KissMeData/357430/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205000,383664675,2900,2900,2900,2900,3302
20230801,204900,383664675,2900,2900,2900,2900,0
20230801,204800,383664675,2900,2900,2900,2900,0
20230801,204700,383664675,2900,2900,2900,2900,0
20230801,204600,383664675,2900,2900,2900,2900,0
20230801,204500,383664675,2900,2900,2900,2900,0
20230801,204400,383664675,2900,2900,2900,2900,0
20230801,204300,383664675,2900,2900,2900,2900,0
20230801,204200,383664675,2900,2900,2900,2900,0
20230801,204100,383664675,2900,2900,2900,2900,0
20230801,204000,383664675,2900,2900,2900,2900,0
20230801,203900,383664675,2900,2900,2900,2900,0
20230801,203800,383664675,2900,2900,2900,2900,0
20230801,203700,383664675,2900,2900,2900,2900,0
20230801,203600,383664675,2900,2900,2900,2900,0
20230801,203500,383664675,2900,2900,2900,2900,0
20230801,203400,383664675,2900,2900,2900,2900,0
20230801,203300,383664675,2900,2900,2900,2900,0
20230801,203200,383664675,2900,2900,2900,2900,0
20230801,203100,383664675,2900,2900,2900,2900,0
20230801,203000,383664675,2900,2900,2900,2900,0
20230801,202900,383664675,2900,2900,2900,2900,0
20230801,202800,383664675,2900,2900,2900,2900,0
20230801,202700,383664675,2900,2900,2900,2900,0
20230801,202600,383664675,2900,2900,2900,2900,0
20230801,202500,383664675,2900,2900,2900,2900,0
20230801,202400,383664675,2900,2900,2900,2900,0
20230801,202300,383664675,2900,2900,2900,2900,0
20230801,202200,383664675,2900,2900,2900,2900,0
20230801,202100,383664675,2900,2900,2900,2900,0
20230801,202000,383664675,2900,2900,2900,2900,3302
20230801,201900,383664675,2900,2900,2900,2900,0
20230801,201800,383664675,2900,2900,2900,2900,0
20230801,201700,383664675,2900,2900,2900,2900,0
20230801,201600,383664675,2900,2900,2900,2900,0
20230801,201500,383664675,2900,2900,2900,2900,0
20230801,201400,383664675,2900,2900,2900,2900,0
20230801,201300,383664675,2900,2900,2900,2900,0
20230801,201200,383664675,2900,2900,2900,2900,0
20230801,201100,383664675,2900,2900,2900,2900,0
20230801,201000,383664675,2900,2900,2900,2900,0
20230801,200900,383664675,2900,2900,2900,2900,0
20230801,200800,383664675,2900,2900,2900,2900,0
20230801,200700,383664675,2900,2900,2900,2900,0
20230801,200600,383664675,2900,2900,2900,2900,0
20230801,200500,383664675,2900,2900,2900,2900,0
20230801,200400,383664675,2900,2900,2900,2900,0
20230801,200300,383664675,2900,2900,2900,2900,0
20230801,200200,383664675,2900,2900,2900,2900,0
20230801,200100,383664675,2900,2900,2900,2900,0
20230801,200000,383664675,2900,2900,2900,2900,0
20230801,195900,383664675,2900,2900,2900,2900,0
20230801,195800,383664675,2900,2900,2900,2900,0
20230801,195700,383664675,2900,2900,2900,2900,0
20230801,195600,383664675,2900,2900,2900,2900,0
20230801,195500,383664675,2900,2900,2900,2900,0
20230801,195400,383664675,2900,2900,2900,2900,0
20230801,195300,383664675,2900,2900,2900,2900,0
20230801,195200,383664675,2900,2900,2900,2900,0
20230801,195100,383664675,2900,2900,2900,2900,0
20230801,195000,383664675,2900,2900,2900,2900,3302
20230801,194900,383664675,2900,2900,2900,2900,0
20230801,194800,383664675,2900,2900,2900,2900,0
20230801,194700,383664675,2900,2900,2900,2900,0
20230801,194600,383664675,2900,2900,2900,2900,0
20230801,194500,383664675,2900,2900,2900,2900,0
20230801,194400,383664675,2900,2900,2900,2900,0
20230801,194300,383664675,2900,2900,2900,2900,0
20230801,194200,383664675,2900,2900,2900,2900,0
20230801,194100,383664675,2900,2900,2900,2900,0
20230801,194000,383664675,2900,2900,2900,2900,0
20230801,193900,383664675,2900,2900,2900,2900,0
20230801,193800,383664675,2900,2900,2900,2900,0
20230801,193700,383664675,2900,2900,2900,2900,0
20230801,193600,383664675,2900,2900,2900,2900,0
20230801,193500,383664675,2900,2900,2900,2900,0
20230801,193400,383664675,2900,2900,2900,2900,0
20230801,193300,383664675,2900,2900,2900,2900,0
20230801,193200,383664675,2900,2900,2900,2900,0
20230801,193100,383664675,2900,2900,2900,2900,0
20230801,193000,383664675,2900,2900,2900,2900,0
20230801,192900,383664675,2900,2900,2900,2900,0
20230801,192800,383664675,2900,2900,2900,2900,0
20230801,192700,383664675,2900,2900,2900,2900,0
20230801,192600,383664675,2900,2900,2900,2900,0
20230801,192500,383664675,2900,2900,2900,2900,0
20230801,192400,383664675,2900,2900,2900,2900,0
20230801,192300,383664675,2900,2900,2900,2900,0
20230801,192200,383664675,2900,2900,2900,2900,0
20230801,192100,383664675,2900,2900,2900,2900,0
20230801,192000,383664675,2900,2900,2900,2900,3302
20230801,191900,383664675,2900,2900,2900,2900,0
20230801,191800,383664675,2900,2900,2900,2900,0
20230801,191700,383664675,2900,2900,2900,2900,0
20230801,191600,383664675,2900,2900,2900,2900,0
20230801,191500,383664675,2900,2900,2900,2900,0
20230801,191400,383664675,2900,2900,2900,2900,0
20230801,191300,383664675,2900,2900,2900,2900,0
20230801,191200,383664675,2900,2900,2900,2900,0
20230801,191100,383664675,2900,2900,2900,2900,0
20230801,191000,383664675,2900,2900,2900,2900,0
20230801,190900,383664675,2900,2900,2900,2900,0
20230801,190800,383664675,2900,2900,2900,2900,0
20230801,190700,383664675,2900,2900,2900,2900,0
20230801,190600,383664675,2900,2900,2900,2900,0
20230801,190500,383664675,2900,2900,2900,2900,0
20230801,190400,383664675,2900,2900,2900,2900,0
20230801,190300,383664675,2900,2900,2900,2900,0
20230801,190200,383664675,2900,2900,2900,2900,0
20230801,190100,383664675,2900,2900,2900,2900,0
20230801,190000,383664675,2900,2900,2900,2900,0
20230801,185900,383664675,2900,2900,2900,2900,0
20230801,185800,383664675,2900,2900,2900,2900,0
20230801,185700,383664675,2900,2900,2900,2900,0
20230801,185600,383664675,2900,2900,2900,2900,0
20230801,185500,383664675,2900,2900,2900,2900,0
20230801,185400,383664675,2900,2900,2900,2900,0
20230801,185300,383664675,2900,2900,2900,2900,0
20230801,185200,383664675,2900,2900,2900,2900,0
20230801,185100,383664675,2900,2900,2900,2900,0
20230801,185000,383664675,2900,2900,2900,2900,3302
20230801,184900,383664675,2900,2900,2900,2900,0
20230801,184800,383664675,2900,2900,2900,2900,0
20230801,184700,383664675,2900,2900,2900,2900,0
20230801,184600,383664675,2900,2900,2900,2900,0
20230801,184500,383664675,2900,2900,2900,2900,0
20230801,184400,383664675,2900,2900,2900,2900,0
20230801,184300,383664675,2900,2900,2900,2900,0
20230801,184200,383664675,2900,2900,2900,2900,0
20230801,184100,383664675,2900,2900,2900,2900,0
20230801,184000,383664675,2900,2900,2900,2900,0
20230801,183900,383664675,2900,2900,2900,2900,0
20230801,183800,383664675,2900,2900,2900,2900,0
20230801,183700,383664675,2900,2900,2900,2900,0
20230801,183600,383664675,2900,2900,2900,2900,0
20230801,183500,383664675,2900,2900,2900,2900,0
20230801,183400,383664675,2900,2900,2900,2900,0
20230801,183300,383664675,2900,2900,2900,2900,0
20230801,183200,383664675,2900,2900,2900,2900,0
20230801,183100,383664675,2900,2900,2900,2900,0
20230801,183000,383664675,2900,2900,2900,2900,0
20230801,182900,383664675,2900,2900,2900,2900,0
20230801,182800,383664675,2900,2900,2900,2900,0
20230801,182700,383664675,2900,2900,2900,2900,0
20230801,182600,383664675,2900,2900,2900,2900,0
20230801,182500,383664675,2900,2900,2900,2900,0
20230801,182400,383664675,2900,2900,2900,2900,0
20230801,182300,383664675,2900,2900,2900,2900,0
20230801,182200,383664675,2900,2900,2900,2900,0
20230801,182100,383664675,2900,2900,2900,2900,0
20230801,182000,383664675,2900,2900,2900,2900,3302
20230801,181900,383664675,2900,2900,2900,2900,0
20230801,181800,383664675,2900,2900,2900,2900,0
20230801,181700,383664675,2900,2900,2900,2900,0
20230801,181600,383664675,2900,2900,2900,2900,0
20230801,181500,383664675,2900,2900,2900,2900,0
20230801,181400,383664675,2900,2900,2900,2900,0
20230801,181300,383664675,2900,2900,2900,2900,0
20230801,181200,383664675,2900,2900,2900,2900,0
20230801,181100,383664675,2900,2900,2900,2900,0
20230801,181000,383664675,2900,2900,2900,2900,0
20230801,180900,383664675,2900,2900,2900,2900,0
20230801,180800,383664675,2900,2900,2900,2900,0
20230801,180700,383664675,2900,2900,2900,2900,0
20230801,180600,383664675,2900,2900,2900,2900,0
20230801,180500,383664675,2900,2900,2900,2900,0
20230801,180400,383664675,2900,2900,2900,2900,0
20230801,180300,383664675,2900,2900,2900,2900,0
20230801,180200,383664675,2900,2900,2900,2900,0
20230801,180100,383664675,2900,2900,2900,2900,0
20230801,180000,383664675,2900,2900,2900,2900,0
20230801,175900,383664675,2900,2900,2900,2900,0
20230801,175800,383664675,2900,2900,2900,2900,0
20230801,175700,383664675,2900,2900,2900,2900,0
20230801,175600,383664675,2900,2900,2900,2900,0
20230801,175500,383664675,2900,2900,2900,2900,0
20230801,175400,383664675,2900,2900,2900,2900,0
20230801,175300,383664675,2900,2900,2900,2900,0
20230801,175200,383664675,2900,2900,2900,2900,0
20230801,175100,383664675,2900,2900,2900,2900,0
20230801,175000,383664675,2900,2900,2900,2900,3302
20230801,174900,383664675,2900,2900,2900,2900,0
20230801,174800,383664675,2900,2900,2900,2900,0
20230801,174700,383664675,2900,2900,2900,2900,0
20230801,174600,383664675,2900,2900,2900,2900,0
20230801,174500,383664675,2900,2900,2900,2900,0
20230801,174400,383664675,2900,2900,2900,2900,0
20230801,174300,383664675,2900,2900,2900,2900,0
20230801,174200,383664675,2900,2900,2900,2900,0
20230801,174100,383664675,2900,2900,2900,2900,0
20230801,174000,383664675,2900,2900,2900,2900,0
20230801,173900,383664675,2900,2900,2900,2900,0
20230801,173800,383664675,2900,2900,2900,2900,0
20230801,173700,383664675,2900,2900,2900,2900,0
20230801,173600,383664675,2900,2900,2900,2900,0
20230801,173500,383664675,2900,2900,2900,2900,0
20230801,173400,383664675,2900,2900,2900,2900,0
20230801,173300,383664675,2900,2900,2900,2900,0
20230801,173200,383664675,2900,2900,2900,2900,0
20230801,173100,383664675,2900,2900,2900,2900,0
20230801,173000,383664675,2900,2900,2900,2900,0
20230801,172900,383664675,2900,2900,2900,2900,0
20230801,172800,383664675,2900,2900,2900,2900,0
20230801,172700,383664675,2900,2900,2900,2900,0
20230801,172600,383664675,2900,2900,2900,2900,0
20230801,172500,383664675,2900,2900,2900,2900,0
20230801,172400,383664675,2900,2900,2900,2900,0
20230801,172300,383664675,2900,2900,2900,2900,0
20230801,172200,383664675,2900,2900,2900,2900,0
20230801,172100,383664675,2900,2900,2900,2900,0
20230801,172000,383664675,2900,2900,2900,2900,3302
20230801,171900,383664675,2900,2900,2900,2900,0
20230801,171800,383664675,2900,2900,2900,2900,0
20230801,171700,383664675,2900,2900,2900,2900,0
20230801,171600,383664675,2900,2900,2900,2900,0
20230801,171500,383664675,2900,2900,2900,2900,0
20230801,171400,383664675,2900,2900,2900,2900,0
20230801,171300,383664675,2900,2900,2900,2900,0
20230801,171200,383664675,2900,2900,2900,2900,0
20230801,171100,383664675,2900,2900,2900,2900,0
20230801,171000,383664675,2900,2900,2900,2900,0
20230801,170900,383664675,2900,2900,2900,2900,0
20230801,170800,383664675,2900,2900,2900,2900,0
20230801,170700,383664675,2900,2900,2900,2900,0
20230801,170600,383664675,2900,2900,2900,2900,0
20230801,170500,383664675,2900,2900,2900,2900,0
20230801,170400,383664675,2900,2900,2900,2900,0
20230801,170300,383664675,2900,2900,2900,2900,0
20230801,170200,383664675,2900,2900,2900,2900,0
20230801,170100,383664675,2900,2900,2900,2900,0
20230801,170000,383664675,2900,2900,2900,2900,0
20230801,165900,383664675,2900,2900,2900,2900,0
20230801,165800,383664675,2900,2900,2900,2900,0
20230801,165700,383664675,2900,2900,2900,2900,0
20230801,165600,383664675,2900,2900,2900,2900,0
20230801,165500,383664675,2900,2900,2900,2900,0
20230801,165400,383664675,2900,2900,2900,2900,0
20230801,165300,383664675,2900,2900,2900,2900,0
20230801,165200,383664675,2900,2900,2900,2900,0
20230801,165100,383664675,2900,2900,2900,2900,0
20230801,165000,383664675,2900,2900,2900,2900,3302
20230801,164900,383664675,2900,2900,2900,2900,0
20230801,164800,383664675,2900,2900,2900,2900,0
20230801,164700,383664675,2900,2900,2900,2900,0
20230801,164600,383664675,2900,2900,2900,2900,0
20230801,164500,383664675,2900,2900,2900,2900,0
20230801,164400,383664675,2900,2900,2900,2900,0
20230801,164300,383664675,2900,2900,2900,2900,0
20230801,164200,383664675,2900,2900,2900,2900,0
20230801,164100,383664675,2900,2900,2900,2900,0
20230801,164000,383664675,2900,2900,2900,2900,0
20230801,163900,383664675,2900,2900,2900,2900,0
20230801,163800,383664675,2900,2900,2900,2900,0
20230801,163700,383664675,2900,2900,2900,2900,0
20230801,163600,383664675,2900,2900,2900,2900,0
20230801,163500,383664675,2900,2900,2900,2900,0
20230801,163400,383664675,2900,2900,2900,2900,0
20230801,163300,383664675,2900,2900,2900,2900,0
20230801,163200,383664675,2900,2900,2900,2900,0
20230801,163100,383664675,2900,2900,2900,2900,0
20230801,163000,383664675,2900,2900,2900,2900,0
20230801,162900,383664675,2900,2900,2900,2900,0
20230801,162800,383664675,2900,2900,2900,2900,0
20230801,162700,383664675,2900,2900,2900,2900,0
20230801,162600,383664675,2900,2900,2900,2900,0
20230801,162500,383664675,2900,2900,2900,2900,0
20230801,162400,383664675,2900,2900,2900,2900,0
20230801,162300,383664675,2900,2900,2900,2900,0
20230801,162200,383664675,2900,2900,2900,2900,0
20230801,162100,383664675,2900,2900,2900,2900,0
20230801,162000,383664675,2900,2900,2900,2900,3302
20230801,161900,383664675,2900,2900,2900,2900,0
20230801,161800,383664675,2900,2900,2900,2900,0
20230801,161700,383664675,2900,2900,2900,2900,0
20230801,161600,383664675,2900,2900,2900,2900,0
20230801,161500,383664675,2900,2900,2900,2900,0
20230801,161400,383664675,2900,2900,2900,2900,0
20230801,161300,383664675,2900,2900,2900,2900,0
20230801,161200,383664675,2900,2900,2900,2900,0
20230801,161100,383664675,2900,2900,2900,2900,0
20230801,161000,383664675,2900,2900,2900,2900,0
20230801,160900,383664675,2900,2900,2900,2900,0
20230801,160800,383664675,2900,2900,2900,2900,0
20230801,160700,383664675,2900,2900,2900,2900,0
20230801,160600,383664675,2900,2900,2900,2900,0
20230801,160500,383664675,2900,2900,2900,2900,0
20230801,160400,383664675,2900,2900,2900,2900,0
20230801,160300,383664675,2900,2900,2900,2900,0
20230801,160200,383664675,2900,2900,2900,2900,0
20230801,160100,383664675,2900,2900,2900,2900,0
20230801,160000,383664675,2900,2900,2900,2900,0
20230801,155900,383664675,2900,2900,2900,2900,0
20230801,155800,383664675,2900,2900,2900,2900,0
20230801,155700,383664675,2900,2900,2900,2900,0
20230801,155600,383664675,2900,2900,2900,2900,0
20230801,155500,383664675,2900,2900,2900,2900,0
20230801,155400,383664675,2900,2900,2900,2900,0
20230801,155300,383664675,2900,2900,2900,2900,0
20230801,155200,383664675,2900,2900,2900,2900,0
20230801,155100,383664675,2900,2900,2900,2900,0
20230801,155000,383664675,2900,2900,2900,2900,3302
20230801,154900,383664675,2900,2900,2900,2900,0
20230801,154800,383664675,2900,2900,2900,2900,0
20230801,154700,383664675,2900,2900,2900,2900,0
20230801,154600,383664675,2900,2900,2900,2900,0
20230801,154500,383664675,2900,2900,2900,2900,0
20230801,154400,383664675,2900,2900,2900,2900,0
20230801,154300,383664675,2900,2900,2900,2900,0
20230801,154200,383664675,2900,2900,2900,2900,0
20230801,154100,383664675,2900,2900,2900,2900,0
20230801,154000,383664675,2900,2900,2900,2900,0
20230801,153900,383664675,2900,2900,2900,2900,0
20230801,153800,383664675,2900,2900,2900,2900,0
20230801,153700,383664675,2900,2900,2900,2900,0
20230801,153600,383664675,2900,2900,2900,2900,0
20230801,153500,383664675,2900,2900,2900,2900,0
20230801,153400,383664675,2900,2900,2900,2900,0
20230801,153300,383664675,2900,2900,2900,2900,0
20230801,153200,383664675,2900,2900,2900,2900,0
20230801,153100,383664675,2900,2900,2900,2900,0
20230801,153000,383664675,2900,2900,2900,2900,3302
20230801,152900,374088875,2900,2900,2900,2900,0
20230801,152800,374088875,2900,2900,2900,2900,0
20230801,152700,374088875,2900,2900,2900,2900,0
20230801,152600,374088875,2900,2900,2900,2900,0
20230801,152500,374088875,2900,2900,2900,2900,0
20230801,152400,374088875,2900,2900,2900,2900,0
20230801,152300,374088875,2900,2900,2900,2900,0
20230801,152200,374088875,2900,2900,2900,2900,0
20230801,152100,374088875,2900,2900,2900,2900,0
20230801,152000,374088875,2900,2900,2900,2900,0
20230801,151900,374088875,2900,2900,2900,2900,0
20230801,151800,374088875,2900,2900,2905,2900,1024
20230801,151700,371119250,2905,2900,2905,2900,140
20230801,151600,370712815,2900,2900,2900,2900,20
20230801,151500,370654815,2900,2900,2900,2900,1
20230801,151400,370651915,2900,2905,2905,2900,1437
20230801,151300,366483825,2905,2905,2905,2905,133
20230801,151200,366097460,2905,2905,2910,2905,5
20230801,151100,366082930,2905,2905,2905,2905,1949
20230801,151000,360421085,2905,2905,2910,2905,10
20230801,150900,360392010,2910,2910,2910,2910,110
20230801,150800,360071910,2905,2905,2905,2905,0
20230801,150700,360071910,2905,2910,2910,2905,99
20230801,150600,359784140,2910,2910,2910,2910,10
20230801,150500,359755040,2910,2910,2910,2910,10
20230801,150400,359725940,2905,2905,2905,2905,64
20230801,150300,359540020,2910,2910,2910,2910,290
20230801,150200,358696120,2910,2910,2910,2910,316
20230801,150100,357776560,2905,2905,2905,2905,1
20230801,150000,357773655,2905,2905,2905,2905,63
20230801,145900,357590640,2905,2905,2905,2905,333
20230801,145800,356623275,2905,2905,2905,2905,0
20230801,145700,356623275,2905,2905,2905,2905,64
20230801,145600,356437355,2910,2910,2910,2910,1
20230801,145500,356434445,2910,2910,2910,2910,77
20230801,145400,356210375,2910,2910,2910,2910,0
20230801,145300,356210375,2910,2915,2915,2910,7
20230801,145200,356189990,2905,2905,2905,2905,0
20230801,145100,356189990,2905,2905,2905,2905,366
20230801,145000,355126760,2905,2905,2905,2905,118
20230801,144900,354783970,2895,2900,2900,2895,2359
20230801,144800,347943250,2905,2905,2905,2905,215
20230801,144700,347318675,2905,2905,2905,2905,0
20230801,144600,347318675,2905,2905,2905,2905,64
20230801,144500,347132755,2910,2910,2910,2910,2
20230801,144400,347126935,2905,2905,2910,2905,617
20230801,144300,345334050,2905,2905,2905,2905,0
20230801,144200,345334050,2905,2910,2910,2905,83
20230801,144100,345092835,2910,2905,2910,2905,4
20230801,144000,345081205,2910,2910,2910,2905,377
20230801,143900,343984140,2900,2900,2900,2900,74
20230801,143800,343769540,2900,2900,2900,2900,594
20230801,143700,342046940,2900,2900,2900,2900,1034
20230801,143600,339048340,2900,2900,2900,2900,40
20230801,143500,338932340,2895,2895,2895,2890,375
20230801,143400,337847030,2895,2895,2895,2895,431
20230801,143300,336599285,2895,2895,2895,2895,333
20230801,143200,335635250,2895,2895,2895,2895,2307
20230801,143100,328956485,2895,2900,2900,2895,65
20230801,143000,328768305,2905,2900,2905,2900,763
20230801,142900,326551890,2895,2895,2895,2895,666
20230801,142800,324623820,2895,2900,2900,2895,365
20230801,142700,323566115,2905,2905,2905,2905,1
20230801,142600,323563210,2905,2900,2905,2900,5864
20230801,142500,306556060,2905,2905,2905,2900,377
20230801,142400,305462375,2900,2900,2900,2900,63
20230801,142300,305279675,2900,2900,2900,2900,0
20230801,142200,305279675,2900,2900,2900,2900,96
20230801,142100,305001275,2895,2900,2900,2895,401
20230801,142000,303840360,2900,2900,2900,2900,11
20230801,141900,303808460,2895,2915,2915,2895,1144
20230801,141800,300490135,2895,2910,2910,2885,11716
20230801,141700,266540990,2915,2915,2915,2915,54
20230801,141600,266383580,2915,2920,2920,2915,240
20230801,141500,265683975,2915,2915,2915,2905,2743
20230801,141400,257704010,2905,2935,2935,2905,22427
20230801,141300,192351900,2935,2935,2935,2935,17
20230801,141200,192302005,2935,2935,2935,2935,35
20230801,141100,192199280,2935,2935,2935,2935,270
20230801,141000,191406830,2935,2930,2945,2930,116
20230801,140900,191066560,2930,2930,2930,2930,4030
20230801,140800,179258660,2930,2945,2945,2930,20000
20230801,140700,120496390,2950,2950,2950,2950,1
20230801,140600,120493440,2945,2945,2945,2945,63
20230801,140500,120307905,2950,2950,2950,2950,0
20230801,140400,120307905,2950,2950,2950,2950,139
20230801,140300,119897855,2945,2950,2950,2945,65
20230801,140200,119706425,2950,2950,2950,2950,365
20230801,140100,118629675,2950,2950,2950,2950,60
20230801,140000,118452675,2950,2950,2950,2950,2
20230801,135900,118446775,2945,2950,2950,2945,769
20230801,135800,116182020,2945,2945,2945,2945,90
20230801,135700,115916970,2945,2945,2945,2945,0
20230801,135600,115916970,2945,2945,2945,2945,94
20230801,135500,115640140,2950,2950,2950,2950,201
20230801,135400,115047190,2950,2950,2950,2950,111
20230801,135300,114719740,2950,2945,2950,2945,100
20230801,135200,114424890,2945,2950,2950,2945,81
20230801,135100,114186260,2945,2950,2950,2945,37
20230801,135000,114077290,2950,2950,2950,2950,10
20230801,134900,114047790,2950,2950,2950,2950,4953
20230801,134800,99436440,2950,2950,2950,2950,63
20230801,134700,99250590,2955,2955,2955,2955,0
20230801,134600,99250590,2955,2955,2955,2955,3910
20230801,134500,87696540,2955,2955,2955,2955,64
20230801,134400,87507420,2960,2955,2960,2955,186
20230801,134300,86957205,2960,2960,2960,2960,5
20230801,134200,86942405,2955,2955,2955,2955,0
20230801,134100,86942405,2955,2955,2955,2955,93
20230801,134000,86667590,2960,2960,2960,2960,6
20230801,133900,86649830,2955,2955,2955,2955,0
20230801,133800,86649830,2955,2955,2955,2955,94
20230801,133700,86372060,2955,2955,2955,2955,0
20230801,133600,86372060,2955,2955,2955,2955,47
20230801,133500,86233175,2955,2955,2955,2955,30
20230801,133400,86144525,2955,2955,2955,2955,64
20230801,133300,85955405,2955,2955,2955,2955,62
20230801,133200,85772195,2955,2955,2955,2955,30
20230801,133100,85683545,2955,2955,2955,2955,0
20230801,133000,85683545,2955,2955,2955,2955,63
20230801,132900,85497380,2955,2955,2955,2955,146
20230801,132800,85065950,2955,2955,2955,2955,0
20230801,132700,85065950,2955,2955,2955,2955,64
20230801,132600,84876830,2955,2955,2955,2955,250
20230801,132500,84138080,2955,2955,2955,2955,42
20230801,132400,84013970,2955,2955,2955,2955,0
20230801,132300,84013970,2955,2955,2955,2955,63
20230801,132200,83827805,2955,2955,2955,2955,0
20230801,132100,83827805,2955,2955,2955,2955,77
20230801,132000,83600270,2955,2955,2955,2955,64
20230801,131900,83411150,2955,2955,2955,2955,10
20230801,131800,83381600,2955,2955,2955,2955,182
20230801,131700,82843790,2955,2955,2955,2955,0
20230801,131600,82843790,2955,2955,2955,2955,64
20230801,131500,82654670,2955,2955,2955,2955,0
20230801,131400,82654670,2955,2955,2955,2955,68
20230801,131300,82453730,2955,2955,2955,2955,63
20230801,131200,82267565,2955,2955,2955,2955,0
20230801,131100,82267565,2955,2955,2955,2955,0
20230801,131000,82267565,2955,2950,2955,2950,165
20230801,130900,81780365,2950,2950,2950,2950,64
20230801,130800,81591565,2950,2950,2950,2950,129
20230801,130700,81211015,2950,2950,2950,2950,0
20230801,130600,81211015,2950,2950,2950,2950,57
20230801,130500,81042865,2950,2950,2950,2950,93
20230801,130400,80768515,2950,2950,2950,2950,0
20230801,130300,80768515,2950,2950,2950,2950,34
20230801,130200,80668215,2950,2950,2950,2950,64
20230801,130100,80479415,2955,2955,2955,2955,7
20230801,130000,80458730,2950,2950,2950,2950,0
20230801,125900,80458730,2950,2950,2950,2950,73
20230801,125800,80243380,2950,2950,2950,2950,64
20230801,125700,80054580,2955,2955,2955,2955,9
20230801,125600,80027985,2955,2950,2955,2950,39
20230801,125500,79912890,2955,2950,2955,2950,73
20230801,125400,79697490,2955,2955,2955,2955,7
20230801,125300,79676805,2955,2955,2955,2955,16
20230801,125200,79629525,2955,2955,2955,2955,1
20230801,125100,79626570,2955,2955,2955,2955,108
20230801,125000,79307430,2955,2955,2955,2955,0
20230801,124900,79307430,2955,2955,2955,2955,0
20230801,124800,79307430,2955,2955,2955,2955,103
20230801,124700,79003065,2955,2955,2955,2955,63
20230801,124600,78816900,2955,2955,2955,2955,65
20230801,124500,78624825,2955,2955,2955,2955,0
20230801,124400,78624825,2955,2950,2955,2950,217
20230801,124300,77984150,2955,2955,2955,2955,17
20230801,124200,77933915,2955,2955,2955,2955,0
20230801,124100,77933915,2955,2950,2955,2950,62
20230801,124000,77750850,2950,2955,2955,2950,124
20230801,123900,77384750,2955,2955,2955,2955,3
20230801,123800,77375885,2950,2950,2950,2950,0
20230801,123700,77375885,2950,2950,2950,2950,63
20230801,123600,77190035,2955,2955,2955,2955,48
20230801,123500,77048195,2950,2950,2950,2950,30
20230801,123400,76959695,2950,2950,2950,2950,0
20230801,123300,76959695,2950,2950,2950,2950,64
20230801,123200,76770895,2955,2955,2955,2955,0
20230801,123100,76770895,2955,2955,2955,2955,0
20230801,123000,76770895,2955,2950,2955,2950,79
20230801,122900,76537765,2955,2955,2955,2955,0
20230801,122800,76537765,2955,2955,2955,2955,0
20230801,122700,76537765,2955,2955,2955,2955,0
20230801,122600,76537765,2955,2955,2955,2955,35
20230801,122500,76434340,2955,2950,2955,2950,185
20230801,122400,75888140,2950,2950,2950,2950,0
20230801,122300,75888140,2950,2950,2950,2950,5
20230801,122200,75873390,2955,2950,2955,2950,89
20230801,122100,75610715,2950,2950,2950,2950,111
20230801,122000,75283265,2950,2950,2950,2950,30
20230801,121900,75194765,2955,2955,2955,2950,83
20230801,121800,74949815,2955,2950,2955,2950,34
20230801,121700,74849510,2950,2950,2950,2950,18
20230801,121600,74796410,2950,2950,2950,2950,0
20230801,121500,74796410,2950,2950,2950,2950,64
20230801,121400,74607610,2955,2950,2955,2950,74
20230801,121300,74389165,2950,2950,2950,2950,0
20230801,121200,74389165,2950,2955,2955,2950,65
20230801,121100,74197410,2955,2955,2955,2955,2
20230801,121000,74191500,2955,2955,2955,2955,200
20230801,120900,73600500,2950,2950,2950,2950,0
20230801,120800,73600500,2950,2950,2950,2950,63
20230801,120700,73414650,2950,2950,2950,2950,0
20230801,120600,73414650,2950,2950,2950,2950,28
20230801,120500,73332050,2950,2950,2950,2950,0
20230801,120400,73332050,2950,2955,2955,2950,95
20230801,120300,73051645,2955,2955,2955,2955,0
20230801,120200,73051645,2955,2950,2955,2950,133
20230801,120100,72658730,2950,2950,2950,2950,63
20230801,120000,72472880,2955,2955,2955,2955,0
20230801,115900,72472880,2955,2950,2955,2950,130
20230801,115800,72089330,2950,2950,2950,2950,0
20230801,115700,72089330,2950,2955,2955,2950,84
20230801,115600,71841430,2950,2950,2950,2950,30
20230801,115500,71752930,2950,2950,2950,2950,104
20230801,115400,71446130,2950,2950,2950,2950,64
20230801,115300,71257330,2950,2950,2955,2950,181
20230801,115200,70723375,2950,2950,2950,2950,0
20230801,115100,70723375,2950,2950,2950,2950,101
20230801,115000,70425425,2950,2950,2950,2950,93
20230801,114900,70151075,2955,2955,2955,2955,0
20230801,114800,70151075,2955,2955,2955,2955,1
20230801,114700,70148120,2955,2955,2955,2955,81
20230801,114600,69908765,2960,2960,2960,2960,20
20230801,114500,69849565,2955,2955,2955,2955,26
20230801,114400,69772735,2955,2955,2955,2955,3
20230801,114300,69763870,2955,2955,2955,2955,63
20230801,114200,69577705,2960,2960,2960,2960,0
20230801,114100,69577705,2960,2960,2960,2960,0
20230801,114000,69577705,2960,2960,2960,2960,0
20230801,113900,69577705,2960,2960,2960,2955,85
20230801,113800,69326425,2955,2955,2955,2955,30
20230801,113700,69237775,2955,2955,2955,2955,0
20230801,113600,69237775,2955,2955,2955,2955,192
20230801,113500,68670415,2955,2955,2955,2955,30
20230801,113400,68581765,2955,2955,2955,2955,169
20230801,113300,68082370,2955,2950,2955,2950,165
20230801,113200,67595615,2950,2950,2950,2950,93
20230801,113100,67321265,2955,2955,2955,2955,0
20230801,113000,67321265,2955,2955,2955,2955,0
20230801,112900,67321265,2955,2955,2955,2955,126
20230801,112800,66948935,2955,2955,2955,2955,0
20230801,112700,66948935,2955,2955,2955,2955,0
20230801,112600,66948935,2955,2955,2955,2955,30
20230801,112500,66860285,2955,2955,2955,2955,234
20230801,112400,66168815,2955,2955,2955,2955,0
20230801,112300,66168815,2955,2955,2955,2955,30
20230801,112200,66080165,2955,2955,2955,2955,0
20230801,112100,66080165,2955,2955,2955,2955,236
20230801,112000,65382785,2955,2955,2955,2955,30
20230801,111900,65294135,2955,2955,2955,2955,0
20230801,111800,65294135,2955,2955,2955,2955,250
20230801,111700,64555385,2955,2955,2955,2955,0
20230801,111600,64555385,2955,2955,2955,2955,0
20230801,111500,64555385,2955,2955,2955,2955,0
20230801,111400,64555385,2955,2955,2955,2955,437
20230801,111300,63264050,2960,2960,2960,2960,0
20230801,111200,63264050,2960,2960,2960,2960,2
20230801,111100,63258130,2955,2955,2955,2955,94
20230801,111000,62980360,2955,2955,2955,2955,171
20230801,110900,62475055,2955,2955,2955,2955,102
20230801,110800,62173645,2950,2950,2950,2950,30
20230801,110700,62085145,2950,2950,2950,2950,63
20230801,110600,61899295,2955,2955,2955,2955,100
20230801,110500,61603795,2955,2955,2955,2955,30
20230801,110400,61515145,2955,2955,2955,2955,64
20230801,110300,61326025,2960,2960,2960,2960,0
20230801,110200,61326025,2960,2955,2960,2955,33
20230801,110100,61228495,2955,2955,2955,2955,0
20230801,110000,61228495,2955,2955,2955,2955,64
20230801,105900,61039375,2955,2955,2955,2955,171
20230801,105800,60534070,2955,2955,2955,2955,0
20230801,105700,60534070,2955,2955,2955,2955,0
20230801,105600,60534070,2955,2955,2955,2955,63
20230801,105500,60347905,2955,2955,2955,2955,172
20230801,105400,59839645,2955,2955,2955,2955,0
20230801,105300,59839645,2955,2955,2955,2955,94
20230801,105200,59561875,2960,2960,2960,2960,914
20230801,105100,56856435,2960,2960,2960,2960,20
20230801,105000,56797235,2960,2955,2960,2955,2
20230801,104900,56791320,2955,2955,2955,2955,63
20230801,104800,56605155,2960,2960,2960,2960,0
20230801,104700,56605155,2960,2960,2960,2960,10
20230801,104600,56575555,2960,2960,2960,2955,744
20230801,104500,54373635,2960,2960,2960,2960,0
20230801,104400,54373635,2960,2960,2960,2960,7
20230801,104300,54352915,2960,2960,2960,2960,784
20230801,104200,52032275,2955,2960,2960,2955,65
20230801,104100,51840195,2960,2960,2960,2960,0
20230801,104000,51840195,2960,2960,2960,2960,2
20230801,103900,51834275,2960,2960,2960,2960,3
20230801,103800,51825395,2955,2955,2955,2955,63
20230801,103700,51639230,2960,2960,2960,2960,338
20230801,103600,50638750,2960,2960,2960,2960,2
20230801,103500,50632830,2960,2960,2960,2960,179
20230801,103400,50102990,2960,2960,2960,2960,55
20230801,103300,49940190,2960,2960,2960,2960,421
20230801,103200,48694030,2960,2960,2960,2960,338
20230801,103100,47693550,2955,2960,2960,2955,92
20230801,103000,47421545,2960,2960,2960,2960,171
20230801,102900,46915385,2960,2955,2960,2955,64
20230801,102800,46726095,2955,2955,2955,2955,64
20230801,102700,46536975,2960,2960,2960,2960,230
20230801,102600,45856175,2955,2955,2955,2955,0
20230801,102500,45856175,2955,2955,2955,2955,171
20230801,102400,45350870,2955,2955,2955,2955,64
20230801,102300,45161750,2960,2955,2960,2955,54
20230801,102200,45002060,2960,2960,2960,2960,1
20230801,102100,44999100,2960,2955,2960,2955,70
20230801,102000,44792215,2960,2960,2960,2960,517
20230801,101900,43261895,2965,2965,2965,2965,14
20230801,101800,43220385,2965,2960,2965,2960,1000
20230801,101700,40256425,2960,2960,2960,2955,192
20230801,101600,39688425,2960,2960,2960,2960,20
20230801,101500,39629225,2960,2960,2960,2960,0
20230801,101400,39629225,2960,2960,2960,2960,17
20230801,101300,39578905,2960,2960,2960,2960,83
20230801,101200,39333225,2955,2955,2955,2955,0
20230801,101100,39333225,2955,2955,2955,2955,0
20230801,101000,39333225,2955,2955,2955,2950,1325
20230801,100900,35419030,2955,2955,2955,2955,0
20230801,100800,35419030,2955,2955,2955,2950,30
20230801,100700,35330500,2955,2950,2955,2950,184
20230801,100600,34787695,2950,2955,2955,2950,80
20230801,100500,34551615,2950,2950,2950,2950,30
20230801,100400,34463115,2955,2950,2955,2950,3
20230801,100300,34454255,2950,2950,2950,2950,235
20230801,100200,33761005,2955,2955,2955,2955,0
20230801,100100,33761005,2955,2955,2955,2955,13
20230801,100000,33722590,2950,2950,2950,2950,0
20230801,095900,33722590,2950,2950,2955,2950,448
20230801,095800,32400980,2955,2955,2955,2955,370
20230801,095700,31307630,2955,2955,2955,2955,41
20230801,095600,31186475,2950,2950,2950,2950,59
20230801,095500,31012425,2950,2950,2950,2950,63
20230801,095400,30826575,2955,2955,2955,2955,0
20230801,095300,30826575,2955,2950,2955,2950,32
20230801,095200,30732165,2950,2955,2955,2950,151
20230801,095100,30286280,2955,2955,2955,2955,0
20230801,095000,30286280,2955,2955,2955,2955,30
20230801,094900,30197630,2955,2955,2955,2955,0
20230801,094800,30197630,2955,2960,2960,2955,65
20230801,094700,30005550,2965,2965,2965,2965,0
20230801,094600,30005550,2965,2965,2965,2965,1
20230801,094500,30002585,2955,2955,2955,2955,63
20230801,094400,29816420,2955,2955,2955,2955,172
20230801,094300,29308160,2955,2955,2955,2955,0
20230801,094200,29308160,2955,2955,2955,2955,0
20230801,094100,29308160,2955,2955,2955,2955,64
20230801,094000,29119040,2965,2965,2965,2965,431
20230801,093900,27841125,2955,2955,2955,2955,0
20230801,093800,27841125,2955,2955,2955,2955,63
20230801,093700,27654960,2955,2955,2955,2955,172
20230801,093600,27146700,2955,2955,2955,2955,17
20230801,093500,27096465,2955,2955,2955,2950,305
20230801,093400,26195340,2955,2950,2955,2950,65
20230801,093300,26003585,2950,2950,2950,2950,171
20230801,093200,25499135,2950,2950,2950,2950,30
20230801,093100,25410635,2950,2950,2950,2950,0
20230801,093000,25410635,2950,2950,2950,2950,64
20230801,092900,25221835,2950,2950,2950,2950,202
20230801,092800,24625935,2955,2955,2955,2955,18
20230801,092700,24572745,2955,2955,2955,2950,113
20230801,092600,24239145,2950,2955,2955,2950,202
20230801,092500,23643225,2950,2950,2950,2950,0
20230801,092400,23643225,2950,2950,2950,2950,0
20230801,092300,23643225,2950,2950,2950,2950,64
20230801,092200,23454425,2965,2960,2965,2955,755
20230801,092100,21221870,2960,2960,2960,2960,21
20230801,092000,21159710,2965,2965,2965,2965,333
20230801,091900,20172365,2960,2960,2960,2960,0
20230801,091800,20172365,2960,2960,2960,2960,202
20230801,091700,19574445,2965,2965,2965,2965,0
20230801,091600,19574445,2965,2965,2965,2965,2
20230801,091500,19568515,2965,2960,2965,2960,115
20230801,091400,19227690,2965,2965,2965,2965,5
20230801,091300,19212865,2965,2965,2965,2965,16
20230801,091200,19165425,2965,2965,2965,2965,68
20230801,091100,18963805,2965,2960,2965,2960,4582
20230801,091000,5399675,2965,2965,2965,2965,100
20230801,090900,5103175,2965,2965,2965,2965,0
20230801,090800,5103175,2965,2965,2965,2965,20
20230801,090700,5043875,2960,2960,2960,2960,1171
20230801,090600,1577715,2965,2965,2965,2965,3
20230801,090500,1568820,2965,2965,2965,2965,342
20230801,090400,554790,2995,2995,2995,2995,26
20230801,090300,476920,2995,2960,2995,2960,130
20230801,090200,88800,2960,2960,2960,2960,0
20230801,090100,88800,2960,2960,2960,2960,0
20230801,090000,88800,2960,2960,2960,2960,30