724,191500,726082465,2725,2725,2725,2725,0
20230724,191400,726082465,2725,2725,2725,2725,0
20230724,191300,726082465,2725,2725,2725,2725,0
20230724,191200,726082465,2725,2725,2725,2725,0
20230724,191100,726082465,2725,2725,2725,2725,0
20230724,191000,726082465,2725,2725,2725,2725,0
20230724,190900,726082465,2725,2725,2725,2725,4903
20230724,190800,726082465,2725,2725,2725,2725,0
20230724,190700,726082465,2725,2725,2725,2725,0
20230724,190600,726082465,2725,2725,2725,2725,0
20230724,190500,726082465,2725,2725,2725,2725,0
20230724,190400,726082465,2725,2725,2725,2725,0
20230724,190300,726082465,2725,2725,2725,2725,0
20230724,190200,726082465,2725,2725,2725,2725,0
20230724,190100,726082465,2725,2725,2725,2725,0
20230724,190000,726082465,2725,2725,2725,2725,0
20230724,185900,726082465,2725,2725,2725,2725,0
20230724,185800,726082465,2725,2725,2725,2725,0
20230724,185700,726082465,2725,2725,2725,2725,0
20230724,185600,726082465,2725,2725,2725,2725,0
20230724,185500,726082465,2725,2725,2725,2725,0
20230724,185400,726082465,2725,2725,2725,2725,0
20230724,185300,726082465,2725,2725,2725,2725,0
20230724,185200,726082465,2725,2725,2725,2725,0
20230724,185100,726082465,2725,2725,2725,2725,0
20230724,185000,726082465,2725,2725,2725,2725,0
20230724,184900,726082465,2725,2725,2725,2725,0
20230724,184800,726082465,2725,2725,2725,2725,0
20230724,184700,726082465,2725,2725,2725,2725,0
20230724,184600,726082465,2725,2725,2725,2725,0
20230724,184500,726082465,2725,2725,2725,2725,0
20230724,184400,726082465,2725,2725,2725,2725,0
20230724,184300,726082465,2725,2725,2725,2725,0
20230724,184200,726082465,2725,2725,2725,2725,0
20230724,184100,726082465,2725,2725,2725,2725,0
20230724,184000,726082465,2725,2725,2725,2725,0
20230724,183900,726082465,2725,2725,2725,2725,4903
20230724,183800,726082465,2725,2725,2725,2725,0
20230724,183700,726082465,2725,2725,2725,2725,0
20230724,183600,726082465,2725,2725,2725,2725,0
20230724,183500,726082465,2725,2725,2725,2725,0
20230724,183400,726082465,2725,2725,2725,2725,0
20230724,183300,726082465,2725,2725,2725,2725,0
20230724,183200,726082465,2725,2725,2725,2725,0
20230724,183100,726082465,2725,2725,2725,2725,0
20230724,183000,726082465,2725,2725,2725,2725,0
20230724,182900,726082465,2725,2725,2725,2725,0
20230724,182800,726082465,2725,2725,2725,2725,0
20230724,182700,726082465,2725,2725,2725,2725,0
20230724,182600,726082465,2725,2725,2725,2725,0
20230724,182500,726082465,2725,2725,2725,2725,0
20230724,182400,726082465,2725,2725,2725,2725,0
20230724,182300,726082465,2725,2725,2725,2725,0
20230724,182200,726082465,2725,2725,2725,2725,0
20230724,182100,726082465,2725,2725,2725,2725,0
20230724,182000,726082465,2725,2725,2725,2725,0
20230724,181900,726082465,2725,2725,2725,2725,0
20230724,181800,726082465,2725,2725,2725,2725,0
20230724,181700,726082465,2725,2725,2725,2725,0
20230724,181600,726082465,2725,2725,2725,2725,0
20230724,181500,726082465,2725,2725,2725,2725,0
20230724,181400,726082465,2725,2725,2725,2725,0
20230724,181300,726082465,2725,2725,2725,2725,0
20230724,181200,726082465,2725,2725,2725,2725,0
20230724,181100,726082465,2725,2725,2725,2725,0
20230724,181000,726082465,2725,2725,2725,2725,0
20230724,180900,726082465,2725,2725,2725,2725,4903
20230724,180800,726082465,2725,2725,2725,2725,0
20230724,180700,726082465,2725,2725,2725,2725,0
20230724,180600,726082465,2725,2725,2725,2725,0
20230724,180500,726082465,2725,2725,2725,2725,0
20230724,180400,726082465,2725,2725,2725,2725,0
20230724,180300,726082465,2725,2725,2725,2725,0
20230724,180200,726082465,2725,2725,2725,2725,0
20230724,180100,726082465,2725,2725,2725,2725,0
20230724,180000,726082465,2725,2725,2725,2725,0
20230724,175900,726082465,2725,2725,2725,2725,0
20230724,175800,726082465,2725,2725,2725,2725,0
20230724,175700,726082465,2725,2725,2725,2725,0
20230724,175600,726082465,2725,2725,2725,2725,0
20230724,175500,726082465,2725,2725,2725,2725,0
20230724,175400,726082465,2725,2725,2725,2725,0
20230724,175300,726082465,2725,2725,2725,2725,0
20230724,175200,726082465,2725,2725,2725,2725,0
20230724,175100,726082465,2725,2725,2725,2725,0
20230724,175000,726082465,2725,2725,2725,2725,0
20230724,174900,726082465,2725,2725,2725,2725,0
20230724,174800,726082465,2725,2725,2725,2725,0
20230724,174700,726082465,2725,2725,2725,2725,0
20230724,174600,726082465,2725,2725,2725,2725,0
20230724,174500,726082465,2725,2725,2725,2725,0
20230724,174400,726082465,2725,2725,2725,2725,0
20230724,174300,726082465,2725,2725,2725,2725,0
20230724,174200,726082465,2725,2725,2725,2725,0
20230724,174100,726082465,2725,2725,2725,2725,0
20230724,174000,726082465,2725,2725,2725,2725,0
20230724,173900,726082465,2725,2725,2725,2725,4903
20230724,173800,726082465,2725,2725,2725,2725,0
20230724,173700,726082465,2725,2725,2725,2725,0
20230724,173600,726082465,2725,2725,2725,2725,0
20230724,173500,726082465,2725,2725,2725,2725,0
20230724,173400,726082465,2725,2725,2725,2725,0
20230724,173300,726082465,2725,2725,2725,2725,0
20230724,173200,726082465,2725,2725,2725,2725,0
20230724,173100,726082465,2725,2725,2725,2725,0
20230724,173000,726082465,2725,2725,2725,2725,0
20230724,172900,726082465,2725,2725,2725,2725,0
20230724,172800,726082465,2725,2725,2725,2725,0
20230724,172700,726082465,2725,2725,2725,2725,0
20230724,172600,726082465,2725,2725,2725,2725,0
20230724,172500,726082465,2725,2725,2725,2725,0
20230724,172400,726082465,2725,2725,2725,2725,0
20230724,172300,726082465,2725,2725,2725,2725,0
20230724,172200,726082465,2725,2725,2725,2725,0
20230724,172100,726082465,2725,2725,2725,2725,0
20230724,172000,726082465,2725,2725,2725,2725,0
20230724,171900,726082465,2725,2725,2725,2725,0
20230724,171800,726082465,2725,2725,2725,2725,0
20230724,171700,726082465,2725,2725,2725,2725,0
20230724,171600,726082465,2725,2725,2725,2725,0
20230724,171500,726082465,2725,2725,2725,2725,0
20230724,171400,726082465,2725,2725,2725,2725,0
20230724,171300,726082465,2725,2725,2725,2725,0
20230724,171200,726082465,2725,2725,2725,2725,0
20230724,171100,726082465,2725,2725,2725,2725,0
20230724,171000,726082465,2725,2725,2725,2725,0
20230724,170900,726082465,2725,2725,2725,2725,4903
20230724,170800,726082465,2725,2725,2725,2725,0
20230724,170700,726082465,2725,2725,2725,2725,0
20230724,170600,726082465,2725,2725,2725,2725,0
20230724,170500,726082465,2725,2725,2725,2725,0
20230724,170400,726082465,2725,2725,2725,2725,0
20230724,170300,726082465,2725,2725,2725,2725,0
20230724,170200,726082465,2725,2725,2725,2725,0
20230724,170100,726082465,2725,2725,2725,2725,0
20230724,170000,726082465,2725,2725,2725,2725,0
20230724,165900,726082465,2725,2725,2725,2725,0
20230724,165800,726082465,2725,2725,2725,2725,0
20230724,165700,726082465,2725,2725,2725,2725,0
20230724,165600,726082465,2725,2725,2725,2725,0
20230724,165500,726082465,2725,2725,2725,2725,0
20230724,165400,726082465,2725,2725,2725,2725,0
20230724,165300,726082465,2725,2725,2725,2725,0
20230724,165200,726082465,2725,2725,2725,2725,0
20230724,165100,726082465,2725,2725,2725,2725,0
20230724,165000,726082465,2725,2725,2725,2725,0
20230724,164900,726082465,2725,2725,2725,2725,0
20230724,164800,726082465,2725,2725,2725,2725,0
20230724,164700,726082465,2725,2725,2725,2725,0
20230724,164600,726082465,2725,2725,2725,2725,0
20230724,164500,726082465,2725,2725,2725,2725,0
20230724,164400,726082465,2725,2725,2725,2725,0
20230724,164300,726082465,2725,2725,2725,2725,0
20230724,164200,726082465,2725,2725,2725,2725,0
20230724,164100,726082465,2725,2725,2725,2725,0
20230724,164000,726082465,2725,2725,2725,2725,0
20230724,163900,726082465,2725,2725,2725,2725,4903
20230724,163800,726082465,2725,2725,2725,2725,0
20230724,163700,726082465,2725,2725,2725,2725,0
20230724,163600,726082465,2725,2725,2725,2725,0
20230724,163500,726082465,2725,2725,2725,2725,0
20230724,163400,726082465,2725,2725,2725,2725,0
20230724,163300,726082465,2725,2725,2725,2725,0
20230724,163200,726082465,2725,2725,2725,2725,0
20230724,163100,726082465,2725,2725,2725,2725,0
20230724,163000,726082465,2725,2725,2725,2725,0
20230724,162900,726082465,2725,2725,2725,2725,0
20230724,162800,726082465,2725,2725,2725,2725,0
20230724,162700,726082465,2725,2725,2725,2725,0
20230724,162600,726082465,2725,2725,2725,2725,0
20230724,162500,726082465,2725,2725,2725,2725,0
20230724,162400,726082465,2725,2725,2725,2725,0
20230724,162300,726082465,2725,2725,2725,2725,0
20230724,162200,726082465,2725,2725,2725,2725,0
20230724,162100,726082465,2725,2725,2725,2725,0
20230724,162000,726082465,2725,2725,2725,2725,0
20230724,161900,726082465,2725,2725,2725,2725,0
20230724,161800,726082465,2725,2725,2725,2725,0
20230724,161700,726082465,2725,2725,2725,2725,0
20230724,161600,726082465,2725,2725,2725,2725,0
20230724,161500,726082465,2725,2725,2725,2725,0
20230724,161400,726082465,2725,2725,2725,2725,0
20230724,161300,726082465,2725,2725,2725,2725,0
20230724,161200,726082465,2725,2725,2725,2725,0
20230724,161100,726082465,2725,2725,2725,2725,0
20230724,161000,726082465,2725,2725,2725,2725,0
20230724,160900,726082465,2725,2725,2725,2725,4903
20230724,160800,726082465,2725,2725,2725,2725,0
20230724,160700,726082465,2725,2725,2725,2725,0
20230724,160600,726082465,2725,2725,2725,2725,0
20230724,160500,726082465,2725,2725,2725,2725,0
20230724,160400,726082465,2725,2725,2725,2725,0
20230724,160300,726082465,2725,2725,2725,2725,0
20230724,160200,726082465,2725,2725,2725,2725,0
20230724,160100,726082465,2725,2725,2725,2725,0
20230724,160000,726082465,2725,2725,2725,2725,0
20230724,155900,726082465,2725,2725,2725,2725,0
20230724,155800,726082465,2725,2725,2725,2725,0
20230724,155700,726082465,2725,2725,2725,2725,0
20230724,155600,726082465,2725,2725,2725,2725,0
20230724,155500,726082465,2725,2725,2725,2725,0
20230724,155400,726082465,2725,2725,2725,2725,0
20230724,155300,726082465,2725,2725,2725,2725,0
20230724,155200,726082465,2725,2725,2725,2725,0
20230724,155100,726082465,2725,2725,2725,2725,0
20230724,155000,726082465,2725,2725,2725,2725,0
20230724,154900,726082465,2725,2725,2725,2725,0
20230724,154800,726082465,2725,2725,2725,2725,0
20230724,154700,726082465,2725,2725,2725,2725,0
20230724,154600,726082465,2725,2725,2725,2725,0
20230724,154500,726082465,2725,2725,2725,2725,0
20230724,154400,726082465,2725,2725,2725,2725,0
20230724,154300,726082465,2725,2725,2725,2725,0
20230724,154200,726082465,2725,2725,2725,2725,0
20230724,154100,726082465,2725,2725,2725,2725,0
20230724,154000,726082465,2725,2725,2725,2725,0
20230724,153900,726082465,2725,2725,2725,2725,4903
20230724,153800,726082465,2725,2725,2725,2725,0
20230724,153700,726082465,2725,2725,2725,2725,0
20230724,153600,726082465,2725,2725,2725,2725,0
20230724,153500,726082465,2725,2725,2725,2725,0
20230724,153400,726082465,2725,2725,2725,2725,0
20230724,153300,726082465,2725,2725,2725,2725,0
20230724,153200,726082465,2725,2725,2725,2725,0
20230724,153100,726082465,2725,2725,2725,2725,0
20230724,153000,726082465,2725,2725,2725,2725,4903
20230724,152900,712721790,2715,2715,2715,2715,0
20230724,152800,712721790,2715,2715,2715,2715,0
20230724,152700,712721790,2715,2715,2715,2715,0
20230724,152600,712721790,2715,2715,2715,2715,0
20230724,152500,712721790,2715,2715,2715,2715,0
20230724,152400,712721790,2715,2715,2715,2715,0
20230724,152300,712721790,2715,2715,2715,2715,0
20230724,152200,712721790,2715,2715,2715,2715,0
20230724,152100,712721790,2715,2715,2715,2715,0
20230724,152000,712721790,2715,2715,2715,2715,0
20230724,151900,712721790,2715,2715,2720,2715,1202
20230724,151800,709458350,2715,2705,2715,2705,2175
20230724,151700,703559225,2705,2705,2705,2705,349
20230724,151600,702615180,2705,2705,2705,2705,1261
20230724,151500,699204175,2700,2705,2705,2700,662
20230724,151400,697416525,2705,2705,2705,2705,180
20230724,151300,696929625,2705,2705,2705,2705,21
20230724,151200,696872820,2695,2700,2700,2695,831
20230724,151100,694629170,2700,2700,2700,2700,783
20230724,151000,692515070,2705,2700,2705,2700,101
20230724,150900,692242065,2705,2705,2705,2705,402
20230724,150800,691154655,2705,2705,2705,2705,103
20230724,150700,690876040,2700,2705,2705,2700,598
20230724,150600,689260950,2705,2700,2705,2700,627
20230724,150500,687564950,2700,2705,2705,2700,99
20230724,150400,687297190,2710,2710,2710,2710,100
20230724,150300,687026190,2710,2710,2710,2710,17
20230724,150200,686980120,2710,2710,2710,2710,100
20230724,150100,686709120,2710,2700,2710,2700,119
20230724,150000,686387790,2700,2700,2700,2700,510
20230724,145900,685010790,2695,2695,2695,2695,0
20230724,145800,685010790,2695,2695,2695,2695,100
20230724,145700,684741290,2695,2695,2695,2695,136
20230724,145600,684374770,2695,2695,2695,2695,30
20230724,145500,684293920,2690,2690,2690,2690,0
20230724,145400,684293920,2690,2690,2690,2690,0
20230724,145300,684293920,2690,2700,2700,2690,987
20230724,145200,681634755,2705,2705,2705,2705,1013
20230724,145100,678894590,2705,2710,2710,2705,63
20230724,145000,678724125,2710,2710,2710,2710,392
20230724,144900,677661805,2705,2705,2705,2705,350
20230724,144800,676715055,2705,2705,2705,2705,100
20230724,144700,676444555,2705,2700,2705,2700,2144
20230724,144600,670647690,2700,2690,2700,2690,65
20230724,144500,670472790,2690,2690,2690,2690,1690
20230724,144400,665926690,2690,2690,2690,2690,170
20230724,144300,665469390,2690,2690,2690,2690,872
20230724,144200,663123710,2690,2695,2700,2690,2080
20230724,144100,657515345,2700,2700,2700,2695,4442
20230724,144000,645538920,2700,2700,2700,2700,55
20230724,143900,645390420,2700,2700,2705,2700,1342
20230724,143800,641766930,2700,2705,2705,2700,180
20230724,143700,641280430,2700,2700,2700,2700,2100
20230724,143600,635610430,2705,2705,2705,2705,0
20230724,143500,635610430,2705,2705,2705,2705,0
20230724,143400,635610430,2705,2705,2705,2705,58
20230724,143300,635453540,2705,2705,2705,2705,845
20230724,143200,633167815,2705,2705,2705,2705,0
20230724,143100,633167815,2705,2705,2705,2705,2
20230724,143000,633162405,2700,2700,2700,2700,0
20230724,142900,633162405,2700,2700,2700,2700,1915
20230724,142800,627991905,2700,2700,2700,2700,1517
20230724,142700,623896005,2690,2690,2690,2690,0
20230724,142600,623896005,2690,2690,2690,2690,0
20230724,142500,623896005,2690,2695,2695,2690,753
20230724,142400,621868775,2695,2695,2695,2695,142
20230724,142300,621486085,2695,2700,2700,2695,65
20230724,142200,621310860,2700,2700,2700,2700,16
20230724,142100,621267660,2695,2695,2695,2695,0
20230724,142000,621267660,2695,2695,2695,2695,0
20230724,141900,621267660,2695,2695,2695,2695,0
20230724,141800,621267660,2695,2705,2705,2690,8550
20230724,141700,598236370,2705,2705,2705,2705,152
20230724,141600,597825210,2710,2710,2710,2710,2
20230724,141500,597819790,2705,2705,2705,2705,83
20230724,141400,597595275,2705,2705,2705,2705,7
20230724,141300,597576340,2710,2710,2710,2710,0
20230724,141200,597576340,2710,2710,2710,2710,3
20230724,141100,597568210,2700,2700,2700,2700,72
20230724,141000,597373810,2700,2700,2700,2700,0
20230724,140900,597373810,2700,2700,2700,2700,1
20230724,140800,597371110,2710,2710,2710,2710,12
20230724,140700,597338590,2700,2700,2700,2700,0
20230724,140600,597338590,2700,2700,2700,2700,0
20230724,140500,597338590,2700,2710,2710,2700,71
20230724,140400,597146880,2710,2710,2710,2710,2
20230724,140300,597141460,2710,2710,2710,2710,0
20230724,140200,597141460,2710,2710,2710,2710,0
20230724,140100,597141460,2710,2710,2710,2710,0
20230724,140000,597141460,2710,2710,2710,2710,3
20230724,135900,597133330,2710,2710,2710,2710,5
20230724,135800,597119780,2710,2710,2710,2710,46
20230724,135700,596995120,2710,2710,2710,2710,98
20230724,135600,596729540,2700,2695,2700,2695,286
20230724,135500,595958750,2700,2700,2700,2695,3054
20230724,135400,587727950,2695,2695,2700,2695,4118
20230724,135300,576628605,2685,2685,2685,2685,0
20230724,135200,576628605,2685,2685,2685,2685,0
20230724,135100,576628605,2685,2685,2685,2685,0
20230724,135000,576628605,2685,2685,2685,2685,2
20230724,134900,576623235,2685,2685,2685,2685,6
20230724,134800,576607125,2685,2685,2685,2685,640
20230724,134700,574888725,2685,2690,2690,2685,339
20230724,134600,573976960,2690,2690,2690,2690,69
20230724,134500,573791350,2690,2690,2690,2690,5
20230724,134400,573777900,2690,2690,2690,2690,101
20230724,134300,573506210,2695,2685,2695,2685,226
20230724,134200,572899290,2685,2685,2685,2685,1
20230724,134100,572896605,2685,2680,2685,2680,6
20230724,134000,572880500,2685,2690,2690,2685,1244
20230724,133900,569540355,2690,2690,2690,2690,108
20230724,133800,569249835,2690,2695,2695,2690,1126
20230724,133700,566220640,2695,2695,2700,2695,538
20230724,133600,564770700,2695,2695,2695,2695,6
20230724,133500,564754530,2695,2695,2695,2695,164
20230724,133400,564312550,2695,2695,2695,2695,0
20230724,133300,564312550,2695,2695,2695,2695,824
20230724,133200,562091870,2695,2695,2695,2695,1
20230724,133100,562089175,2695,2695,2695,2690,249
20230724,133000,561419290,2695,2690,2695,2690,16
20230724,132900,561376175,2695,2695,2695,2695,7
20230724,132800,561357310,2695,2695,2695,2695,115
20230724,132700,561047385,2695,2695,2695,2695,50
20230724,132600,560912635,2690,2695,2695,2690,65
20230724,132500,560737780,2695,2695,2695,2695,11
20230724,132400,560708135,2695,2695,2695,2685,220
20230724,132300,560116830,2690,2695,2695,2690,317
20230724,132200,559264080,2695,2695,2695,2695,420
20230724,132100,558132180,2700,2700,2700,2700,1
20230724,132000,558129480,2700,2700,2700,2700,0
20230724,131900,558129480,2700,2700,2700,2700,8
20230724,131800,558107880,2700,2700,2700,2700,50
20230724,131700,557972880,2700,2700,2700,2700,0
20230724,131600,557972880,2700,2700,2700,2700,10
20230724,131500,557945880,2700,2700,2700,2690,1238
20230724,131400,554611990,2700,2705,2705,2700,236
20230724,131300,553974640,2705,2705,2705,2705,453
20230724,131200,552749275,2705,2705,2705,2705,0
20230724,131100,552749275,2705,2705,2705,2705,173
20230724,131000,552281310,2705,2705,2705,2705,3
20230724,130900,552273195,2710,2715,2715,2710,9
20230724,130800,552248785,2715,2715,2715,2715,0
20230724,130700,552248785,2715,2705,2715,2700,121
20230724,130600,551921960,2705,2705,2705,2705,58
20230724,130500,551765070,2715,2715,2715,2715,3
20230724,130400,551756925,2715,2715,2715,2715,0
20230724,130300,551756925,2715,2715,2715,2715,1
20230724,130200,551754210,2715,2715,2715,2715,1
20230724,130100,551751495,2700,2700,2700,2700,777
20230724,130000,549653595,2700,2700,2700,2695,31
20230724,125900,549569905,2695,2700,2700,2695,38
20230724,125800,549467405,2700,2695,2700,2695,125
20230724,125700,549130405,2700,2705,2705,2700,1079
20230724,125600,546216135,2710,2705,2710,2705,42
20230724,125500,546102400,2710,2705,2710,2705,35
20230724,125400,546007600,2700,2710,2710,2700,2000
20230724,125300,540599915,2710,2710,2710,2710,0
20230724,125200,540599915,2710,2710,2710,2710,125
20230724,125100,540261165,2710,2710,2710,2710,0
20230724,125000,540261165,2710,2710,2710,2710,50
20230724,124900,540125665,2705,2710,2710,2705,56
20230724,124800,539974115,2710,2710,2710,2710,0
20230724,124700,539974115,2710,2715,2715,2710,1649
20230724,124600,535502150,2720,2720,2720,2720,25
20230724,124500,535434150,2715,2715,2715,2715,1
20230724,124400,535431435,2715,2725,2725,2715,666
20230724,124300,533619445,2725,2725,2725,2720,70
20230724,124200,533428795,2720,2720,2720,2720,1300
20230724,124100,529892795,2715,2710,2715,2710,1198
20230724,124000,526641725,2705,2700,2705,2700,4514
20230724,123900,514449170,2700,2700,2700,2700,1033
20230724,123800,511660070,2700,2700,2700,2700,425
20230724,123700,510512570,2700,2700,2700,2700,52
20230724,123600,510372170,2700,2700,2700,2700,1199
20230724,123500,507134870,2700,2700,2700,2700,25
20230724,123400,507067370,2700,2700,2700,2700,50
20230724,123300,506932370,2700,2700,2700,2695,1098
20230724,123200,503973035,2700,2700,2700,2700,55
20230724,123100,503824535,2700,2700,2700,2700,51
20230724,123000,503686835,2700,2700,2700,2700,127
20230724,122900,503343935,2700,2700,2700,2700,25
20230724,122800,503276435,2695,2695,2695,2695,51
20230724,122700,503138990,2695,2695,2695,2695,25
20230724,122600,503071615,2695,2695,2695,2695,100
20230724,122500,502802115,2695,2695,2695,2695,25
20230724,122400,502734740,2690,2695,2695,2690,769
20230724,122300,500665995,2695,2695,2695,2695,125
20230724,122200,500329120,2690,2690,2690,2690,22
20230724,122100,500269940,2690,2690,2690,2690,717
20230724,122000,498341210,2695,2700,2700,2695,499
20230724,121900,496996305,2700,2700,2700,2700,28
20230724,121800,496920705,2695,2695,2695,2695,125
20230724,121700,496583830,2690,2690,2690,2690,210
20230724,121600,496018930,2690,2700,2700,2690,261
20230724,121500,495316530,2695,2700,2700,2695,26
20230724,121400,495246335,2700,2700,2700,2700,1
20230724,121300,495243635,2700,2695,2700,2695,44
20230724,121200,495124930,2695,2695,2695,2695,153
20230724,121100,494712595,2700,2700,2700,2700,53
20230724,121000,494569495,2705,2705,2705,2705,1
20230724,120900,494566790,2695,2705,2705,2695,103
20230724,120800,494288885,2705,2705,2705,2705,25
20230724,120700,494221260,2705,2695,2705,2695,25
20230724,120600,494153645,2700,2705,2705,2700,4085
20230724,120500,483123835,2705,2705,2705,2700,102
20230724,120400,482848275,2705,2705,2705,2705,2
20230724,120300,482842865,2700,2700,2700,2700,283
20230724,120200,482078765,2700,2690,2700,2690,501
20230724,120100,480726145,2690,2700,2700,2685,2017
20230724,120000,475300460,2700,2695,2700,2690,201
20230724,115900,474759140,2700,2700,2700,2700,43
20230724,115800,474643040,2700,2700,2700,2700,25
20230724,115700,474575540,2700,2700,2700,2700,30
20230724,115600,474494540,2700,2705,2705,2700,1919
20230724,115500,469313115,2700,2705,2705,2700,20
20230724,115400,469259065,2705,2700,2705,2700,167
20230724,115300,468808040,2705,2700,2705,2700,76
20230724,115200,468602465,2705,2705,2705,2705,0
20230724,115100,468602465,2705,2705,2705,2705,37
20230724,115000,468502380,2705,2705,2705,2705,127
20230724,114900,468158845,2705,2700,2705,2700,3305
20230724,114800,459230000,2700,2695,2700,2695,299
20230724,114700,458424070,2695,2700,2700,2695,75
20230724,114600,458221815,2695,2695,2695,2695,0
20230724,114500,458221815,2695,2690,2695,2690,737
20230724,114400,456239035,2685,2690,2690,2685,175
20230724,114300,455769035,2685,2685,2685,2685,10
20230724,114200,455742185,2680,2690,2690,2680,4900
20230724,114100,442597190,2695,2695,2695,2695,10
20230724,114000,442570240,2695,2690,2695,2690,43
20230724,113900,442454360,2690,2690,2690,2690,12
20230724,113800,442422080,2685,2690,2695,2685,3835
20230724,113700,432120345,2695,2695,2695,2695,25
20230724,113600,432052970,2695,2695,2695,2695,424
20230724,113500,430910290,2695,2695,2695,2695,51
20230724,113400,430772845,2695,2690,2695,2690,1355
20230724,113300,427127270,2695,2695,2695,2695,353
20230724,113200,426175935,2695,2695,2695,2695,0
20230724,113100,426175935,2695,2700,2700,2690,2664
20230724,113000,419006095,2700,2700,2700,2700,25
20230724,112900,418938595,2700,2700,2700,2700,469
20230724,112800,417672295,2705,2705,2705,2705,183
20230724,112700,417177280,2700,2700,2700,2700,933
20230724,112600,414658180,2700,2700,2700,2700,65
20230724,112500,414482680,2700,2700,2700,2700,25
20230724,112400,414415180,2690,2690,2690,2690,0
20230724,112300,414415180,2690,2695,2695,2690,300
20230724,112200,413608055,2695,2695,2695,2695,215
20230724,112100,413028630,2700,2700,2700,2700,2
20230724,112000,413023230,2700,2700,2700,2695,882
20230724,111900,410641850,2700,2700,2700,2700,246
20230724,111800,409977650,2700,2695,2700,2695,72
20230724,111700,409783500,2690,2695,2695,2690,771
20230724,111600,407709435,2690,2695,2695,2685,281
20230724,111500,406953370,2685,2700,2700,2685,4300
20230724,111400,395380730,2700,2700,2705,2700,260
20230724,111300,394677935,2700,2700,2705,2700,305
20230724,111200,393853185,2700,2700,2700,2700,430
20230724,111100,392692185,2700,2695,2700,2690,365
20230724,111000,391710025,2695,2695,2695,2695,72
20230724,110900,391515985,2700,2690,2700,2690,2232
20230724,110800,385511375,2690,2695,2700,2690,1527
20230724,110700,381396870,2700,2705,2705,2695,2468
20230724,110600,374734020,2705,2715,2715,2700,2059
20230724,110500,369165165,2705,2710,2715,2705,1524
20230724,110400,365036435,2710,2720,2720,2710,1051
20230724,110300,362182075,2720,2720,2720,2720,36
20230724,110200,362084155,2720,2720,2720,2720,666
20230724,110100,360272635,2720,2720,2720,2720,125
20230724,110000,359932635,2720,2720,2720,2720,25
20230724,105900,359864635,2720,2720,2720,2720,48
20230724,105800,359734075,2715,2720,2720,2715,1114
20230724,105700,356708800,2715,2715,2715,2715,70
20230724,105600,356518750,2725,2725,2725,2720,75
20230724,105500,356314420,2720,2715,2720,2715,295
20230724,105400,355512240,2715,2715,2715,2715,892
20230724,105300,353090460,2720,2725,2725,2720,438
20230724,105200,351897595,2720,2720,2725,2720,695
20230724,105100,350007015,2720,2730,2730,2720,131
20230724,105000,349649930,2730,2735,2735,2730,58
20230724,104900,349491550,2735,2735,2735,2735,55
20230724,104800,349341125,2735,2735,2735,2735,25
20230724,104700,349272750,2735,2735,2735,2735,130
20230724,104600,348917200,2735,2735,2735,2730,2464
20230724,104500,342184985,2735,2725,2735,2725,1827
20230724,104400,337190855,2720,2740,2740,2715,3185
20230724,104300,328515495,2730,2730,2730,2730,0
20230724,104200,328515495,2730,2730,2730,2730,0
20230724,104100,328515495,2730,2745,2745,2730,1019
20230724,104000,325723990,2740,2745,2745,2740,125
20230724,103900,325381365,2745,2745,2745,2745,9
20230724,103800,325356660,2745,2740,2745,2740,922
20230724,103700,322830255,2740,2745,2750,2730,3946
20230724,103600,312041245,2745,2745,2745,2745,10
20230724,103500,312013795,2750,2750,2750,2750,142
20230724,103400,311623295,2750,2740,2750,2740,869
20230724,103300,309238095,2740,2740,2740,2735,634
20230724,103200,307503435,2740,2740,2740,2740,105
20230724,103100,307215735,2735,2725,2735,2725,984
20230724,103000,304534185,2725,2725,2725,2725,129
20230724,102900,304182660,2725,2730,2730,2725,30
20230724,102800,304100785,2720,2720,2720,2720,0
20230724,102700,304100785,2720,2730,2730,2720,1881
20230724,102600,298981650,2730,2725,2730,2725,35
20230724,102500,298886150,2720,2725,2725,2720,95
20230724,102400,298627625,2720,2720,2720,2720,281
20230724,102300,297863305,2735,2720,2735,2715,415
20230724,102200,296734955,2720,2725,2725,2720,719
20230724,102100,294778100,2730,2735,2740,2730,2235
20230724,102000,288666530,2740,2735,2740,2735,152
20230724,101900,288250290,2740,2745,2745,2740,156
20230724,101800,287822600,2740,2740,2745,2740,1171
20230724,101700,284614055,2740,2745,2750,2740,349
20230724,101600,283656680,2745,2745,2745,2745,0
20230724,101500,283656680,2745,2750,2750,2745,415
20230724,101400,282517425,2755,2755,2755,2755,25
20230724,101300,282448550,2750,2750,2750,2750,0
20230724,101200,282448550,2750,2750,2750,2750,127
20230724,101100,282099300,2745,2745,2745,2745,14
20230724,101000,282060870,2745,2745,2745,2745,486
20230724,100900,280726800,2755,2750,2755,2750,415
20230724,100800,279585525,2745,2745,2750,2745,2677
20230724,100700,272229260,2740,2735,2740,2735,108
20230724,100600,271933570,2740,2735,2740,2735,1940
20230724,100500,266627545,2735,2740,2740,2735,119
20230724,100400,266301650,2740,2740,2740,2740,647
20230724,100300,264528870,2735,2740,2740,2735,775
20230724,100200,262407610,2740,2740,2740,2740,11
20230724,100100,262377470,2740,2740,2740,2735,41
20230724,100000,262265190,2740,2740,2740,2740,43
20230724,095900,262147370,2740,2740,2740,2740,303
20230724,095800,261317150,2740,2735,2740,2735,558
20230724,095700,259790890,2735,2740,2740,2735,247
20230724,095600,259114120,2735,2725,2735,2725,2782
20230724,095500,251525100,2725,2725,2725,2725,56
20230724,095400,251372500,2725,2725,2725,2715,682
20230724,095300,249519045,2715,2720,2730,2715,860
20230724,095200,247178780,2730,2730,2730,2725,680
20230724,095100,245322685,2735,2730,2735,2730,253
20230724,095000,244631945,2735,2735,2735,2735,85
20230724,094900,244399470,2735,2730,2735,2730,550
20230724,094800,242897820,2730,2730,2730,2730,0
20230724,094700,242897820,2730,2735,2735,2730,2
20230724,094600,242892355,2735,2735,2735,2735,111
20230724,094500,242588770,2735,2730,2735,2730,4
20230724,094400,242577835,2730,2730,2730,2730,160
20230724,094300,242141035,2720,2720,2720,2720,130
20230724,094200,241787435,2740,2725,2740,2720,880
20230724,094100,239390025,2725,2725,2725,2720,323
20230724,094000,238511105,2720,2740,2740,2720,824
20230724,093900,236263160,2740,2745,2745,2740,2696
20230724,093800,228876100,2740,2750,2750,2740,582
20230724,093700,227276575,2750,2750,2750,2745,1119
20230724,093600,224204335,2750,2750,2750,2745,2121
20230724,093500,218381510,2750,2750,2750,2750,177
20230724,093400,217894760,2750,2750,2750,2750,59
20230724,093300,217732510,2745,2745,2755,2745,564
20230724,093200,216184230,2745,2750,2755,2745,566
20230724,093100,214629280,2745,2725,2745,2720,8322
20230724,093000,191956965,2720,2730,2730,2720,3083
20230724,092900,183550595,2730,2735,2740,2720,5353
20230724,092800,168948635,2740,2740,2740,2740,735
20230724,092700,166934735,2745,2745,2745,2745,637
20230724,092600,165186170,2740,2730,2740,2720,7704
20230724,092500,144158855,2725,2725,2725,2725,0
20230724,092400,144158855,2725,2730,2730,2725,1000
20230724,092300,141433600,2730,2740,2740,2730,1338
20230724,092200,137779790,2735,2750,2750,2735,1111
20230724,092100,134736040,2750,2745,2755,2735,1552
20230724,092000,130481655,2745,2740,2745,2740,1442
20230724,091900,126528715,2735,2730,2740,2720,3595
20230724,091800,116730640,2740,2740,2740,2725,1742
20230724,091700,111964665,2740,2740,2740,2740,100
20230724,091600,111690665,2740,2730,2740,2720,1111
20230724,091500,108666355,2730,2730,2740,2720,5168
20230724,091400,94560990,2730,2735,2735,2685,6408
20230724,091300,77159595,2740,2750,2750,2740,1648
20230724,091200,72642735,2745,2755,2755,2745,2010
20230724,091100,67119280,2755,2750,2755,2750,742
20230724,091000,65075095,2750,2755,2755,2745,7353
20230724,090900,44853955,2755,2765,2765,2755,1264
20230724,090800,41368735,2765,2760,2765,2760,507
20230724,090700,39967140,2765,2785,2785,2755,3383
20230724,090600,30586800,2785,2785,2785,2785,20
20230724,090500,30531100,2785,2785,2785,2785,1500
20230724,090400,26353600,2785,2785,2785,2785,328
20230724,090300,25440120,2785,2785,2785,2780,1328
20230724,090200,21743710,2785,2805,2805,2785,3150
20230724,090100,12929070,2805,2825,2825,2805,4208
20230724,090000,1081685,2830,2830,2830,2830,357