KissMeData/083470/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193800,321563625,2210,2210,2210,2210,6276
20230731,193700,321563625,2210,2210,2210,2210,0
20230731,193600,321563625,2210,2210,2210,2210,0
20230731,193500,321563625,2210,2210,2210,2210,0
20230731,193400,321563625,2210,2210,2210,2210,0
20230731,193300,321563625,2210,2210,2210,2210,0
20230731,193200,321563625,2210,2210,2210,2210,0
20230731,193100,321563625,2210,2210,2210,2210,0
20230731,193000,321563625,2210,2210,2210,2210,0
20230731,192900,321563625,2210,2210,2210,2210,0
20230731,192800,321563625,2210,2210,2210,2210,0
20230731,192700,321563625,2210,2210,2210,2210,0
20230731,192600,321563625,2210,2210,2210,2210,0
20230731,192500,321563625,2210,2210,2210,2210,0
20230731,192400,321563625,2210,2210,2210,2210,0
20230731,192300,321563625,2210,2210,2210,2210,0
20230731,192200,321563625,2210,2210,2210,2210,0
20230731,192100,321563625,2210,2210,2210,2210,0
20230731,192000,321563625,2210,2210,2210,2210,0
20230731,191900,321563625,2210,2210,2210,2210,0
20230731,191800,321563625,2210,2210,2210,2210,0
20230731,191700,321563625,2210,2210,2210,2210,0
20230731,191600,321563625,2210,2210,2210,2210,0
20230731,191500,321563625,2210,2210,2210,2210,0
20230731,191400,321563625,2210,2210,2210,2210,0
20230731,191300,321563625,2210,2210,2210,2210,0
20230731,191200,321563625,2210,2210,2210,2210,0
20230731,191100,321563625,2210,2210,2210,2210,0
20230731,191000,321563625,2210,2210,2210,2210,0
20230731,190900,321563625,2210,2210,2210,2210,0
20230731,190800,321563625,2210,2210,2210,2210,6276
20230731,190700,321563625,2210,2210,2210,2210,0
20230731,190600,321563625,2210,2210,2210,2210,0
20230731,190500,321563625,2210,2210,2210,2210,0
20230731,190400,321563625,2210,2210,2210,2210,0
20230731,190300,321563625,2210,2210,2210,2210,0
20230731,190200,321563625,2210,2210,2210,2210,0
20230731,190100,321563625,2210,2210,2210,2210,0
20230731,190000,321563625,2210,2210,2210,2210,0
20230731,185900,321563625,2210,2210,2210,2210,0
20230731,185800,321563625,2210,2210,2210,2210,0
20230731,185700,321563625,2210,2210,2210,2210,0
20230731,185600,321563625,2210,2210,2210,2210,0
20230731,185500,321563625,2210,2210,2210,2210,0
20230731,185400,321563625,2210,2210,2210,2210,0
20230731,185300,321563625,2210,2210,2210,2210,0
20230731,185200,321563625,2210,2210,2210,2210,0
20230731,185100,321563625,2210,2210,2210,2210,0
20230731,185000,321563625,2210,2210,2210,2210,0
20230731,184900,321563625,2210,2210,2210,2210,0
20230731,184800,321563625,2210,2210,2210,2210,0
20230731,184700,321563625,2210,2210,2210,2210,0
20230731,184600,321563625,2210,2210,2210,2210,0
20230731,184500,321563625,2210,2210,2210,2210,0
20230731,184400,321563625,2210,2210,2210,2210,0
20230731,184300,321563625,2210,2210,2210,2210,0
20230731,184200,321563625,2210,2210,2210,2210,0
20230731,184100,321563625,2210,2210,2210,2210,0
20230731,184000,321563625,2210,2210,2210,2210,0
20230731,183900,321563625,2210,2210,2210,2210,0
20230731,183800,321563625,2210,2210,2210,2210,6276
20230731,183700,321563625,2210,2210,2210,2210,0
20230731,183600,321563625,2210,2210,2210,2210,0
20230731,183500,321563625,2210,2210,2210,2210,0
20230731,183400,321563625,2210,2210,2210,2210,0
20230731,183300,321563625,2210,2210,2210,2210,0
20230731,183200,321563625,2210,2210,2210,2210,0
20230731,183100,321563625,2210,2210,2210,2210,0
20230731,183000,321563625,2210,2210,2210,2210,0
20230731,182900,321563625,2210,2210,2210,2210,0
20230731,182800,321563625,2210,2210,2210,2210,0
20230731,182700,321563625,2210,2210,2210,2210,0
20230731,182600,321563625,2210,2210,2210,2210,0
20230731,182500,321563625,2210,2210,2210,2210,0
20230731,182400,321563625,2210,2210,2210,2210,0
20230731,182300,321563625,2210,2210,2210,2210,0
20230731,182200,321563625,2210,2210,2210,2210,0
20230731,182100,321563625,2210,2210,2210,2210,0
20230731,182000,321563625,2210,2210,2210,2210,0
20230731,181900,321563625,2210,2210,2210,2210,0
20230731,181800,321563625,2210,2210,2210,2210,0
20230731,181700,321563625,2210,2210,2210,2210,0
20230731,181600,321563625,2210,2210,2210,2210,0
20230731,181500,321563625,2210,2210,2210,2210,0
20230731,181400,321563625,2210,2210,2210,2210,0
20230731,181300,321563625,2210,2210,2210,2210,0
20230731,181200,321563625,2210,2210,2210,2210,0
20230731,181100,321563625,2210,2210,2210,2210,0
20230731,181000,321563625,2210,2210,2210,2210,0
20230731,180900,321563625,2210,2210,2210,2210,0
20230731,180800,321563625,2210,2210,2210,2210,6276
20230731,180700,321563625,2210,2210,2210,2210,0
20230731,180600,321563625,2210,2210,2210,2210,0
20230731,180500,321563625,2210,2210,2210,2210,0
20230731,180400,321563625,2210,2210,2210,2210,0
20230731,180300,321563625,2210,2210,2210,2210,0
20230731,180200,321563625,2210,2210,2210,2210,0
20230731,180100,321563625,2210,2210,2210,2210,0
20230731,180000,321563625,2210,2210,2210,2210,0
20230731,175900,321563625,2210,2210,2210,2210,0
20230731,175800,321563625,2210,2210,2210,2210,0
20230731,175700,321563625,2210,2210,2210,2210,0
20230731,175600,321563625,2210,2210,2210,2210,0
20230731,175500,321563625,2210,2210,2210,2210,0
20230731,175400,321563625,2210,2210,2210,2210,0
20230731,175300,321563625,2210,2210,2210,2210,0
20230731,175200,321563625,2210,2210,2210,2210,0
20230731,175100,321563625,2210,2210,2210,2210,0
20230731,175000,321563625,2210,2210,2210,2210,0
20230731,174900,321563625,2210,2210,2210,2210,0
20230731,174800,321563625,2210,2210,2210,2210,0
20230731,174700,321563625,2210,2210,2210,2210,0
20230731,174600,321563625,2210,2210,2210,2210,0
20230731,174500,321563625,2210,2210,2210,2210,0
20230731,174400,321563625,2210,2210,2210,2210,0
20230731,174300,321563625,2210,2210,2210,2210,0
20230731,174200,321563625,2210,2210,2210,2210,0
20230731,174100,321563625,2210,2210,2210,2210,0
20230731,174000,321563625,2210,2210,2210,2210,0
20230731,173900,321563625,2210,2210,2210,2210,0
20230731,173800,321563625,2210,2210,2210,2210,6276
20230731,173700,321563625,2210,2210,2210,2210,0
20230731,173600,321563625,2210,2210,2210,2210,0
20230731,173500,321563625,2210,2210,2210,2210,0
20230731,173400,321563625,2210,2210,2210,2210,0
20230731,173300,321563625,2210,2210,2210,2210,0
20230731,173200,321563625,2210,2210,2210,2210,0
20230731,173100,321563625,2210,2210,2210,2210,0
20230731,173000,321563625,2210,2210,2210,2210,0
20230731,172900,321563625,2210,2210,2210,2210,0
20230731,172800,321563625,2210,2210,2210,2210,0
20230731,172700,321563625,2210,2210,2210,2210,0
20230731,172600,321563625,2210,2210,2210,2210,0
20230731,172500,321563625,2210,2210,2210,2210,0
20230731,172400,321563625,2210,2210,2210,2210,0
20230731,172300,321563625,2210,2210,2210,2210,0
20230731,172200,321563625,2210,2210,2210,2210,0
20230731,172100,321563625,2210,2210,2210,2210,0
20230731,172000,321563625,2210,2210,2210,2210,0
20230731,171900,321563625,2210,2210,2210,2210,0
20230731,171800,321563625,2210,2210,2210,2210,0
20230731,171700,321563625,2210,2210,2210,2210,0
20230731,171600,321563625,2210,2210,2210,2210,0
20230731,171500,321563625,2210,2210,2210,2210,0
20230731,171400,321563625,2210,2210,2210,2210,0
20230731,171300,321563625,2210,2210,2210,2210,0
20230731,171200,321563625,2210,2210,2210,2210,0
20230731,171100,321563625,2210,2210,2210,2210,0
20230731,171000,321563625,2210,2210,2210,2210,0
20230731,170900,321563625,2210,2210,2210,2210,0
20230731,170800,321563625,2210,2210,2210,2210,6276
20230731,170700,321563625,2210,2210,2210,2210,0
20230731,170600,321563625,2210,2210,2210,2210,0
20230731,170500,321563625,2210,2210,2210,2210,0
20230731,170400,321563625,2210,2210,2210,2210,0
20230731,170300,321563625,2210,2210,2210,2210,0
20230731,170200,321563625,2210,2210,2210,2210,0
20230731,170100,321563625,2210,2210,2210,2210,0
20230731,170000,321563625,2210,2210,2210,2210,0
20230731,165900,321563625,2210,2210,2210,2210,0
20230731,165800,321563625,2210,2210,2210,2210,0
20230731,165700,321563625,2210,2210,2210,2210,0
20230731,165600,321563625,2210,2210,2210,2210,0
20230731,165500,321563625,2210,2210,2210,2210,0
20230731,165400,321563625,2210,2210,2210,2210,0
20230731,165300,321563625,2210,2210,2210,2210,0
20230731,165200,321563625,2210,2210,2210,2210,0
20230731,165100,321563625,2210,2210,2210,2210,0
20230731,165000,321563625,2210,2210,2210,2210,0
20230731,164900,321563625,2210,2210,2210,2210,0
20230731,164800,321563625,2210,2210,2210,2210,0
20230731,164700,321563625,2210,2210,2210,2210,0
20230731,164600,321563625,2210,2210,2210,2210,0
20230731,164500,321563625,2210,2210,2210,2210,0
20230731,164400,321563625,2210,2210,2210,2210,0
20230731,164300,321563625,2210,2210,2210,2210,0
20230731,164200,321563625,2210,2210,2210,2210,0
20230731,164100,321563625,2210,2210,2210,2210,0
20230731,164000,321563625,2210,2210,2210,2210,0
20230731,163900,321563625,2210,2210,2210,2210,0
20230731,163800,321563625,2210,2210,2210,2210,6276
20230731,163700,321563625,2210,2210,2210,2210,0
20230731,163600,321563625,2210,2210,2210,2210,0
20230731,163500,321563625,2210,2210,2210,2210,0
20230731,163400,321563625,2210,2210,2210,2210,0
20230731,163300,321563625,2210,2210,2210,2210,0
20230731,163200,321563625,2210,2210,2210,2210,0
20230731,163100,321563625,2210,2210,2210,2210,0
20230731,163000,321563625,2210,2210,2210,2210,0
20230731,162900,321563625,2210,2210,2210,2210,0
20230731,162800,321563625,2210,2210,2210,2210,0
20230731,162700,321563625,2210,2210,2210,2210,0
20230731,162600,321563625,2210,2210,2210,2210,0
20230731,162500,321563625,2210,2210,2210,2210,0
20230731,162400,321563625,2210,2210,2210,2210,0
20230731,162300,321563625,2210,2210,2210,2210,0
20230731,162200,321563625,2210,2210,2210,2210,0
20230731,162100,321563625,2210,2210,2210,2210,0
20230731,162000,321563625,2210,2210,2210,2210,0
20230731,161900,321563625,2210,2210,2210,2210,0
20230731,161800,321563625,2210,2210,2210,2210,0
20230731,161700,321563625,2210,2210,2210,2210,0
20230731,161600,321563625,2210,2210,2210,2210,0
20230731,161500,321563625,2210,2210,2210,2210,0
20230731,161400,321563625,2210,2210,2210,2210,0
20230731,161300,321563625,2210,2210,2210,2210,0
20230731,161200,321563625,2210,2210,2210,2210,0
20230731,161100,321563625,2210,2210,2210,2210,0
20230731,161000,321563625,2210,2210,2210,2210,0
20230731,160900,321563625,2210,2210,2210,2210,0
20230731,160800,321563625,2210,2210,2210,2210,6276
20230731,160700,321563625,2210,2210,2210,2210,0
20230731,160600,321563625,2210,2210,2210,2210,0
20230731,160500,321563625,2210,2210,2210,2210,0
20230731,160400,321563625,2210,2210,2210,2210,0
20230731,160300,321563625,2210,2210,2210,2210,0
20230731,160200,321563625,2210,2210,2210,2210,0
20230731,160100,321563625,2210,2210,2210,2210,0
20230731,160000,321563625,2210,2210,2210,2210,0
20230731,155900,321563625,2210,2210,2210,2210,0
20230731,155800,321563625,2210,2210,2210,2210,0
20230731,155700,321563625,2210,2210,2210,2210,0
20230731,155600,321563625,2210,2210,2210,2210,0
20230731,155500,321563625,2210,2210,2210,2210,0
20230731,155400,321563625,2210,2210,2210,2210,0
20230731,155300,321563625,2210,2210,2210,2210,0
20230731,155200,321563625,2210,2210,2210,2210,0
20230731,155100,321563625,2210,2210,2210,2210,0
20230731,155000,321563625,2210,2210,2210,2210,0
20230731,154900,321563625,2210,2210,2210,2210,0
20230731,154800,321563625,2210,2210,2210,2210,0
20230731,154700,321563625,2210,2210,2210,2210,0
20230731,154600,321563625,2210,2210,2210,2210,0
20230731,154500,321563625,2210,2210,2210,2210,0
20230731,154400,321563625,2210,2210,2210,2210,0
20230731,154300,321563625,2210,2210,2210,2210,0
20230731,154200,321563625,2210,2210,2210,2210,0
20230731,154100,321563625,2210,2210,2210,2210,0
20230731,154000,321563625,2210,2210,2210,2210,0
20230731,153900,321563625,2210,2210,2210,2210,0
20230731,153800,321563625,2210,2210,2210,2210,6276
20230731,153700,321563625,2210,2210,2210,2210,0
20230731,153600,321563625,2210,2210,2210,2210,0
20230731,153500,321563625,2210,2210,2210,2210,0
20230731,153400,321563625,2210,2210,2210,2210,0
20230731,153300,321563625,2210,2210,2210,2210,0
20230731,153200,321563625,2210,2210,2210,2210,0
20230731,153100,321563625,2210,2210,2210,2210,0
20230731,153000,321563625,2210,2210,2210,2210,6276
20230731,152900,307693665,2215,2215,2215,2215,0
20230731,152800,307693665,2215,2215,2215,2215,0
20230731,152700,307693665,2215,2215,2215,2215,0
20230731,152600,307693665,2215,2215,2215,2215,0
20230731,152500,307693665,2215,2215,2215,2215,0
20230731,152400,307693665,2215,2215,2215,2215,0
20230731,152300,307693665,2215,2215,2215,2215,0
20230731,152200,307693665,2215,2215,2215,2215,0
20230731,152100,307693665,2215,2215,2215,2215,0
20230731,152000,307693665,2215,2215,2215,2215,0
20230731,151900,307693665,2215,2230,2230,2215,1413
20230731,151800,304563685,2230,2230,2230,2230,0
20230731,151700,304563685,2230,2230,2230,2215,5449
20230731,151600,292481765,2230,2230,2230,2225,1928
20230731,151500,288183795,2245,2245,2245,2245,5
20230731,151400,288172570,2245,2245,2245,2245,2
20230731,151300,288168080,2250,2250,2250,2250,0
20230731,151200,288168080,2250,2250,2250,2250,2
20230731,151100,288163580,2255,2240,2255,2240,1546
20230731,151000,284700525,2240,2235,2240,2235,2401
20230731,150900,279324040,2240,2235,2240,2235,5
20230731,150800,279312855,2235,2240,2240,2235,1122
20230731,150700,276805075,2240,2240,2240,2240,0
20230731,150600,276805075,2240,2240,2240,2240,0
20230731,150500,276805075,2240,2240,2240,2240,10
20230731,150400,276782675,2235,2235,2235,2235,40
20230731,150300,276693275,2240,2240,2240,2240,10
20230731,150200,276670875,2240,2225,2240,2225,1019
20230731,150100,274403300,2240,2240,2240,2240,3
20230731,150000,274396580,2240,2240,2240,2240,0
20230731,145900,274396580,2240,2240,2240,2240,1
20230731,145800,274394340,2240,2240,2240,2240,0
20230731,145700,274394340,2240,2240,2240,2240,0
20230731,145600,274394340,2240,2240,2240,2240,140
20230731,145500,274080740,2225,2235,2235,2225,2734
20230731,145400,267990455,2235,2235,2235,2235,1000
20230731,145300,265755455,2235,2235,2235,2235,0
20230731,145200,265755455,2235,2240,2240,2235,2070
20230731,145100,261128655,2240,2235,2240,2235,1300
20230731,145000,258217655,2240,2245,2245,2240,1620
20230731,144900,254588310,2245,2245,2245,2245,780
20230731,144800,252837210,2260,2245,2260,2245,685
20230731,144700,251299025,2245,2245,2245,2245,780
20230731,144600,249547925,2240,2240,2240,2240,1499
20230731,144500,246190165,2235,2235,2235,2235,767
20230731,144400,244475920,2240,2240,2240,2240,1003
20230731,144300,242229200,2240,2235,2240,2235,207
20230731,144200,241765955,2235,2240,2240,2235,5282
20230731,144100,229955920,2240,2255,2255,2240,13636
20230731,144000,199348750,2255,2255,2255,2255,0
20230731,143900,199348750,2255,2255,2255,2255,0
20230731,143800,199348750,2255,2255,2255,2255,0
20230731,143700,199348750,2255,2255,2255,2255,11
20230731,143600,199323945,2250,2250,2250,2250,0
20230731,143500,199323945,2250,2250,2250,2250,0
20230731,143400,199323945,2250,2250,2250,2250,328
20230731,143300,198585945,2250,2265,2265,2250,6647
20230731,143200,183582565,2270,2270,2270,2270,0
20230731,143100,183582565,2270,2270,2270,2270,0
20230731,143000,183582565,2270,2260,2270,2255,1501
20230731,142900,180193770,2260,2260,2260,2260,256
20230731,142800,179615210,2285,2285,2285,2285,0
20230731,142700,179615210,2285,2285,2285,2285,0
20230731,142600,179615210,2285,2285,2285,2285,0
20230731,142500,179615210,2285,2285,2285,2285,0
20230731,142400,179615210,2285,2285,2285,2285,0
20230731,142300,179615210,2285,2285,2285,2285,5
20230731,142200,179603785,2260,2275,2275,2260,4000
20230731,142100,170548405,2275,2275,2275,2275,0
20230731,142000,170548405,2275,2285,2285,2275,404
20230731,141900,169627350,2280,2280,2280,2280,0
20230731,141800,169627350,2280,2280,2280,2280,0
20230731,141700,169627350,2280,2280,2280,2280,0
20230731,141600,169627350,2280,2280,2280,2280,0
20230731,141500,169627350,2280,2280,2280,2280,0
20230731,141400,169627350,2280,2280,2280,2280,0
20230731,141300,169627350,2280,2280,2280,2280,0
20230731,141200,169627350,2280,2280,2280,2280,900
20230731,141100,167575350,2285,2285,2285,2285,0
20230731,141000,167575350,2285,2285,2285,2285,0
20230731,140900,167575350,2285,2285,2285,2285,0
20230731,140800,167575350,2285,2285,2285,2285,0
20230731,140700,167575350,2285,2285,2285,2285,62
20230731,140600,167433680,2285,2285,2285,2285,1230
20230731,140500,164623130,2285,2285,2285,2285,0
20230731,140400,164623130,2285,2285,2285,2285,0
20230731,140300,164623130,2285,2285,2285,2285,0
20230731,140200,164623130,2285,2285,2285,2285,15
20230731,140100,164588855,2280,2280,2280,2280,0
20230731,140000,164588855,2280,2280,2280,2280,0
20230731,135900,164588855,2280,2280,2280,2280,0
20230731,135800,164588855,2280,2280,2280,2280,49
20230731,135700,164477135,2280,2280,2280,2280,0
20230731,135600,164477135,2280,2280,2280,2280,0
20230731,135500,164477135,2280,2280,2280,2280,0
20230731,135400,164477135,2280,2280,2280,2280,0
20230731,135300,164477135,2280,2280,2280,2280,0
20230731,135200,164477135,2280,2280,2280,2280,0
20230731,135100,164477135,2280,2280,2280,2280,0
20230731,135000,164477135,2280,2280,2280,2280,74
20230731,134900,164308415,2280,2280,2280,2280,0
20230731,134800,164308415,2280,2280,2280,2280,0
20230731,134700,164308415,2280,2280,2280,2280,0
20230731,134600,164308415,2280,2280,2280,2280,0
20230731,134500,164308415,2280,2280,2280,2280,176
20230731,134400,163907135,2280,2280,2280,2280,0
20230731,134300,163907135,2280,2280,2280,2280,0
20230731,134200,163907135,2280,2280,2280,2280,0
20230731,134100,163907135,2280,2280,2280,2280,0
20230731,134000,163907135,2280,2280,2280,2280,0
20230731,133900,163907135,2280,2280,2280,2280,1000
20230731,133800,161627135,2280,2280,2280,2280,200
20230731,133700,161171135,2280,2280,2280,2280,3
20230731,133600,161164295,2265,2280,2280,2265,22
20230731,133500,161114435,2265,2265,2265,2265,0
20230731,133400,161114435,2265,2265,2265,2265,101
20230731,133300,160885670,2280,2280,2280,2280,0
20230731,133200,160885670,2280,2280,2280,2280,0
20230731,133100,160885670,2280,2275,2280,2275,2
20230731,133000,160881115,2265,2270,2270,2265,1000
20230731,132900,158611235,2270,2270,2270,2270,0
20230731,132800,158611235,2270,2270,2270,2270,0
20230731,132700,158611235,2270,2270,2270,2270,0
20230731,132600,158611235,2270,2270,2270,2270,0
20230731,132500,158611235,2270,2270,2270,2270,0
20230731,132400,158611235,2270,2270,2270,2270,0
20230731,132300,158611235,2270,2280,2280,2270,2900
20230731,132200,152019825,2280,2280,2280,2280,0
20230731,132100,152019825,2280,2280,2280,2280,80
20230731,132000,151837425,2285,2285,2285,2285,100
20230731,131900,151608925,2285,2285,2285,2285,0
20230731,131800,151608925,2285,2285,2285,2285,0
20230731,131700,151608925,2285,2285,2285,2285,719
20230731,131600,149966010,2285,2285,2285,2285,0
20230731,131500,149966010,2285,2285,2285,2285,249
20230731,131400,149397045,2285,2285,2285,2285,0
20230731,131300,149397045,2285,2285,2285,2285,0
20230731,131200,149397045,2285,2285,2285,2285,0
20230731,131100,149397045,2285,2285,2285,2285,0
20230731,131000,149397045,2285,2285,2285,2285,0
20230731,130900,149397045,2285,2285,2285,2285,0
20230731,130800,149397045,2285,2285,2285,2285,0
20230731,130700,149397045,2285,2285,2285,2285,0
20230731,130600,149397045,2285,2285,2285,2285,0
20230731,130500,149397045,2285,2285,2285,2285,0
20230731,130400,149397045,2285,2285,2285,2285,0
20230731,130300,149397045,2285,2285,2285,2285,0
20230731,130200,149397045,2285,2285,2285,2285,3
20230731,130100,149390190,2275,2275,2275,2275,67
20230731,130000,149237765,2285,2285,2285,2285,0
20230731,125900,149237765,2285,2285,2285,2285,0
20230731,125800,149237765,2285,2285,2285,2285,3
20230731,125700,149230910,2270,2270,2270,2270,0
20230731,125600,149230910,2270,2270,2270,2270,1
20230731,125500,149228640,2285,2285,2285,2285,0
20230731,125400,149228640,2285,2285,2285,2285,0
20230731,125300,149228640,2285,2285,2285,2285,0
20230731,125200,149228640,2285,2280,2285,2280,33
20230731,125100,149153385,2280,2280,2280,2280,56
20230731,125000,149025705,2270,2270,2270,2270,0
20230731,124900,149025705,2270,2275,2275,2270,74
20230731,124800,148857685,2275,2275,2275,2275,0
20230731,124700,148857685,2275,2275,2275,2275,0
20230731,124600,148857685,2275,2275,2275,2275,0
20230731,124500,148857685,2275,2280,2280,2275,538
20230731,124400,147633545,2280,2280,2280,2280,5
20230731,124300,147622145,2285,2285,2285,2285,0
20230731,124200,147622145,2285,2285,2285,2285,0
20230731,124100,147622145,2285,2285,2285,2285,0
20230731,124000,147622145,2285,2285,2285,2285,12
20230731,123900,147594725,2285,2285,2285,2285,0
20230731,123800,147594725,2285,2285,2285,2285,1200
20230731,123700,144852725,2285,2285,2285,2285,8
20230731,123600,144834445,2285,2285,2285,2285,11
20230731,123500,144809310,2285,2285,2285,2285,256
20230731,123400,144224350,2280,2280,2280,2280,0
20230731,123300,144224350,2280,2280,2280,2280,308
20230731,123200,143522110,2275,2275,2275,2275,0
20230731,123100,143522110,2275,2275,2275,2275,50
20230731,123000,143408360,2275,2275,2275,2275,0
20230731,122900,143408360,2275,2275,2275,2275,351
20230731,122800,142609835,2275,2275,2275,2275,0
20230731,122700,142609835,2275,2275,2275,2275,0
20230731,122600,142609835,2275,2275,2275,2275,75
20230731,122500,142439210,2275,2275,2275,2275,0
20230731,122400,142439210,2275,2275,2275,2275,88
20230731,122300,142239010,2280,2280,2280,2280,0
20230731,122200,142239010,2280,2280,2280,2280,0
20230731,122100,142239010,2280,2280,2280,2280,0
20230731,122000,142239010,2280,2280,2280,2280,0
20230731,121900,142239010,2280,2280,2280,2280,0
20230731,121800,142239010,2280,2280,2280,2280,0
20230731,121700,142239010,2280,2280,2280,2280,0
20230731,121600,142239010,2280,2280,2280,2280,0
20230731,121500,142239010,2280,2280,2280,2280,0
20230731,121400,142239010,2280,2280,2280,2280,0
20230731,121300,142239010,2280,2280,2280,2280,0
20230731,121200,142239010,2280,2280,2280,2280,3834
20230731,121100,133497490,2280,2280,2280,2280,0
20230731,121000,133497490,2280,2280,2280,2280,0
20230731,120900,133497490,2280,2280,2280,2280,277
20230731,120800,132865930,2275,2275,2275,2275,0
20230731,120700,132865930,2275,2275,2275,2275,0
20230731,120600,132865930,2275,2275,2275,2275,0
20230731,120500,132865930,2275,2275,2275,2275,0
20230731,120400,132865930,2275,2275,2275,2275,0
20230731,120300,132865930,2275,2275,2275,2275,0
20230731,120200,132865930,2275,2275,2275,2275,263
20230731,120100,132267605,2280,2280,2280,2280,0
20230731,120000,132267605,2280,2280,2280,2280,0
20230731,115900,132267605,2280,2275,2280,2275,98
20230731,115800,132044645,2280,2280,2280,2280,0
20230731,115700,132044645,2280,2280,2280,2280,0
20230731,115600,132044645,2280,2280,2280,2280,1
20230731,115500,132042365,2280,2280,2280,2280,0
20230731,115400,132042365,2280,2280,2280,2280,0
20230731,115300,132042365,2280,2280,2280,2280,0
20230731,115200,132042365,2280,2280,2280,2280,0
20230731,115100,132042365,2280,2280,2280,2280,0
20230731,115000,132042365,2280,2280,2280,2280,0
20230731,114900,132042365,2280,2280,2280,2280,0
20230731,114800,132042365,2280,2280,2280,2280,0
20230731,114700,132042365,2280,2280,2280,2280,0
20230731,114600,132042365,2280,2280,2280,2280,0
20230731,114500,132042365,2280,2280,2280,2280,0
20230731,114400,132042365,2280,2280,2280,2280,0
20230731,114300,132042365,2280,2280,2280,2280,400
20230731,114200,131130365,2270,2270,2270,2270,0
20230731,114100,131130365,2270,2270,2270,2270,0
20230731,114000,131130365,2270,2270,2270,2270,124
20230731,113900,130848885,2280,2280,2280,2280,0
20230731,113800,130848885,2280,2280,2280,2280,0
20230731,113700,130848885,2280,2280,2280,2280,400
20230731,113600,129936885,2280,2280,2280,2280,1000
20230731,113500,127656885,2270,2270,2270,2270,166
20230731,113400,127280065,2270,2270,2270,2270,0
20230731,113300,127280065,2270,2270,2270,2270,0
20230731,113200,127280065,2270,2270,2270,2270,0
20230731,113100,127280065,2270,2270,2270,2270,0
20230731,113000,127280065,2270,2270,2270,2270,0
20230731,112900,127280065,2270,2270,2270,2270,0
20230731,112800,127280065,2270,2270,2270,2270,0
20230731,112700,127280065,2270,2270,2270,2270,1
20230731,112600,127277795,2270,2270,2270,2270,0
20230731,112500,127277795,2270,2270,2270,2270,0
20230731,112400,127277795,2270,2270,2270,2270,0
20230731,112300,127277795,2270,2270,2270,2270,0
20230731,112200,127277795,2270,2270,2270,2270,0
20230731,112100,127277795,2270,2270,2270,2270,0
20230731,112000,127277795,2270,2270,2270,2270,100
20230731,111900,127050795,2270,2270,2270,2270,135
20230731,111800,126744345,2280,2270,2280,2270,175
20230731,111700,126346795,2280,2280,2280,2280,0
20230731,111600,126346795,2280,2280,2280,2280,0
20230731,111500,126346795,2280,2280,2280,2280,1
20230731,111400,126344515,2280,2280,2280,2280,0
20230731,111300,126344515,2280,2280,2280,2280,0
20230731,111200,126344515,2280,2280,2280,2280,0
20230731,111100,126344515,2280,2280,2280,2280,0
20230731,111000,126344515,2280,2280,2280,2280,0
20230731,110900,126344515,2280,2280,2280,2280,0
20230731,110800,126344515,2280,2280,2280,2280,0
20230731,110700,126344515,2280,2265,2280,2265,448
20230731,110600,125329275,2265,2265,2265,2265,250
20230731,110500,124763025,2265,2265,2265,2265,50
20230731,110400,124649775,2270,2270,2270,2270,0
20230731,110300,124649775,2270,2270,2270,2270,0
20230731,110200,124649775,2270,2270,2270,2270,0
20230731,110100,124649775,2270,2270,2270,2270,10
20230731,110000,124627075,2270,2270,2270,2270,668
20230731,105900,123110715,2270,2270,2270,2270,0
20230731,105800,123110715,2270,2270,2270,2270,20
20230731,105700,123065315,2270,2270,2270,2270,100
20230731,105600,122838315,2285,2285,2285,2285,0
20230731,105500,122838315,2285,2275,2285,2275,201
20230731,105400,122380920,2270,2270,2270,2270,0
20230731,105300,122380920,2270,2270,2270,2270,144
20230731,105200,122054040,2270,2270,2270,2270,0
20230731,105100,122054040,2270,2270,2270,2270,10
20230731,105000,122031340,2275,2275,2275,2275,356
20230731,104900,121221440,2285,2285,2285,2285,900
20230731,104800,119164940,2285,2285,2285,2285,0
20230731,104700,119164940,2285,2285,2285,2285,0
20230731,104600,119164940,2285,2285,2285,2285,1
20230731,104500,119162655,2285,2285,2285,2285,0
20230731,104400,119162655,2285,2285,2285,2285,0
20230731,104300,119162655,2285,2285,2285,2285,0
20230731,104200,119162655,2285,2285,2285,2285,0
20230731,104100,119162655,2285,2285,2285,2285,0
20230731,104000,119162655,2285,2280,2285,2280,176
20230731,103900,118761345,2280,2280,2280,2280,30
20230731,103800,118692945,2280,2280,2280,2280,0
20230731,103700,118692945,2280,2280,2280,2280,0
20230731,103600,118692945,2280,2280,2280,2280,0
20230731,103500,118692945,2280,2280,2280,2280,1000
20230731,103400,116412945,2280,2280,2280,2280,0
20230731,103300,116412945,2280,2280,2280,2280,200
20230731,103200,115956945,2285,2285,2285,2285,5
20230731,103100,115945520,2285,2285,2285,2285,0
20230731,103000,115945520,2285,2285,2285,2285,0
20230731,102900,115945520,2285,2285,2285,2285,0
20230731,102800,115945520,2285,2285,2285,2285,0
20230731,102700,115945520,2285,2285,2285,2285,0
20230731,102600,115945520,2285,2285,2285,2285,0
20230731,102500,115945520,2285,2285,2285,2285,0
20230731,102400,115945520,2285,2285,2285,2285,0
20230731,102300,115945520,2285,2285,2285,2285,0
20230731,102200,115945520,2285,2285,2285,2285,1000
20230731,102100,113660520,2290,2290,2290,2290,0
20230731,102000,113660520,2290,2290,2290,2290,0
20230731,101900,113660520,2290,2290,2290,2290,0
20230731,101800,113660520,2290,2290,2290,2290,50
20230731,101700,113546020,2295,2295,2295,2295,0
20230731,101600,113546020,2295,2295,2295,2295,0
20230731,101500,113546020,2295,2290,2295,2290,1351
20230731,101400,110450425,2280,2280,2280,2280,0
20230731,101300,110450425,2280,2280,2280,2280,500
20230731,101200,109310425,2290,2275,2290,2275,3000
20230731,101100,102461480,2275,2275,2275,2275,0
20230731,101000,102461480,2275,2275,2275,2275,9
20230731,100900,102441005,2275,2275,2275,2275,0
20230731,100800,102441005,2275,2275,2275,2275,0
20230731,100700,102441005,2275,2275,2275,2275,31
20230731,100600,102370480,2275,2275,2275,2275,500
20230731,100500,101232980,2275,2275,2275,2275,10
20230731,100400,101210230,2275,2275,2275,2275,20
20230731,100300,101164730,2275,2270,2275,2270,390
20230731,100200,100279415,2270,2275,2275,2270,2732
20230731,100100,94074115,2270,2270,2270,2270,739
20230731,100000,92396585,2270,2270,2270,2270,0
20230731,095900,92396585,2270,2270,2270,2270,20
20230731,095800,92351185,2270,2265,2270,2265,290
20230731,095700,91692935,2265,2260,2265,2260,594
20230731,095600,90348045,2260,2255,2260,2255,1855
20230731,095500,86159020,2255,2255,2255,2255,0
20230731,095400,86159020,2255,2255,2255,2255,504
20230731,095300,85022500,2250,2250,2250,2250,0
20230731,095200,85022500,2250,2250,2250,2250,0
20230731,095100,85022500,2250,2245,2255,2245,5900
20230731,095000,71749310,2245,2245,2245,2245,1280
20230731,094900,68875710,2245,2245,2245,2245,168
20230731,094800,68498550,2240,2240,2240,2240,16
20230731,094700,68462710,2245,2245,2245,2245,0
20230731,094600,68462710,2245,2245,2245,2245,0
20230731,094500,68462710,2245,2245,2245,2245,200
20230731,094400,68013710,2250,2250,2250,2250,0
20230731,094300,68013710,2250,2250,2250,2250,101
20230731,094200,67786460,2250,2250,2250,2250,118
20230731,094100,67520960,2250,2250,2250,2250,1
20230731,094000,67518710,2250,2250,2250,2250,0
20230731,093900,67518710,2250,2250,2250,2250,82
20230731,093800,67334210,2250,2250,2250,2250,3
20230731,093700,67327460,2240,2240,2240,2240,18
20230731,093600,67287140,2240,2245,2245,2240,200
20230731,093500,66839135,2240,2240,2240,2240,0
20230731,093400,66839135,2240,2240,2240,2240,3
20230731,093300,66832415,2250,2250,2250,2250,66
20230731,093200,66683915,2250,2250,2250,2250,0
20230731,093100,66683915,2250,2250,2250,2250,2
20230731,093000,66679415,2235,2235,2235,2235,0
20230731,092900,66679415,2235,2245,2245,2235,4154
20230731,092800,57388505,2245,2250,2250,2245,1856
20230731,092700,53216790,2250,2250,2250,2250,4101
20230731,092600,43989540,2250,2250,2250,2250,1000
20230731,092500,41739540,2250,2265,2265,2250,2
20230731,092400,41735025,2265,2265,2265,2265,0
20230731,092300,41735025,2265,2250,2265,2245,11758
20230731,092200,15335635,2250,2260,2260,2250,1275
20230731,092100,12460590,2275,2275,2275,2275,200
20230731,092000,12005590,2280,2280,2280,2280,0
20230731,091900,12005590,2280,2280,2280,2280,0
20230731,091800,12005590,2280,2275,2280,2275,308
20230731,091700,11303895,2285,2285,2285,2285,0
20230731,091600,11303895,2285,2285,2285,2285,0
20230731,091500,11303895,2285,2280,2285,2275,400
20230731,091400,10392220,2290,2290,2290,2290,0
20230731,091300,10392220,2290,2290,2290,2275,1288
20230731,091200,7460660,2295,2295,2295,2295,0
20230731,091100,7460660,2295,2295,2295,2295,0
20230731,091000,7460660,2295,2290,2295,2290,24
20230731,090900,7405620,2290,2285,2290,2280,2001
20230731,090800,2835600,2295,2295,2295,2295,5
20230731,090700,2824125,2295,2295,2295,2295,4
20230731,090600,2814945,2305,2305,2305,2305,4
20230731,090500,2805725,2285,2305,2305,2285,12
20230731,090400,2778285,2285,2285,2305,2285,20
20230731,090300,2732565,2285,2285,2285,2285,24
20230731,090200,2677725,2285,2285,2285,2285,0
20230731,090100,2677725,2285,2285,2285,2285,500
20230731,090000,1535225,2285,2280,2290,2280,673