KissMeData/080420/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193500,131915255,2960,2960,2960,2960,1404
20230724,193400,131915255,2960,2960,2960,2960,0
20230724,193300,131915255,2960,2960,2960,2960,0
20230724,193200,131915255,2960,2960,2960,2960,0
20230724,193100,131915255,2960,2960,2960,2960,0
20230724,193000,131915255,2960,2960,2960,2960,0
20230724,192900,131915255,2960,2960,2960,2960,0
20230724,192800,131915255,2960,2960,2960,2960,0
20230724,192700,131915255,2960,2960,2960,2960,0
20230724,192600,131915255,2960,2960,2960,2960,0
20230724,192500,131915255,2960,2960,2960,2960,0
20230724,192400,131915255,2960,2960,2960,2960,0
20230724,192300,131915255,2960,2960,2960,2960,0
20230724,192200,131915255,2960,2960,2960,2960,0
20230724,192100,131915255,2960,2960,2960,2960,0
20230724,192000,131915255,2960,2960,2960,2960,0
20230724,191900,131915255,2960,2960,2960,2960,0
20230724,191800,131915255,2960,2960,2960,2960,0
20230724,191700,131915255,2960,2960,2960,2960,0
20230724,191600,131915255,2960,2960,2960,2960,0
20230724,191500,131915255,2960,2960,2960,2960,0
20230724,191400,131915255,2960,2960,2960,2960,0
20230724,191300,131915255,2960,2960,2960,2960,0
20230724,191200,131915255,2960,2960,2960,2960,0
20230724,191100,131915255,2960,2960,2960,2960,0
20230724,191000,131915255,2960,2960,2960,2960,0
20230724,190900,131915255,2960,2960,2960,2960,0
20230724,190800,131915255,2960,2960,2960,2960,0
20230724,190700,131915255,2960,2960,2960,2960,0
20230724,190600,131915255,2960,2960,2960,2960,0
20230724,190500,131915255,2960,2960,2960,2960,1404
20230724,190400,131915255,2960,2960,2960,2960,0
20230724,190300,131915255,2960,2960,2960,2960,0
20230724,190200,131915255,2960,2960,2960,2960,0
20230724,190100,131915255,2960,2960,2960,2960,0
20230724,190000,131915255,2960,2960,2960,2960,0
20230724,185900,131915255,2960,2960,2960,2960,0
20230724,185800,131915255,2960,2960,2960,2960,0
20230724,185700,131915255,2960,2960,2960,2960,0
20230724,185600,131915255,2960,2960,2960,2960,0
20230724,185500,131915255,2960,2960,2960,2960,0
20230724,185400,131915255,2960,2960,2960,2960,0
20230724,185300,131915255,2960,2960,2960,2960,0
20230724,185200,131915255,2960,2960,2960,2960,0
20230724,185100,131915255,2960,2960,2960,2960,0
20230724,185000,131915255,2960,2960,2960,2960,0
20230724,184900,131915255,2960,2960,2960,2960,0
20230724,184800,131915255,2960,2960,2960,2960,0
20230724,184700,131915255,2960,2960,2960,2960,0
20230724,184600,131915255,2960,2960,2960,2960,0
20230724,184500,131915255,2960,2960,2960,2960,0
20230724,184400,131915255,2960,2960,2960,2960,0
20230724,184300,131915255,2960,2960,2960,2960,0
20230724,184200,131915255,2960,2960,2960,2960,0
20230724,184100,131915255,2960,2960,2960,2960,0
20230724,184000,131915255,2960,2960,2960,2960,0
20230724,183900,131915255,2960,2960,2960,2960,0
20230724,183800,131915255,2960,2960,2960,2960,0
20230724,183700,131915255,2960,2960,2960,2960,0
20230724,183600,131915255,2960,2960,2960,2960,0
20230724,183500,131915255,2960,2960,2960,2960,1404
20230724,183400,131915255,2960,2960,2960,2960,0
20230724,183300,131915255,2960,2960,2960,2960,0
20230724,183200,131915255,2960,2960,2960,2960,0
20230724,183100,131915255,2960,2960,2960,2960,0
20230724,183000,131915255,2960,2960,2960,2960,0
20230724,182900,131915255,2960,2960,2960,2960,0
20230724,182800,131915255,2960,2960,2960,2960,0
20230724,182700,131915255,2960,2960,2960,2960,0
20230724,182600,131915255,2960,2960,2960,2960,0
20230724,182500,131915255,2960,2960,2960,2960,0
20230724,182400,131915255,2960,2960,2960,2960,0
20230724,182300,131915255,2960,2960,2960,2960,0
20230724,182200,131915255,2960,2960,2960,2960,0
20230724,182100,131915255,2960,2960,2960,2960,0
20230724,182000,131915255,2960,2960,2960,2960,0
20230724,181900,131915255,2960,2960,2960,2960,0
20230724,181800,131915255,2960,2960,2960,2960,0
20230724,181700,131915255,2960,2960,2960,2960,0
20230724,181600,131915255,2960,2960,2960,2960,0
20230724,181500,131915255,2960,2960,2960,2960,0
20230724,181400,131915255,2960,2960,2960,2960,0
20230724,181300,131915255,2960,2960,2960,2960,0
20230724,181200,131915255,2960,2960,2960,2960,0
20230724,181100,131915255,2960,2960,2960,2960,0
20230724,181000,131915255,2960,2960,2960,2960,0
20230724,180900,131915255,2960,2960,2960,2960,0
20230724,180800,131915255,2960,2960,2960,2960,0
20230724,180700,131915255,2960,2960,2960,2960,0
20230724,180600,131915255,2960,2960,2960,2960,0
20230724,180500,131915255,2960,2960,2960,2960,1404
20230724,180400,131915255,2960,2960,2960,2960,0
20230724,180300,131915255,2960,2960,2960,2960,0
20230724,180200,131915255,2960,2960,2960,2960,0
20230724,180100,131915255,2960,2960,2960,2960,0
20230724,180000,131915255,2960,2960,2960,2960,0
20230724,175900,131915255,2960,2960,2960,2960,0
20230724,175800,131915255,2960,2960,2960,2960,0
20230724,175700,131915255,2960,2960,2960,2960,0
20230724,175600,131915255,2960,2960,2960,2960,0
20230724,175500,131915255,2960,2960,2960,2960,0
20230724,175400,131915255,2960,2960,2960,2960,0
20230724,175300,131915255,2960,2960,2960,2960,0
20230724,175200,131915255,2960,2960,2960,2960,0
20230724,175100,131915255,2960,2960,2960,2960,0
20230724,175000,131915255,2960,2960,2960,2960,0
20230724,174900,131915255,2960,2960,2960,2960,0
20230724,174800,131915255,2960,2960,2960,2960,0
20230724,174700,131915255,2960,2960,2960,2960,0
20230724,174600,131915255,2960,2960,2960,2960,0
20230724,174500,131915255,2960,2960,2960,2960,0
20230724,174400,131915255,2960,2960,2960,2960,0
20230724,174300,131915255,2960,2960,2960,2960,0
20230724,174200,131915255,2960,2960,2960,2960,0
20230724,174100,131915255,2960,2960,2960,2960,0
20230724,174000,131915255,2960,2960,2960,2960,0
20230724,173900,131915255,2960,2960,2960,2960,0
20230724,173800,131915255,2960,2960,2960,2960,0
20230724,173700,131915255,2960,2960,2960,2960,0
20230724,173600,131915255,2960,2960,2960,2960,0
20230724,173500,131915255,2960,2960,2960,2960,1404
20230724,173400,131915255,2960,2960,2960,2960,0
20230724,173300,131915255,2960,2960,2960,2960,0
20230724,173200,131915255,2960,2960,2960,2960,0
20230724,173100,131915255,2960,2960,2960,2960,0
20230724,173000,131915255,2960,2960,2960,2960,0
20230724,172900,131915255,2960,2960,2960,2960,0
20230724,172800,131915255,2960,2960,2960,2960,0
20230724,172700,131915255,2960,2960,2960,2960,0
20230724,172600,131915255,2960,2960,2960,2960,0
20230724,172500,131915255,2960,2960,2960,2960,0
20230724,172400,131915255,2960,2960,2960,2960,0
20230724,172300,131915255,2960,2960,2960,2960,0
20230724,172200,131915255,2960,2960,2960,2960,0
20230724,172100,131915255,2960,2960,2960,2960,0
20230724,172000,131915255,2960,2960,2960,2960,0
20230724,171900,131915255,2960,2960,2960,2960,0
20230724,171800,131915255,2960,2960,2960,2960,0
20230724,171700,131915255,2960,2960,2960,2960,0
20230724,171600,131915255,2960,2960,2960,2960,0
20230724,171500,131915255,2960,2960,2960,2960,0
20230724,171400,131915255,2960,2960,2960,2960,0
20230724,171300,131915255,2960,2960,2960,2960,0
20230724,171200,131915255,2960,2960,2960,2960,0
20230724,171100,131915255,2960,2960,2960,2960,0
20230724,171000,131915255,2960,2960,2960,2960,0
20230724,170900,131915255,2960,2960,2960,2960,0
20230724,170800,131915255,2960,2960,2960,2960,0
20230724,170700,131915255,2960,2960,2960,2960,0
20230724,170600,131915255,2960,2960,2960,2960,0
20230724,170500,131915255,2960,2960,2960,2960,1404
20230724,170400,131915255,2960,2960,2960,2960,0
20230724,170300,131915255,2960,2960,2960,2960,0
20230724,170200,131915255,2960,2960,2960,2960,0
20230724,170100,131915255,2960,2960,2960,2960,0
20230724,170000,131915255,2960,2960,2960,2960,0
20230724,165900,131915255,2960,2960,2960,2960,0
20230724,165800,131915255,2960,2960,2960,2960,0
20230724,165700,131915255,2960,2960,2960,2960,0
20230724,165600,131915255,2960,2960,2960,2960,0
20230724,165500,131915255,2960,2960,2960,2960,0
20230724,165400,131915255,2960,2960,2960,2960,0
20230724,165300,131915255,2960,2960,2960,2960,0
20230724,165200,131915255,2960,2960,2960,2960,0
20230724,165100,131915255,2960,2960,2960,2960,0
20230724,165000,131915255,2960,2960,2960,2960,0
20230724,164900,131915255,2960,2960,2960,2960,0
20230724,164800,131915255,2960,2960,2960,2960,0
20230724,164700,131915255,2960,2960,2960,2960,0
20230724,164600,131915255,2960,2960,2960,2960,0
20230724,164500,131915255,2960,2960,2960,2960,0
20230724,164400,131915255,2960,2960,2960,2960,0
20230724,164300,131915255,2960,2960,2960,2960,0
20230724,164200,131915255,2960,2960,2960,2960,0
20230724,164100,131915255,2960,2960,2960,2960,0
20230724,164000,131915255,2960,2960,2960,2960,0
20230724,163900,131915255,2960,2960,2960,2960,0
20230724,163800,131915255,2960,2960,2960,2960,0
20230724,163700,131915255,2960,2960,2960,2960,0
20230724,163600,131915255,2960,2960,2960,2960,0
20230724,163500,131915255,2960,2960,2960,2960,1404
20230724,163400,131915255,2960,2960,2960,2960,0
20230724,163300,131915255,2960,2960,2960,2960,0
20230724,163200,131915255,2960,2960,2960,2960,0
20230724,163100,131915255,2960,2960,2960,2960,0
20230724,163000,131915255,2960,2960,2960,2960,0
20230724,162900,131915255,2960,2960,2960,2960,0
20230724,162800,131915255,2960,2960,2960,2960,0
20230724,162700,131915255,2960,2960,2960,2960,0
20230724,162600,131915255,2960,2960,2960,2960,0
20230724,162500,131915255,2960,2960,2960,2960,0
20230724,162400,131915255,2960,2960,2960,2960,0
20230724,162300,131915255,2960,2960,2960,2960,0
20230724,162200,131915255,2960,2960,2960,2960,0
20230724,162100,131915255,2960,2960,2960,2960,0
20230724,162000,131915255,2960,2960,2960,2960,0
20230724,161900,131915255,2960,2960,2960,2960,0
20230724,161800,131915255,2960,2960,2960,2960,0
20230724,161700,131915255,2960,2960,2960,2960,0
20230724,161600,131915255,2960,2960,2960,2960,0
20230724,161500,131915255,2960,2960,2960,2960,0
20230724,161400,131915255,2960,2960,2960,2960,0
20230724,161300,131915255,2960,2960,2960,2960,0
20230724,161200,131915255,2960,2960,2960,2960,0
20230724,161100,131915255,2960,2960,2960,2960,0
20230724,161000,131915255,2960,2960,2960,2960,0
20230724,160900,131915255,2960,2960,2960,2960,0
20230724,160800,131915255,2960,2960,2960,2960,0
20230724,160700,131915255,2960,2960,2960,2960,0
20230724,160600,131915255,2960,2960,2960,2960,0
20230724,160500,131915255,2960,2960,2960,2960,1404
20230724,160400,131915255,2960,2960,2960,2960,0
20230724,160300,131915255,2960,2960,2960,2960,0
20230724,160200,131915255,2960,2960,2960,2960,0
20230724,160100,131915255,2960,2960,2960,2960,0
20230724,160000,131915255,2960,2960,2960,2960,0
20230724,155900,131915255,2960,2960,2960,2960,0
20230724,155800,131915255,2960,2960,2960,2960,0
20230724,155700,131915255,2960,2960,2960,2960,0
20230724,155600,131915255,2960,2960,2960,2960,0
20230724,155500,131915255,2960,2960,2960,2960,0
20230724,155400,131915255,2960,2960,2960,2960,0
20230724,155300,131915255,2960,2960,2960,2960,0
20230724,155200,131915255,2960,2960,2960,2960,0
20230724,155100,131915255,2960,2960,2960,2960,0
20230724,155000,131915255,2960,2960,2960,2960,0
20230724,154900,131915255,2960,2960,2960,2960,0
20230724,154800,131915255,2960,2960,2960,2960,0
20230724,154700,131915255,2960,2960,2960,2960,0
20230724,154600,131915255,2960,2960,2960,2960,0
20230724,154500,131915255,2960,2960,2960,2960,0
20230724,154400,131915255,2960,2960,2960,2960,0
20230724,154300,131915255,2960,2960,2960,2960,0
20230724,154200,131915255,2960,2960,2960,2960,0
20230724,154100,131915255,2960,2960,2960,2960,0
20230724,154000,131915255,2960,2960,2960,2960,0
20230724,153900,131915255,2960,2960,2960,2960,0
20230724,153800,131915255,2960,2960,2960,2960,0
20230724,153700,131915255,2960,2960,2960,2960,0
20230724,153600,131915255,2960,2960,2960,2960,0
20230724,153500,131915255,2960,2960,2960,2960,1404
20230724,153400,131915255,2960,2960,2960,2960,0
20230724,153300,131915255,2960,2960,2960,2960,0
20230724,153200,131915255,2960,2960,2960,2960,0
20230724,153100,131915255,2960,2960,2960,2960,0
20230724,153000,131915255,2960,2960,2960,2960,1404
20230724,152900,127759415,2945,2945,2945,2945,0
20230724,152800,127759415,2945,2945,2945,2945,0
20230724,152700,127759415,2945,2945,2945,2945,0
20230724,152600,127759415,2945,2945,2945,2945,0
20230724,152500,127759415,2945,2945,2945,2945,0
20230724,152400,127759415,2945,2945,2945,2945,0
20230724,152300,127759415,2945,2945,2945,2945,0
20230724,152200,127759415,2945,2945,2945,2945,0
20230724,152100,127759415,2945,2945,2945,2945,0
20230724,152000,127759415,2945,2945,2945,2945,0
20230724,151900,127759415,2945,2945,2945,2945,0
20230724,151800,127759415,2945,2945,2945,2945,0
20230724,151700,127759415,2945,2945,2945,2945,0
20230724,151600,127759415,2945,2945,2945,2945,50
20230724,151500,127612165,2950,2950,2950,2950,0
20230724,151400,127612165,2950,2950,2950,2950,0
20230724,151300,127612165,2950,2950,2950,2950,1
20230724,151200,127609215,2925,2925,2925,2925,0
20230724,151100,127609215,2925,2925,2925,2925,0
20230724,151000,127609215,2925,2950,2950,2925,554
20230724,150900,125987060,2950,2950,2950,2950,0
20230724,150800,125987060,2950,2950,2950,2950,1
20230724,150700,125984110,2945,2945,2945,2945,0
20230724,150600,125984110,2945,2945,2945,2945,0
20230724,150500,125984110,2945,2940,2975,2940,1339
20230724,150400,122036760,2925,2925,2925,2925,0
20230724,150300,122036760,2925,2925,2925,2925,0
20230724,150200,122036760,2925,2925,2925,2925,5
20230724,150100,122022135,2945,2945,2945,2945,0
20230724,150000,122022135,2945,2945,2945,2945,0
20230724,145900,122022135,2945,2945,2945,2945,0
20230724,145800,122022135,2945,2945,2945,2945,1
20230724,145700,122019190,2925,2925,2925,2925,0
20230724,145600,122019190,2925,2925,2925,2925,8
20230724,145500,121995790,2945,2945,2945,2945,0
20230724,145400,121995790,2945,2945,2945,2945,0
20230724,145300,121995790,2945,2945,2945,2945,0
20230724,145200,121995790,2945,2945,2945,2945,0
20230724,145100,121995790,2945,2945,2945,2945,0
20230724,145000,121995790,2945,2945,2945,2945,0
20230724,144900,121995790,2945,2945,2945,2945,0
20230724,144800,121995790,2945,2945,2945,2945,0
20230724,144700,121995790,2945,2945,2945,2945,0
20230724,144600,121995790,2945,2945,2945,2945,2
20230724,144500,121989900,2925,2925,2925,2925,0
20230724,144400,121989900,2925,2925,2925,2925,0
20230724,144300,121989900,2925,2925,2925,2925,0
20230724,144200,121989900,2925,2925,2925,2925,0
20230724,144100,121989900,2925,2925,2925,2925,20
20230724,144000,121931400,2925,2940,2940,2920,2701
20230724,143900,114009420,2950,2950,2950,2950,0
20230724,143800,114009420,2950,2950,2950,2950,1
20230724,143700,114006470,2950,2950,2950,2950,0
20230724,143600,114006470,2950,2950,2950,2950,1
20230724,143500,114003520,2940,2940,2940,2940,0
20230724,143400,114003520,2940,2940,2940,2940,0
20230724,143300,114003520,2940,2940,2940,2940,100
20230724,143200,113709520,2940,2940,2940,2940,153
20230724,143100,113259700,2950,2950,2950,2950,0
20230724,143000,113259700,2950,2950,2950,2950,0
20230724,142900,113259700,2950,2950,2950,2950,0
20230724,142800,113259700,2950,2950,2950,2950,0
20230724,142700,113259700,2950,2950,2950,2950,0
20230724,142600,113259700,2950,2950,2950,2950,0
20230724,142500,113259700,2950,2950,2950,2950,0
20230724,142400,113259700,2950,2950,2950,2950,0
20230724,142300,113259700,2950,2950,2950,2950,0
20230724,142200,113259700,2950,2950,2950,2950,0
20230724,142100,113259700,2950,2950,2950,2950,0
20230724,142000,113259700,2950,2950,2950,2950,0
20230724,141900,113259700,2950,2950,2950,2950,0
20230724,141800,113259700,2950,2950,2950,2950,0
20230724,141700,113259700,2950,2950,2950,2950,0
20230724,141600,113259700,2950,2950,2950,2950,0
20230724,141500,113259700,2950,2950,2950,2950,0
20230724,141400,113259700,2950,2950,2950,2950,0
20230724,141300,113259700,2950,2950,2950,2950,0
20230724,141200,113259700,2950,2950,2950,2950,1
20230724,141100,113256750,2940,2940,2940,2940,0
20230724,141000,113256750,2940,2940,2940,2940,0
20230724,140900,113256750,2940,2940,2940,2940,0
20230724,140800,113256750,2940,2940,2940,2940,0
20230724,140700,113256750,2940,2940,2940,2940,0
20230724,140600,113256750,2940,2940,2940,2940,5
20230724,140500,113242050,2940,2940,2940,2940,0
20230724,140400,113242050,2940,2940,2940,2940,0
20230724,140300,113242050,2940,2940,2940,2940,0
20230724,140200,113242050,2940,2940,2940,2940,0
20230724,140100,113242050,2940,2940,2940,2940,0
20230724,140000,113242050,2940,2940,2940,2940,1
20230724,135900,113239110,2950,2940,2950,2940,5
20230724,135800,113224375,2950,2950,2950,2950,5
20230724,135700,113209625,2950,2945,2950,2945,21
20230724,135600,113147775,2945,2935,2945,2935,1956
20230724,135500,107397985,2935,2935,2935,2935,0
20230724,135400,107397985,2935,2935,2935,2935,1
20230724,135300,107395050,2920,2920,2920,2920,0
20230724,135200,107395050,2920,2920,2920,2920,0
20230724,135100,107395050,2920,2920,2920,2920,0
20230724,135000,107395050,2920,2920,2920,2920,0
20230724,134900,107395050,2920,2920,2920,2920,0
20230724,134800,107395050,2920,2920,2920,2920,100
20230724,134700,107103050,2920,2925,2925,2920,700
20230724,134600,105058985,2920,2920,2920,2920,15
20230724,134500,105015185,2920,2920,2920,2920,0
20230724,134400,105015185,2920,2920,2920,2920,0
20230724,134300,105015185,2920,2925,2925,2920,1800
20230724,134200,99756375,2925,2925,2925,2925,0
20230724,134100,99756375,2925,2925,2925,2925,0
20230724,134000,99756375,2925,2925,2925,2925,0
20230724,133900,99756375,2925,2920,2925,2920,1038
20230724,133800,96720725,2925,2925,2925,2925,620
20230724,133700,94907225,2920,2920,2920,2920,0
20230724,133600,94907225,2920,2920,2920,2920,145
20230724,133500,94483825,2925,2925,2925,2925,898
20230724,133400,91857175,2930,2930,2930,2930,0
20230724,133300,91857175,2930,2930,2930,2930,0
20230724,133200,91857175,2930,2930,2930,2930,0
20230724,133100,91857175,2930,2930,2930,2930,133
20230724,133000,91467485,2925,2925,2925,2925,180
20230724,132900,90940985,2930,2930,2930,2930,50
20230724,132800,90794485,2930,2930,2930,2930,117
20230724,132700,90451675,2940,2940,2940,2940,102
20230724,132600,90151795,2940,2940,2940,2940,15
20230724,132500,90107695,2935,2935,2935,2935,0
20230724,132400,90107695,2935,2935,2935,2935,100
20230724,132300,89814195,2935,2935,2935,2935,0
20230724,132200,89814195,2935,2935,2935,2935,0
20230724,132100,89814195,2935,2935,2935,2935,50
20230724,132000,89667445,2935,2935,2935,2935,0
20230724,131900,89667445,2935,2935,2935,2935,56
20230724,131800,89503085,2935,2935,2935,2935,0
20230724,131700,89503085,2935,2935,2935,2935,0
20230724,131600,89503085,2935,2935,2935,2935,0
20230724,131500,89503085,2935,2935,2935,2935,0
20230724,131400,89503085,2935,2935,2935,2935,0
20230724,131300,89503085,2935,2935,2935,2935,0
20230724,131200,89503085,2935,2935,2935,2935,1
20230724,131100,89500150,2940,2940,2940,2940,0
20230724,131000,89500150,2940,2940,2940,2940,0
20230724,130900,89500150,2940,2940,2940,2940,0
20230724,130800,89500150,2940,2940,2940,2940,1
20230724,130700,89497210,2930,2930,2930,2930,98
20230724,130600,89210070,2930,2930,2930,2930,1
20230724,130500,89207140,2925,2925,2925,2925,101
20230724,130400,88911715,2920,2925,2925,2920,1720
20230724,130300,83882815,2930,2930,2930,2930,231
20230724,130200,83205985,2930,2930,2930,2930,0
20230724,130100,83205985,2930,2930,2930,2930,0
20230724,130000,83205985,2930,2930,2930,2930,66
20230724,125900,83012605,2935,2935,2935,2935,75
20230724,125800,82792480,2925,2925,2925,2925,0
20230724,125700,82792480,2925,2925,2925,2925,0
20230724,125600,82792480,2925,2925,2925,2925,0
20230724,125500,82792480,2925,2925,2925,2925,200
20230724,125400,82207480,2925,2925,2925,2925,0
20230724,125300,82207480,2925,2925,2925,2925,94
20230724,125200,81932530,2925,2925,2925,2925,107
20230724,125100,81619555,2925,2925,2925,2925,0
20230724,125000,81619555,2925,2925,2925,2925,0
20230724,124900,81619555,2925,2925,2925,2925,3
20230724,124800,81610780,2925,2925,2925,2925,51
20230724,124700,81461605,2925,2925,2925,2925,200
20230724,124600,80876605,2925,2925,2925,2925,0
20230724,124500,80876605,2925,2925,2925,2925,0
20230724,124400,80876605,2925,2925,2925,2925,20
20230724,124300,80818105,2925,2925,2925,2925,0
20230724,124200,80818105,2925,2925,2925,2925,0
20230724,124100,80818105,2925,2925,2925,2925,0
20230724,124000,80818105,2925,2925,2925,2925,509
20230724,123900,79329280,2925,2925,2925,2925,0
20230724,123800,79329280,2925,2925,2925,2925,0
20230724,123700,79329280,2925,2925,2925,2925,0
20230724,123600,79329280,2925,2925,2925,2925,190
20230724,123500,78773530,2925,2925,2925,2925,45
20230724,123400,78641905,2925,2925,2925,2925,0
20230724,123300,78641905,2925,2925,2925,2925,0
20230724,123200,78641905,2925,2925,2925,2925,0
20230724,123100,78641905,2925,2925,2925,2925,0
20230724,123000,78641905,2925,2925,2925,2925,900
20230724,122900,76009405,2925,2925,2925,2925,240
20230724,122800,75307405,2925,2925,2925,2925,0
20230724,122700,75307405,2925,2925,2925,2925,430
20230724,122600,74049655,2925,2925,2925,2925,0
20230724,122500,74049655,2925,2925,2925,2925,50
20230724,122400,73903405,2925,2925,2925,2925,23
20230724,122300,73836130,2935,2935,2935,2935,0
20230724,122200,73836130,2935,2935,2935,2935,0
20230724,122100,73836130,2935,2935,2935,2935,0
20230724,122000,73836130,2935,2935,2935,2935,34
20230724,121900,73736340,2935,2935,2935,2935,8
20230724,121800,73712860,2935,2935,2935,2935,101
20230724,121700,73416425,2940,2940,2940,2940,0
20230724,121600,73416425,2940,2940,2940,2940,1
20230724,121500,73413485,2940,2940,2940,2940,0
20230724,121400,73413485,2940,2940,2940,2940,0
20230724,121300,73413485,2940,2940,2940,2940,20
20230724,121200,73354685,2935,2935,2935,2935,0
20230724,121100,73354685,2935,2935,2935,2935,0
20230724,121000,73354685,2935,2935,2935,2935,0
20230724,120900,73354685,2935,2935,2935,2935,0
20230724,120800,73354685,2935,2935,2935,2935,15
20230724,120700,73310660,2935,2935,2935,2935,8
20230724,120600,73287180,2935,2935,2935,2935,0
20230724,120500,73287180,2935,2935,2935,2935,0
20230724,120400,73287180,2935,2935,2935,2935,0
20230724,120300,73287180,2935,2935,2935,2935,0
20230724,120200,73287180,2935,2935,2935,2935,0
20230724,120100,73287180,2935,2935,2935,2935,0
20230724,120000,73287180,2935,2935,2935,2935,1
20230724,115900,73284245,2940,2940,2940,2940,0
20230724,115800,73284245,2940,2940,2940,2940,0
20230724,115700,73284245,2940,2935,2940,2935,81
20230724,115600,73046505,2920,2920,2920,2920,0
20230724,115500,73046505,2920,2920,2920,2920,0
20230724,115400,73046505,2920,2920,2920,2920,0
20230724,115300,73046505,2920,2920,2920,2920,0
20230724,115200,73046505,2920,2920,2920,2920,0
20230724,115100,73046505,2920,2920,2920,2920,0
20230724,115000,73046505,2920,2930,2930,2920,877
20230724,114900,70485490,2930,2930,2930,2930,0
20230724,114800,70485490,2930,2930,2930,2930,0
20230724,114700,70485490,2930,2930,2930,2930,27
20230724,114600,70406380,2930,2930,2930,2930,5
20230724,114500,70391730,2920,2920,2920,2920,0
20230724,114400,70391730,2920,2920,2920,2920,0
20230724,114300,70391730,2920,2920,2920,2920,0
20230724,114200,70391730,2920,2920,2920,2920,100
20230724,114100,70099730,2920,2925,2925,2920,20
20230724,114000,70041305,2920,2920,2920,2920,0
20230724,113900,70041305,2920,2920,2920,2920,0
20230724,113800,70041305,2920,2935,2935,2920,3396
20230724,113700,60105400,2935,2945,2945,2935,1575
20230724,113600,55478965,2940,2940,2940,2940,0
20230724,113500,55478965,2940,2940,2940,2940,0
20230724,113400,55478965,2940,2940,2940,2940,0
20230724,113300,55478965,2940,2940,2940,2940,0
20230724,113200,55478965,2940,2940,2940,2940,3
20230724,113100,55470145,2940,2940,2940,2940,0
20230724,113000,55470145,2940,2940,2940,2940,0
20230724,112900,55470145,2940,2940,2940,2940,23
20230724,112800,55402525,2940,2940,2940,2940,0
20230724,112700,55402525,2940,2945,2945,2940,300
20230724,112600,54519525,2940,2940,2940,2940,0
20230724,112500,54519525,2940,2940,2940,2940,0
20230724,112400,54519525,2940,2940,2940,2940,100
20230724,112300,54225525,2940,2940,2940,2940,0
20230724,112200,54225525,2940,2940,2940,2940,1
20230724,112100,54222585,2940,2940,2940,2940,0
20230724,112000,54222585,2940,2940,2940,2940,242
20230724,111900,53511105,2945,2950,2950,2945,308
20230724,111800,52604040,2955,2955,2955,2955,1
20230724,111700,52601085,2965,2965,2965,2965,0
20230724,111600,52601085,2965,2965,2965,2965,0
20230724,111500,52601085,2965,2965,2965,2965,0
20230724,111400,52601085,2965,2965,2965,2965,12
20230724,111300,52565505,2945,2945,2945,2945,569
20230724,111200,50889800,2950,2950,2950,2950,777
20230724,111100,48597650,2950,2950,2950,2950,0
20230724,111000,48597650,2950,2950,2950,2950,0
20230724,110900,48597650,2950,2950,2950,2950,0
20230724,110800,48597650,2950,2950,2950,2950,0
20230724,110700,48597650,2950,2950,2950,2950,0
20230724,110600,48597650,2950,2950,2950,2950,0
20230724,110500,48597650,2950,2950,2950,2950,330
20230724,110400,47624150,2955,2955,2955,2955,0
20230724,110300,47624150,2955,2955,2955,2955,0
20230724,110200,47624150,2955,2955,2955,2955,40
20230724,110100,47505950,2950,2950,2950,2950,0
20230724,110000,47505950,2950,2950,2950,2950,0
20230724,105900,47505950,2950,2950,2950,2950,0
20230724,105800,47505950,2950,2950,2950,2950,130
20230724,105700,47122450,2955,2955,2955,2955,0
20230724,105600,47122450,2955,2955,2955,2955,6
20230724,105500,47104720,2955,2955,2955,2955,1
20230724,105400,47101765,2950,2950,2950,2950,4
20230724,105300,47089965,2955,2955,2955,2950,1267
20230724,105200,43351030,2955,2955,2955,2955,0
20230724,105100,43351030,2955,2955,2955,2955,0
20230724,105000,43351030,2955,2955,2955,2955,15
20230724,104900,43306705,2955,2955,2955,2955,0
20230724,104800,43306705,2955,2955,2955,2955,0
20230724,104700,43306705,2955,2955,2955,2955,400
20230724,104600,42124705,2980,2980,2980,2980,0
20230724,104500,42124705,2980,2980,2980,2980,0
20230724,104400,42124705,2980,2980,2980,2980,0
20230724,104300,42124705,2980,2980,2980,2980,0
20230724,104200,42124705,2980,2980,2980,2980,1
20230724,104100,42121725,2955,2960,2960,2955,25
20230724,104000,42047800,2960,2960,2960,2960,0
20230724,103900,42047800,2960,2960,2960,2960,0
20230724,103800,42047800,2960,2960,2960,2960,1275
20230724,103700,38273800,2955,2955,2955,2955,100
20230724,103600,37978300,2955,2955,2955,2955,0
20230724,103500,37978300,2955,2955,2955,2955,199
20230724,103400,37390255,2960,2965,2965,2960,416
20230724,103300,36158890,2960,2960,2960,2960,0
20230724,103200,36158890,2960,2960,2960,2960,0
20230724,103100,36158890,2960,2960,2960,2960,0
20230724,103000,36158890,2960,2960,2960,2960,0
20230724,102900,36158890,2960,2960,2960,2960,0
20230724,102800,36158890,2960,2960,2960,2960,100
20230724,102700,35862890,2960,2965,2965,2960,1443
20230724,102600,31586180,2980,2980,2980,2980,1
20230724,102500,31583200,2965,2965,2965,2965,150
20230724,102400,31138450,2965,2965,2965,2965,0
20230724,102300,31138450,2965,2970,2970,2965,50
20230724,102200,30989960,2970,2970,2970,2970,100
20230724,102100,30692960,2970,2970,2970,2970,0
20230724,102000,30692960,2970,2970,2970,2970,0
20230724,101900,30692960,2970,2970,2970,2970,377
20230724,101800,29573270,2970,2970,2970,2970,0
20230724,101700,29573270,2970,2970,2970,2970,0
20230724,101600,29573270,2970,2970,2970,2970,0
20230724,101500,29573270,2970,2975,2975,2970,24
20230724,101400,29501985,2970,2970,2970,2970,0
20230724,101300,29501985,2970,2970,2970,2970,0
20230724,101200,29501985,2970,2970,2970,2970,0
20230724,101100,29501985,2970,2970,2970,2970,0
20230724,101000,29501985,2970,2970,2970,2970,0
20230724,100900,29501985,2970,2975,2975,2970,312
20230724,100800,28575335,2970,2970,2970,2970,0
20230724,100700,28575335,2970,2970,2970,2970,0
20230724,100600,28575335,2970,2970,2970,2970,390
20230724,100500,27417035,2985,2985,2985,2985,0
20230724,100400,27417035,2985,2985,2985,2985,0
20230724,100300,27417035,2985,2985,2985,2985,0
20230724,100200,27417035,2985,2985,2985,2985,0
20230724,100100,27417035,2985,2985,2985,2985,0
20230724,100000,27417035,2985,2985,2985,2985,30
20230724,095900,27327485,2985,2985,2985,2985,40
20230724,095800,27208085,2990,2990,2990,2990,0
20230724,095700,27208085,2990,2985,2990,2985,2
20230724,095600,27202110,2985,2985,2985,2985,10
20230724,095500,27172260,2975,2975,2975,2975,90
20230724,095400,26904510,2975,2975,2975,2975,0
20230724,095300,26904510,2975,2975,2975,2975,0
20230724,095200,26904510,2975,2975,2975,2975,475
20230724,095100,25491385,2970,2970,2970,2970,0
20230724,095000,25491385,2970,2970,2970,2970,330
20230724,094900,24511285,2970,2970,2970,2970,0
20230724,094800,24511285,2970,2970,2970,2970,0
20230724,094700,24511285,2970,2975,2975,2970,33
20230724,094600,24413165,2975,2975,2975,2975,0
20230724,094500,24413165,2975,2975,2975,2975,0
20230724,094400,24413165,2975,2975,2975,2975,5
20230724,094300,24398290,2975,2975,2975,2975,0
20230724,094200,24398290,2975,2980,2980,2975,60
20230724,094100,24219715,2980,2980,2980,2980,20
20230724,094000,24160115,2980,2980,2980,2980,0
20230724,093900,24160115,2980,2980,2980,2980,0
20230724,093800,24160115,2980,2975,2980,2970,160
20230724,093700,23684765,2970,2970,2970,2970,0
20230724,093600,23684765,2970,2970,2970,2970,1
20230724,093500,23681795,2970,2970,2970,2970,0
20230724,093400,23681795,2970,2970,2970,2970,0
20230724,093300,23681795,2970,2970,2970,2970,290
20230724,093200,22820495,3000,3000,3000,3000,6
20230724,093100,22802495,3000,2990,3000,2990,19
20230724,093000,22745670,2970,2970,2970,2970,0
20230724,092900,22745670,2970,2970,2970,2970,0
20230724,092800,22745670,2970,2970,2970,2970,0
20230724,092700,22745670,2970,2970,2970,2970,0
20230724,092600,22745670,2970,2975,2975,2970,354
20230724,092500,21693920,2970,2975,2975,2970,51
20230724,092400,21542445,2975,2975,2975,2975,0
20230724,092300,21542445,2975,2975,2975,2975,0
20230724,092200,21542445,2975,2975,2975,2970,243
20230724,092100,20820470,2975,2975,2975,2975,0
20230724,092000,20820470,2975,2975,2975,2975,2
20230724,091900,20814520,2975,2975,2975,2975,0
20230724,091800,20814520,2975,2975,2975,2975,0
20230724,091700,20814520,2975,2975,2975,2975,10
20230724,091600,20784770,2975,2975,2975,2975,58
20230724,091500,20612220,2975,2975,2975,2975,100
20230724,091400,20314720,2960,2965,2975,2960,441
20230724,091300,19009095,2965,2965,2965,2965,100
20230724,091200,18712595,2965,2965,2965,2965,150
20230724,091100,18267845,2965,2970,2970,2965,815
20230724,091000,15849680,2970,2970,2975,2965,845
20230724,090900,13341660,2975,2985,2985,2975,1557
20230724,090800,8699510,2980,2980,2980,2980,0
20230724,090700,8699510,2980,2980,2980,2980,80
20230724,090600,8461110,2985,2985,2985,2985,1021
20230724,090500,5413425,2990,3010,3010,2990,1002
20230724,090400,2417405,3010,3010,3010,3010,0
20230724,090300,2417405,3010,2985,3010,2985,385
20230724,090200,1266630,2985,2985,2985,2985,0
20230724,090100,1266630,2985,2985,2985,2985,26
20230724,090000,1189020,2980,2980,2980,2980,399