KissMeData/415580/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,205700,46110630,2285,2285,2285,2285,110
20230807,205600,46110630,2285,2285,2285,2285,0
20230807,205500,46110630,2285,2285,2285,2285,0
20230807,205400,46110630,2285,2285,2285,2285,0
20230807,205300,46110630,2285,2285,2285,2285,0
20230807,205200,46110630,2285,2285,2285,2285,0
20230807,205100,46110630,2285,2285,2285,2285,0
20230807,205000,46110630,2285,2285,2285,2285,0
20230807,204900,46110630,2285,2285,2285,2285,0
20230807,204800,46110630,2285,2285,2285,2285,0
20230807,204700,46110630,2285,2285,2285,2285,0
20230807,204600,46110630,2285,2285,2285,2285,0
20230807,204500,46110630,2285,2285,2285,2285,0
20230807,204400,46110630,2285,2285,2285,2285,0
20230807,204300,46110630,2285,2285,2285,2285,0
20230807,204200,46110630,2285,2285,2285,2285,0
20230807,204100,46110630,2285,2285,2285,2285,0
20230807,204000,46110630,2285,2285,2285,2285,0
20230807,203900,46110630,2285,2285,2285,2285,0
20230807,203800,46110630,2285,2285,2285,2285,0
20230807,203700,46110630,2285,2285,2285,2285,0
20230807,203600,46110630,2285,2285,2285,2285,0
20230807,203500,46110630,2285,2285,2285,2285,0
20230807,203400,46110630,2285,2285,2285,2285,0
20230807,203300,46110630,2285,2285,2285,2285,0
20230807,203200,46110630,2285,2285,2285,2285,0
20230807,203100,46110630,2285,2285,2285,2285,0
20230807,203000,46110630,2285,2285,2285,2285,0
20230807,202900,46110630,2285,2285,2285,2285,0
20230807,202800,46110630,2285,2285,2285,2285,0
20230807,202700,46110630,2285,2285,2285,2285,110
20230807,202600,46110630,2285,2285,2285,2285,0
20230807,202500,46110630,2285,2285,2285,2285,0
20230807,202400,46110630,2285,2285,2285,2285,0
20230807,202300,46110630,2285,2285,2285,2285,0
20230807,202200,46110630,2285,2285,2285,2285,0
20230807,202100,46110630,2285,2285,2285,2285,0
20230807,202000,46110630,2285,2285,2285,2285,0
20230807,201900,46110630,2285,2285,2285,2285,0
20230807,201800,46110630,2285,2285,2285,2285,0
20230807,201700,46110630,2285,2285,2285,2285,0
20230807,201600,46110630,2285,2285,2285,2285,0
20230807,201500,46110630,2285,2285,2285,2285,0
20230807,201400,46110630,2285,2285,2285,2285,0
20230807,201300,46110630,2285,2285,2285,2285,0
20230807,201200,46110630,2285,2285,2285,2285,0
20230807,201100,46110630,2285,2285,2285,2285,0
20230807,201000,46110630,2285,2285,2285,2285,0
20230807,200900,46110630,2285,2285,2285,2285,0
20230807,200800,46110630,2285,2285,2285,2285,0
20230807,200700,46110630,2285,2285,2285,2285,0
20230807,200600,46110630,2285,2285,2285,2285,0
20230807,200500,46110630,2285,2285,2285,2285,0
20230807,200400,46110630,2285,2285,2285,2285,0
20230807,200300,46110630,2285,2285,2285,2285,0
20230807,200200,46110630,2285,2285,2285,2285,0
20230807,200100,46110630,2285,2285,2285,2285,0
20230807,200000,46110630,2285,2285,2285,2285,0
20230807,195900,46110630,2285,2285,2285,2285,0
20230807,195800,46110630,2285,2285,2285,2285,0
20230807,195700,46110630,2285,2285,2285,2285,110
20230807,195600,46110630,2285,2285,2285,2285,0
20230807,195500,46110630,2285,2285,2285,2285,0
20230807,195400,46110630,2285,2285,2285,2285,0
20230807,195300,46110630,2285,2285,2285,2285,0
20230807,195200,46110630,2285,2285,2285,2285,0
20230807,195100,46110630,2285,2285,2285,2285,0
20230807,195000,46110630,2285,2285,2285,2285,0
20230807,194900,46110630,2285,2285,2285,2285,0
20230807,194800,46110630,2285,2285,2285,2285,0
20230807,194700,46110630,2285,2285,2285,2285,0
20230807,194600,46110630,2285,2285,2285,2285,0
20230807,194500,46110630,2285,2285,2285,2285,0
20230807,194400,46110630,2285,2285,2285,2285,0
20230807,194300,46110630,2285,2285,2285,2285,0
20230807,194200,46110630,2285,2285,2285,2285,0
20230807,194100,46110630,2285,2285,2285,2285,0
20230807,194000,46110630,2285,2285,2285,2285,0
20230807,193900,46110630,2285,2285,2285,2285,0
20230807,193800,46110630,2285,2285,2285,2285,0
20230807,193700,46110630,2285,2285,2285,2285,0
20230807,193600,46110630,2285,2285,2285,2285,0
20230807,193500,46110630,2285,2285,2285,2285,0
20230807,193400,46110630,2285,2285,2285,2285,0
20230807,193300,46110630,2285,2285,2285,2285,0
20230807,193200,46110630,2285,2285,2285,2285,0
20230807,193100,46110630,2285,2285,2285,2285,0
20230807,193000,46110630,2285,2285,2285,2285,0
20230807,192900,46110630,2285,2285,2285,2285,0
20230807,192800,46110630,2285,2285,2285,2285,0
20230807,192700,46110630,2285,2285,2285,2285,110
20230807,192600,46110630,2285,2285,2285,2285,0
20230807,192500,46110630,2285,2285,2285,2285,0
20230807,192400,46110630,2285,2285,2285,2285,0
20230807,192300,46110630,2285,2285,2285,2285,0
20230807,192200,46110630,2285,2285,2285,2285,0
20230807,192100,46110630,2285,2285,2285,2285,0
20230807,192000,46110630,2285,2285,2285,2285,0
20230807,191900,46110630,2285,2285,2285,2285,0
20230807,191800,46110630,2285,2285,2285,2285,0
20230807,191700,46110630,2285,2285,2285,2285,0
20230807,191600,46110630,2285,2285,2285,2285,0
20230807,191500,46110630,2285,2285,2285,2285,0
20230807,191400,46110630,2285,2285,2285,2285,0
20230807,191300,46110630,2285,2285,2285,2285,0
20230807,191200,46110630,2285,2285,2285,2285,0
20230807,191100,46110630,2285,2285,2285,2285,0
20230807,191000,46110630,2285,2285,2285,2285,0
20230807,190900,46110630,2285,2285,2285,2285,0
20230807,190800,46110630,2285,2285,2285,2285,0
20230807,190700,46110630,2285,2285,2285,2285,0
20230807,190600,46110630,2285,2285,2285,2285,0
20230807,190500,46110630,2285,2285,2285,2285,0
20230807,190400,46110630,2285,2285,2285,2285,0
20230807,190300,46110630,2285,2285,2285,2285,0
20230807,190200,46110630,2285,2285,2285,2285,0
20230807,190100,46110630,2285,2285,2285,2285,0
20230807,190000,46110630,2285,2285,2285,2285,0
20230807,185900,46110630,2285,2285,2285,2285,0
20230807,185800,46110630,2285,2285,2285,2285,0
20230807,185700,46110630,2285,2285,2285,2285,110
20230807,185600,46110630,2285,2285,2285,2285,0
20230807,185500,46110630,2285,2285,2285,2285,0
20230807,185400,46110630,2285,2285,2285,2285,0
20230807,185300,46110630,2285,2285,2285,2285,0
20230807,185200,46110630,2285,2285,2285,2285,0
20230807,185100,46110630,2285,2285,2285,2285,0
20230807,185000,46110630,2285,2285,2285,2285,0
20230807,184900,46110630,2285,2285,2285,2285,0
20230807,184800,46110630,2285,2285,2285,2285,0
20230807,184700,46110630,2285,2285,2285,2285,0
20230807,184600,46110630,2285,2285,2285,2285,0
20230807,184500,46110630,2285,2285,2285,2285,0
20230807,184400,46110630,2285,2285,2285,2285,0
20230807,184300,46110630,2285,2285,2285,2285,0
20230807,184200,46110630,2285,2285,2285,2285,0
20230807,184100,46110630,2285,2285,2285,2285,0
20230807,184000,46110630,2285,2285,2285,2285,0
20230807,183900,46110630,2285,2285,2285,2285,0
20230807,183800,46110630,2285,2285,2285,2285,0
20230807,183700,46110630,2285,2285,2285,2285,0
20230807,183600,46110630,2285,2285,2285,2285,0
20230807,183500,46110630,2285,2285,2285,2285,0
20230807,183400,46110630,2285,2285,2285,2285,0
20230807,183300,46110630,2285,2285,2285,2285,0
20230807,183200,46110630,2285,2285,2285,2285,0
20230807,183100,46110630,2285,2285,2285,2285,0
20230807,183000,46110630,2285,2285,2285,2285,0
20230807,182900,46110630,2285,2285,2285,2285,0
20230807,182800,46110630,2285,2285,2285,2285,0
20230807,182700,46110630,2285,2285,2285,2285,110
20230807,182600,46110630,2285,2285,2285,2285,0
20230807,182500,46110630,2285,2285,2285,2285,0
20230807,182400,46110630,2285,2285,2285,2285,0
20230807,182300,46110630,2285,2285,2285,2285,0
20230807,182200,46110630,2285,2285,2285,2285,0
20230807,182100,46110630,2285,2285,2285,2285,0
20230807,182000,46110630,2285,2285,2285,2285,0
20230807,181900,46110630,2285,2285,2285,2285,0
20230807,181800,46110630,2285,2285,2285,2285,0
20230807,181700,46110630,2285,2285,2285,2285,0
20230807,181600,46110630,2285,2285,2285,2285,0
20230807,181500,46110630,2285,2285,2285,2285,0
20230807,181400,46110630,2285,2285,2285,2285,0
20230807,181300,46110630,2285,2285,2285,2285,0
20230807,181200,46110630,2285,2285,2285,2285,0
20230807,181100,46110630,2285,2285,2285,2285,0
20230807,181000,46110630,2285,2285,2285,2285,0
20230807,180900,46110630,2285,2285,2285,2285,0
20230807,180800,46110630,2285,2285,2285,2285,0
20230807,180700,46110630,2285,2285,2285,2285,0
20230807,180600,46110630,2285,2285,2285,2285,0
20230807,180500,46110630,2285,2285,2285,2285,0
20230807,180400,46110630,2285,2285,2285,2285,0
20230807,180300,46110630,2285,2285,2285,2285,0
20230807,180200,46110630,2285,2285,2285,2285,0
20230807,180100,46110630,2285,2285,2285,2285,0
20230807,180000,46110630,2285,2285,2285,2285,0
20230807,175900,46110630,2285,2285,2285,2285,0
20230807,175800,46110630,2285,2285,2285,2285,0
20230807,175700,46110630,2285,2285,2285,2285,110
20230807,175600,46110630,2285,2285,2285,2285,0
20230807,175500,46110630,2285,2285,2285,2285,0
20230807,175400,46110630,2285,2285,2285,2285,0
20230807,175300,46110630,2285,2285,2285,2285,0
20230807,175200,46110630,2285,2285,2285,2285,0
20230807,175100,46110630,2285,2285,2285,2285,0
20230807,175000,46110630,2285,2285,2285,2285,0
20230807,174900,46110630,2285,2285,2285,2285,0
20230807,174800,46110630,2285,2285,2285,2285,0
20230807,174700,46110630,2285,2285,2285,2285,0
20230807,174600,46110630,2285,2285,2285,2285,0
20230807,174500,46110630,2285,2285,2285,2285,0
20230807,174400,46110630,2285,2285,2285,2285,0
20230807,174300,46110630,2285,2285,2285,2285,0
20230807,174200,46110630,2285,2285,2285,2285,0
20230807,174100,46110630,2285,2285,2285,2285,0
20230807,174000,46110630,2285,2285,2285,2285,0
20230807,173900,46110630,2285,2285,2285,2285,0
20230807,173800,46110630,2285,2285,2285,2285,0
20230807,173700,46110630,2285,2285,2285,2285,0
20230807,173600,46110630,2285,2285,2285,2285,0
20230807,173500,46110630,2285,2285,2285,2285,0
20230807,173400,46110630,2285,2285,2285,2285,0
20230807,173300,46110630,2285,2285,2285,2285,0
20230807,173200,46110630,2285,2285,2285,2285,0
20230807,173100,46110630,2285,2285,2285,2285,0
20230807,173000,46110630,2285,2285,2285,2285,0
20230807,172900,46110630,2285,2285,2285,2285,0
20230807,172800,46110630,2285,2285,2285,2285,0
20230807,172700,46110630,2285,2285,2285,2285,110
20230807,172600,46110630,2285,2285,2285,2285,0
20230807,172500,46110630,2285,2285,2285,2285,0
20230807,172400,46110630,2285,2285,2285,2285,0
20230807,172300,46110630,2285,2285,2285,2285,0
20230807,172200,46110630,2285,2285,2285,2285,0
20230807,172100,46110630,2285,2285,2285,2285,0
20230807,172000,46110630,2285,2285,2285,2285,0
20230807,171900,46110630,2285,2285,2285,2285,0
20230807,171800,46110630,2285,2285,2285,2285,0
20230807,171700,46110630,2285,2285,2285,2285,0
20230807,171600,46110630,2285,2285,2285,2285,0
20230807,171500,46110630,2285,2285,2285,2285,0
20230807,171400,46110630,2285,2285,2285,2285,0
20230807,171300,46110630,2285,2285,2285,2285,0
20230807,171200,46110630,2285,2285,2285,2285,0
20230807,171100,46110630,2285,2285,2285,2285,0
20230807,171000,46110630,2285,2285,2285,2285,0
20230807,170900,46110630,2285,2285,2285,2285,0
20230807,170800,46110630,2285,2285,2285,2285,0
20230807,170700,46110630,2285,2285,2285,2285,0
20230807,170600,46110630,2285,2285,2285,2285,0
20230807,170500,46110630,2285,2285,2285,2285,0
20230807,170400,46110630,2285,2285,2285,2285,0
20230807,170300,46110630,2285,2285,2285,2285,0
20230807,170200,46110630,2285,2285,2285,2285,0
20230807,170100,46110630,2285,2285,2285,2285,0
20230807,170000,46110630,2285,2285,2285,2285,0
20230807,165900,46110630,2285,2285,2285,2285,0
20230807,165800,46110630,2285,2285,2285,2285,0
20230807,165700,46110630,2285,2285,2285,2285,110
20230807,165600,46110630,2285,2285,2285,2285,0
20230807,165500,46110630,2285,2285,2285,2285,0
20230807,165400,46110630,2285,2285,2285,2285,0
20230807,165300,46110630,2285,2285,2285,2285,0
20230807,165200,46110630,2285,2285,2285,2285,0
20230807,165100,46110630,2285,2285,2285,2285,0
20230807,165000,46110630,2285,2285,2285,2285,0
20230807,164900,46110630,2285,2285,2285,2285,0
20230807,164800,46110630,2285,2285,2285,2285,0
20230807,164700,46110630,2285,2285,2285,2285,0
20230807,164600,46110630,2285,2285,2285,2285,0
20230807,164500,46110630,2285,2285,2285,2285,0
20230807,164400,46110630,2285,2285,2285,2285,0
20230807,164300,46110630,2285,2285,2285,2285,0
20230807,164200,46110630,2285,2285,2285,2285,0
20230807,164100,46110630,2285,2285,2285,2285,0
20230807,164000,46110630,2285,2285,2285,2285,0
20230807,163900,46110630,2285,2285,2285,2285,0
20230807,163800,46110630,2285,2285,2285,2285,0
20230807,163700,46110630,2285,2285,2285,2285,0
20230807,163600,46110630,2285,2285,2285,2285,0
20230807,163500,46110630,2285,2285,2285,2285,0
20230807,163400,46110630,2285,2285,2285,2285,0
20230807,163300,46110630,2285,2285,2285,2285,0
20230807,163200,46110630,2285,2285,2285,2285,0
20230807,163100,46110630,2285,2285,2285,2285,0
20230807,163000,46110630,2285,2285,2285,2285,0
20230807,162900,46110630,2285,2285,2285,2285,0
20230807,162800,46110630,2285,2285,2285,2285,0
20230807,162700,46110630,2285,2285,2285,2285,110
20230807,162600,46110630,2285,2285,2285,2285,0
20230807,162500,46110630,2285,2285,2285,2285,0
20230807,162400,46110630,2285,2285,2285,2285,0
20230807,162300,46110630,2285,2285,2285,2285,0
20230807,162200,46110630,2285,2285,2285,2285,0
20230807,162100,46110630,2285,2285,2285,2285,0
20230807,162000,46110630,2285,2285,2285,2285,0
20230807,161900,46110630,2285,2285,2285,2285,0
20230807,161800,46110630,2285,2285,2285,2285,0
20230807,161700,46110630,2285,2285,2285,2285,0
20230807,161600,46110630,2285,2285,2285,2285,0
20230807,161500,46110630,2285,2285,2285,2285,0
20230807,161400,46110630,2285,2285,2285,2285,0
20230807,161300,46110630,2285,2285,2285,2285,0
20230807,161200,46110630,2285,2285,2285,2285,0
20230807,161100,46110630,2285,2285,2285,2285,0
20230807,161000,46110630,2285,2285,2285,2285,0
20230807,160900,46110630,2285,2285,2285,2285,0
20230807,160800,46110630,2285,2285,2285,2285,0
20230807,160700,46110630,2285,2285,2285,2285,0
20230807,160600,46110630,2285,2285,2285,2285,0
20230807,160500,46110630,2285,2285,2285,2285,0
20230807,160400,46110630,2285,2285,2285,2285,0
20230807,160300,46110630,2285,2285,2285,2285,0
20230807,160200,46110630,2285,2285,2285,2285,0
20230807,160100,46110630,2285,2285,2285,2285,0
20230807,160000,46110630,2285,2285,2285,2285,0
20230807,155900,46110630,2285,2285,2285,2285,0
20230807,155800,46110630,2285,2285,2285,2285,0
20230807,155700,46110630,2285,2285,2285,2285,110
20230807,155600,46110630,2285,2285,2285,2285,0
20230807,155500,46110630,2285,2285,2285,2285,0
20230807,155400,46110630,2285,2285,2285,2285,0
20230807,155300,46110630,2285,2285,2285,2285,0
20230807,155200,46110630,2285,2285,2285,2285,0
20230807,155100,46110630,2285,2285,2285,2285,0
20230807,155000,46110630,2285,2285,2285,2285,0
20230807,154900,46110630,2285,2285,2285,2285,0
20230807,154800,46110630,2285,2285,2285,2285,0
20230807,154700,46110630,2285,2285,2285,2285,0
20230807,154600,46110630,2285,2285,2285,2285,0
20230807,154500,46110630,2285,2285,2285,2285,0
20230807,154400,46110630,2285,2285,2285,2285,0
20230807,154300,46110630,2285,2285,2285,2285,0
20230807,154200,46110630,2285,2285,2285,2285,0
20230807,154100,46110630,2285,2285,2285,2285,0
20230807,154000,46110630,2285,2285,2285,2285,0
20230807,153900,46110630,2285,2285,2285,2285,0
20230807,153800,46110630,2285,2285,2285,2285,0
20230807,153700,46110630,2285,2285,2285,2285,0
20230807,153600,46110630,2285,2285,2285,2285,0
20230807,153500,46110630,2285,2285,2285,2285,0
20230807,153400,46110630,2285,2285,2285,2285,0
20230807,153300,46110630,2285,2285,2285,2285,0
20230807,153200,46110630,2285,2285,2285,2285,0
20230807,153100,46110630,2285,2285,2285,2285,0
20230807,153000,46110630,2285,2285,2285,2285,110
20230807,152900,45859280,2285,2285,2285,2285,0
20230807,152800,45859280,2285,2285,2285,2285,0
20230807,152700,45859280,2285,2285,2285,2285,0
20230807,152600,45859280,2285,2285,2285,2285,0
20230807,152500,45859280,2285,2285,2285,2285,0
20230807,152400,45859280,2285,2285,2285,2285,0
20230807,152300,45859280,2285,2285,2285,2285,0
20230807,152200,45859280,2285,2285,2285,2285,0
20230807,152100,45859280,2285,2285,2285,2285,0
20230807,152000,45859280,2285,2285,2285,2285,0
20230807,151900,45859280,2285,2285,2285,2285,20
20230807,151800,45813580,2280,2280,2280,2280,1
20230807,151700,45811300,2285,2285,2285,2285,0
20230807,151600,45811300,2285,2285,2285,2285,0
20230807,151500,45811300,2285,2285,2285,2285,0
20230807,151400,45811300,2285,2285,2285,2285,0
20230807,151300,45811300,2285,2285,2285,2285,0
20230807,151200,45811300,2285,2285,2285,2285,0
20230807,151100,45811300,2285,2285,2285,2285,0
20230807,151000,45811300,2285,2285,2285,2285,0
20230807,150900,45811300,2285,2285,2285,2285,0
20230807,150800,45811300,2285,2285,2285,2285,0
20230807,150700,45811300,2285,2285,2285,2285,0
20230807,150600,45811300,2285,2285,2285,2285,0
20230807,150500,45811300,2285,2285,2285,2285,0
20230807,150400,45811300,2285,2285,2285,2285,0
20230807,150300,45811300,2285,2280,2285,2280,325
20230807,150200,45070200,2280,2280,2280,2280,7
20230807,150100,45054240,2280,2280,2280,2280,7
20230807,150000,45038280,2280,2280,2280,2280,191
20230807,145900,44602800,2280,2280,2280,2280,0
20230807,145800,44602800,2280,2280,2280,2280,0
20230807,145700,44602800,2280,2280,2280,2280,46
20230807,145600,44497920,2275,2275,2275,2275,7
20230807,145500,44481995,2280,2280,2280,2280,34
20230807,145400,44404475,2280,2280,2280,2280,0
20230807,145300,44404475,2280,2275,2280,2275,59
20230807,145200,44270020,2275,2280,2280,2275,168
20230807,145100,43887015,2280,2280,2280,2280,0
20230807,145000,43887015,2280,2280,2280,2280,46
20230807,144900,43782135,2275,2280,2280,2275,146
20230807,144800,43449290,2280,2280,2280,2280,0
20230807,144700,43449290,2280,2280,2280,2280,46
20230807,144600,43344410,2280,2275,2280,2275,10
20230807,144500,43321645,2280,2280,2280,2280,185
20230807,144400,42899845,2280,2280,2280,2280,1
20230807,144300,42897565,2275,2275,2275,2275,22
20230807,144200,42847515,2280,2280,2280,2280,115
20230807,144100,42585315,2280,2280,2280,2280,0
20230807,144000,42585315,2280,2280,2280,2280,46
20230807,143900,42480435,2275,2275,2275,2275,7
20230807,143800,42464510,2280,2280,2280,2280,163
20230807,143700,42092870,2280,2280,2280,2280,45
20230807,143600,41990270,2275,2275,2275,2275,7
20230807,143500,41974345,2280,2280,2280,2280,137
20230807,143400,41661985,2280,2280,2280,2280,0
20230807,143300,41661985,2280,2275,2280,2275,53
20230807,143200,41541180,2280,2280,2280,2280,0
20230807,143100,41541180,2280,2280,2280,2280,171
20230807,143000,41151300,2275,2275,2275,2275,10
20230807,142900,41128550,2270,2270,2270,2270,7
20230807,142800,41112660,2275,2280,2280,2275,169
20230807,142700,40727540,2275,2275,2275,2275,6
20230807,142600,40713890,2275,2275,2275,2275,7
20230807,142500,40697965,2275,2275,2275,2275,8
20230807,142400,40679765,2275,2275,2280,2275,174
20230807,142300,40283085,2275,2280,2280,2275,56
20230807,142200,40155450,2275,2275,2275,2275,5
20230807,142100,40144075,2275,2275,2275,2275,7
20230807,142000,40128150,2280,2270,2280,2270,143
20230807,141900,39802190,2275,2275,2275,2275,59
20230807,141800,39667965,2275,2275,2275,2275,9
20230807,141700,39647490,2275,2280,2280,2275,249
20230807,141600,39079815,2275,2275,2275,2275,7
20230807,141500,39063890,2280,2280,2280,2280,0
20230807,141400,39063890,2280,2280,2280,2280,0
20230807,141300,39063890,2280,2275,2280,2275,162
20230807,141200,38694580,2275,2275,2275,2275,5
20230807,141100,38683205,2275,2275,2275,2275,5
20230807,141000,38671830,2280,2270,2280,2270,136
20230807,140900,38362235,2275,2275,2275,2275,0
20230807,140800,38362235,2275,2275,2275,2275,0
20230807,140700,38362235,2275,2275,2275,2275,45
20230807,140600,38259860,2270,2275,2275,2270,132
20230807,140500,37959590,2275,2275,2275,2275,0
20230807,140400,37959590,2275,2275,2275,2275,8
20230807,140300,37941390,2280,2280,2280,2275,223
20230807,140200,37433015,2275,2275,2275,2275,0
20230807,140100,37433015,2275,2275,2275,2275,5
20230807,140000,37421640,2275,2275,2275,2275,11
20230807,135900,37396615,2275,2275,2280,2275,143
20230807,135800,37070610,2275,2275,2275,2275,2
20230807,135700,37066060,2275,2275,2280,2275,55
20230807,135600,36940705,2275,2275,2275,2275,14
20230807,135500,36908855,2280,2280,2280,2280,183
20230807,135400,36491615,2275,2275,2275,2275,5
20230807,135300,36480240,2275,2275,2275,2275,15
20230807,135200,36446115,2275,2275,2280,2275,127
20230807,135100,36156605,2275,2275,2275,2275,6
20230807,135000,36142955,2275,2275,2280,2275,164
20230807,134900,35769630,2280,2280,2280,2280,0
20230807,134800,35769630,2280,2280,2280,2280,174
20230807,134700,35372910,2280,2280,2280,2280,46
20230807,134600,35268030,2275,2275,2275,2275,6
20230807,134500,35254380,2280,2280,2280,2280,126
20230807,134400,34967100,2280,2280,2280,2280,46
20230807,134300,34862220,2275,2275,2275,2275,7
20230807,134200,34846295,2275,2275,2275,2275,0
20230807,134100,34846295,2275,2275,2275,2275,28
20230807,134000,34782595,2275,2275,2275,2275,78
20230807,133900,34605145,2280,2280,2280,2280,0
20230807,133800,34605145,2280,2280,2280,2280,114
20230807,133700,34345225,2280,2280,2280,2280,46
20230807,133600,34240345,2275,2275,2275,2275,7
20230807,133500,34224420,2280,2280,2280,2280,0
20230807,133400,34224420,2280,2275,2280,2275,184
20230807,133300,33804930,2280,2280,2280,2280,0
20230807,133200,33804930,2280,2275,2280,2275,10
20230807,133100,33782175,2275,2275,2275,2275,330
20230807,133000,33031425,2275,2270,2275,2270,175
20230807,132900,32633335,2275,2275,2275,2275,0
20230807,132800,32633335,2275,2275,2275,2275,0
20230807,132700,32633335,2275,2270,2275,2270,187
20230807,132600,32207940,2270,2270,2270,2270,120
20230807,132500,31935540,2270,2270,2270,2270,0
20230807,132400,31935540,2270,2270,2270,2270,46
20230807,132300,31831120,2270,2265,2270,2265,126
20230807,132200,31545135,2270,2270,2270,2270,400
20230807,132100,30637135,2270,2270,2270,2270,0
20230807,132000,30637135,2270,2270,2270,2265,237
20230807,131900,30099175,2270,2270,2270,2270,0
20230807,131800,30099175,2270,2270,2270,2270,0
20230807,131700,30099175,2270,2265,2270,2265,53
20230807,131600,29978900,2270,2270,2270,2270,114
20230807,131500,29720120,2270,2270,2270,2270,0
20230807,131400,29720120,2270,2270,2270,2270,46
20230807,131300,29615700,2265,2270,2270,2265,184
20230807,131200,29198050,2270,2270,2270,2270,0
20230807,131100,29198050,2270,2270,2270,2270,0
20230807,131000,29198050,2270,2265,2270,2265,53
20230807,130900,29077775,2270,2270,2270,2270,122
20230807,130800,28800835,2270,2270,2270,2270,112
20230807,130700,28546595,2270,2265,2270,2265,52
20230807,130600,28428585,2270,2270,2270,2270,168
20230807,130500,28047225,2265,2265,2265,2265,0
20230807,130400,28047225,2265,2265,2265,2265,6
20230807,130300,28033635,2265,2265,2265,2265,1
20230807,130200,28031370,2270,2270,2270,2270,132
20230807,130100,27731730,2270,2270,2270,2270,0
20230807,130000,27731730,2270,2265,2270,2265,52
20230807,125900,27613720,2270,2270,2270,2270,0
20230807,125800,27613720,2270,2270,2270,2270,187
20230807,125700,27189230,2270,2265,2270,2265,53
20230807,125600,27068955,2270,2270,2270,2270,0
20230807,125500,27068955,2270,2270,2270,2270,113
20230807,125400,26812445,2270,2270,2270,2270,46
20230807,125300,26708025,2265,2265,2265,2265,6
20230807,125200,26694435,2270,2270,2270,2270,0
20230807,125100,26694435,2270,2270,2270,2270,193
20230807,125000,26256325,2270,2265,2270,2265,53
20230807,124900,26136050,2270,2270,2270,2270,0
20230807,124800,26136050,2270,2270,2270,2270,107
20230807,124700,25893160,2270,2265,2270,2265,51
20230807,124600,25777420,2270,2270,2270,2270,90
20230807,124500,25573120,2270,2270,2270,2270,0
20230807,124400,25573120,2270,2270,2270,2270,229
20230807,124300,25053290,2265,2265,2265,2265,7
20230807,124200,25037435,2270,2270,2270,2270,0
20230807,124100,25037435,2270,2270,2270,2270,117
20230807,124000,24771845,2270,2265,2270,2265,52
20230807,123900,24653835,2270,2270,2270,2270,0
20230807,123800,24653835,2270,2270,2270,2270,0
20230807,123700,24653835,2270,2260,2270,2260,184
20230807,123600,24236245,2265,2265,2265,2265,0
20230807,123500,24236245,2265,2265,2265,2265,0
20230807,123400,24236245,2265,2265,2265,2265,46
20230807,123300,24132055,2265,2260,2265,2260,139
20230807,123200,23817250,2265,2265,2265,2265,0
20230807,123100,23817250,2265,2265,2265,2265,0
20230807,123000,23817250,2265,2265,2265,2260,230
20230807,122900,23296335,2260,2260,2260,2260,0
20230807,122800,23296335,2260,2260,2260,2260,0
20230807,122700,23296335,2260,2255,2260,2255,9
20230807,122600,23276025,2255,2255,2255,2255,6
20230807,122500,23262495,2255,2255,2255,2255,11
20230807,122400,23237690,2250,2250,2250,2250,46
20230807,122300,23134190,2255,2265,2265,2255,256
20230807,122200,22554915,2265,2265,2265,2265,0
20230807,122100,22554915,2265,2265,2265,2265,0
20230807,122000,22554915,2265,2260,2265,2260,53
20230807,121900,22434900,2260,2260,2260,2260,71
20230807,121800,22274440,2260,2260,2260,2260,0
20230807,121700,22274440,2260,2255,2260,2255,52
20230807,121600,22156955,2260,2260,2260,2260,171
20230807,121500,21770495,2260,2260,2260,2260,0
20230807,121400,21770495,2260,2255,2260,2255,52
20230807,121300,21653005,2260,2260,2260,2260,0
20230807,121200,21653005,2260,2265,2265,2260,296
20230807,121100,20983400,2265,2265,2265,2265,46
20230807,121000,20879210,2260,2260,2260,2260,7
20230807,120900,20863390,2260,2260,2260,2260,2
20230807,120800,20858870,2260,2260,2260,2260,0
20230807,120700,20858870,2260,2260,2260,2260,4
20230807,120600,20849830,2265,2265,2265,2265,0
20230807,120500,20849830,2265,2265,2265,2265,124
20230807,120400,20568970,2265,2260,2265,2260,53
20230807,120300,20448960,2265,2265,2265,2265,0
20230807,120200,20448960,2265,2265,2265,2265,0
20230807,120100,20448960,2265,2265,2265,2265,214
20230807,120000,19964250,2260,2260,2260,2260,6
20230807,115900,19950690,2265,2265,2265,2265,0
20230807,115800,19950690,2265,2265,2265,2265,131
20230807,115700,19653975,2265,2260,2265,2260,53
20230807,115600,19533965,2265,2265,2265,2265,0
20230807,115500,19533965,2265,2265,2265,2265,163
20230807,115400,19164770,2265,2260,2265,2260,225
20230807,115300,18655175,2265,2265,2265,2265,0
20230807,115200,18655175,2265,2265,2265,2265,0
20230807,115100,18655175,2265,2265,2265,2265,173
20230807,115000,18263330,2260,2260,2260,2260,7
20230807,114900,18247510,2265,2265,2265,2265,0
20230807,114800,18247510,2265,2265,2265,2265,0
20230807,114700,18247510,2265,2265,2265,2260,229
20230807,114600,17728855,2260,2260,2260,2260,0
20230807,114500,17728855,2260,2260,2260,2260,0
20230807,114400,17728855,2260,2265,2265,2260,130
20230807,114300,17434440,2265,2265,2265,2265,0
20230807,114200,17434440,2265,2265,2265,2265,0
20230807,114100,17434440,2265,2260,2265,2260,52
20230807,114000,17316690,2265,2265,2265,2265,170
20230807,113900,16931640,2265,2265,2265,2265,0
20230807,113800,16931640,2265,2265,2265,2265,0
20230807,113700,16931640,2265,2260,2265,2260,53
20230807,113600,16811630,2265,2265,2265,2265,130
20230807,113500,16517180,2265,2265,2265,2265,0
20230807,113400,16517180,2265,2260,2265,2260,52
20230807,113300,16399430,2265,2265,2265,2265,182
20230807,113200,15987200,2260,2260,2260,2260,0
20230807,113100,15987200,2260,2265,2265,2260,53
20230807,113000,15867190,2265,2265,2265,2265,0
20230807,112900,15867190,2265,2265,2265,2265,118
20230807,112800,15599920,2260,2260,2260,2260,0
20230807,112700,15599920,2260,2260,2260,2260,14
20230807,112600,15568280,2255,2255,2255,2255,5
20230807,112500,15557005,2255,2255,2255,2255,1
20230807,112400,15554750,2255,2260,2260,2255,47
20230807,112300,15448535,2260,2260,2260,2260,0
20230807,112200,15448535,2260,2260,2260,2260,132
20230807,112100,15150215,2255,2260,2260,2255,52
20230807,112000,15032725,2260,2260,2260,2260,0
20230807,111900,15032725,2260,2260,2260,2260,166
20230807,111800,14657565,2255,2255,2255,2255,0
20230807,111700,14657565,2255,2260,2260,2255,53
20230807,111600,14537820,2260,2260,2260,2260,0
20230807,111500,14537820,2260,2260,2260,2260,134
20230807,111400,14234980,2255,2260,2260,2255,51
20230807,111300,14119750,2260,2260,2260,2260,0
20230807,111200,14119750,2260,2260,2260,2260,0
20230807,111100,14119750,2260,2260,2260,2255,247
20230807,111000,13561565,2260,2260,2260,2260,0
20230807,110900,13561565,2260,2260,2260,2260,0
20230807,110800,13561565,2260,2255,2260,2255,112
20230807,110700,13308475,2260,2260,2260,2260,46
20230807,110600,13204515,2260,2260,2260,2260,0
20230807,110500,13204515,2260,2260,2260,2260,0
20230807,110400,13204515,2260,2260,2260,2255,236
20230807,110300,12671190,2255,2255,2255,2255,0
20230807,110200,12671190,2255,2255,2255,2255,0
20230807,110100,12671190,2255,2260,2260,2255,169
20230807,110000,12289280,2255,2255,2255,2255,0
20230807,105900,12289280,2255,2255,2255,2255,0
20230807,105800,12289280,2255,2255,2255,2255,7
20230807,105700,12273495,2260,2260,2260,2260,224
20230807,105600,11767255,2255,2255,2255,2255,0
20230807,105500,11767255,2255,2255,2255,2255,0
20230807,105400,11767255,2255,2260,2260,2255,173
20230807,105300,11376305,2260,2260,2260,2260,0
20230807,105200,11376305,2260,2260,2260,2260,1
20230807,105100,11374045,2255,2260,2260,2255,53
20230807,105000,11254300,2260,2260,2260,2260,182
20230807,104900,10842980,2255,2255,2255,2255,0
20230807,104800,10842980,2255,2255,2255,2255,6
20230807,104700,10829450,2260,2260,2260,2260,165
20230807,104600,10456550,2255,2255,2255,2255,0
20230807,104500,10456550,2255,2255,2255,2255,0
20230807,104400,10456550,2255,2260,2260,2255,53
20230807,104300,10336805,2255,2260,2260,2255,188
20230807,104200,9911965,2255,2255,2255,2255,0
20230807,104100,9911965,2255,2260,2260,2255,51
20230807,104000,9796735,2260,2260,2260,2260,0
20230807,103900,9796735,2260,2260,2260,2260,120
20230807,103800,9525535,2255,2260,2260,2255,53
20230807,103700,9405790,2260,2260,2260,2260,0
20230807,103600,9405790,2260,2260,2260,2260,168
20230807,103500,9026110,2255,2255,2255,2255,6
20230807,103400,9012580,2260,2260,2260,2260,46
20230807,103300,8908620,2260,2260,2260,2260,0
20230807,103200,8908620,2260,2260,2260,2260,132
20230807,103100,8610300,2255,2260,2260,2255,53
20230807,103000,8490555,2260,2260,2260,2260,0
20230807,102900,8490555,2260,2260,2260,2260,175
20230807,102800,8095055,2255,2260,2260,2255,51
20230807,102700,7979825,2260,2260,2260,2260,0
20230807,102600,7979825,2260,2260,2260,2260,0
20230807,102500,7979825,2260,2255,2260,2255,132
20230807,102400,7681540,2260,2260,2260,2260,46
20230807,102300,7577580,2260,2260,2260,2260,0
20230807,102200,7577580,2260,2260,2260,2260,174
20230807,102100,7184340,2255,2260,2260,2255,52
20230807,102000,7066850,2255,2255,2255,2255,0
20230807,101900,7066850,2255,2255,2255,2255,0
20230807,101800,7066850,2255,2260,2260,2255,179
20230807,101700,6662345,2255,2255,2255,2255,0
20230807,101600,6662345,2255,2255,2255,2255,0
20230807,101500,6662345,2255,2255,2255,2255,6
20230807,101400,6648815,2260,2260,2260,2260,213
20230807,101300,6167435,2255,2255,2255,2255,0
20230807,101200,6167435,2255,2255,2255,2255,0
20230807,101100,6167435,2255,2260,2260,2255,185
20230807,101000,5749370,2255,2255,2255,2255,0
20230807,100900,5749370,2255,2255,2255,2255,0
20230807,100800,5749370,2255,2260,2260,2255,52
20230807,100700,5631880,2260,2260,2260,2260,177
20230807,100600,5231860,2255,2255,2255,2255,0
20230807,100500,5231860,2255,2255,2255,2255,7
20230807,100400,5216075,2260,2260,2260,2260,169
20230807,100300,4834135,2255,2255,2255,2255,0
20230807,100200,4834135,2255,2255,2255,2255,0
20230807,100100,4834135,2255,2260,2260,2255,52
20230807,100000,4716645,2260,2260,2260,2260,183
20230807,095900,4303065,2255,2255,2255,2255,0
20230807,095800,4303065,2255,2260,2260,2255,53
20230807,095700,4183320,2260,2260,2260,2260,117
20230807,095600,3918900,2255,2255,2255,2255,10
20230807,095500,3896350,2255,2255,2255,2255,6
20230807,095400,3882820,2260,2260,2260,2260,45
20230807,095300,3781120,2260,2260,2260,2260,169
20230807,095200,3399180,2255,2255,2255,2255,0
20230807,095100,3399180,2255,2260,2260,2255,53
20230807,095000,3279435,2260,2260,2260,2260,85
20230807,094900,3087335,2260,2260,2260,2260,131
20230807,094800,2791275,2255,2255,2255,2255,11
20230807,094700,2766470,2255,2255,2255,2255,0
20230807,094600,2766470,2255,2255,2255,2255,176
20230807,094500,2369590,2255,2255,2255,2255,172
20230807,094400,1981730,2260,2260,2260,2260,46
20230807,094300,1877770,2260,2260,2260,2260,0
20230807,094200,1877770,2260,2260,2260,2260,124
20230807,094100,1597530,2255,2260,2260,2255,52
20230807,094000,1480040,2255,2255,2255,2255,0
20230807,093900,1480040,2255,2255,2255,2255,8
20230807,093800,1462000,2250,2250,2250,2250,12
20230807,093700,1435000,2250,2250,2250,2250,0
20230807,093600,1435000,2250,2250,2250,2250,0
20230807,093500,1435000,2250,2240,2250,2240,36
20230807,093400,1354205,2260,2260,2260,2260,264
20230807,093300,757565,2260,2260,2260,2260,0
20230807,093200,757565,2260,2250,2260,2250,22
20230807,093100,707985,2255,2255,2255,2255,46
20230807,093000,604255,2250,2250,2250,2250,0
20230807,092900,604255,2250,2250,2250,2250,0
20230807,092800,604255,2250,2250,2250,2250,15
20230807,092700,570505,2255,2255,2255,2255,0
20230807,092600,570505,2255,2255,2255,2255,0
20230807,092500,570505,2255,2255,2255,2250,250
20230807,092400,6790,2270,2270,2270,2270,0
20230807,092300,6790,2270,2270,2270,2270,0
20230807,092200,6790,2270,2270,2270,2270,0
20230807,092100,6790,2270,2270,2270,2270,0
20230807,092000,6790,2270,2270,2270,2270,0
20230807,091900,6790,2270,2270,2270,2270,0
20230807,091800,6790,2270,2270,2270,2270,0
20230807,091700,6790,2270,2270,2270,2270,0
20230807,091600,6790,2270,2270,2270,2270,0
20230807,091500,6790,2270,2270,2270,2270,0
20230807,091400,6790,2270,2270,2270,2270,0
20230807,091300,6790,2270,2270,2270,2270,0
20230807,091200,6790,2270,2270,2270,2270,0
20230807,091100,6790,2270,2270,2270,2270,0
20230807,091000,6790,2270,2270,2270,2270,0
20230807,090900,6790,2270,2270,2270,2270,0
20230807,090800,6790,2270,2270,2270,2270,0
20230807,090700,6790,2270,2270,2270,2270,0
20230807,090600,6790,2270,2270,2270,2270,0
20230807,090500,6790,2270,2270,2270,2270,0
20230807,090400,6790,2270,2270,2270,2270,0
20230807,090300,6790,2270,2270,2270,2270,0
20230807,090200,6790,2270,2270,2270,2270,0
20230807,090100,6790,2270,2270,2270,2270,1
20230807,090000,4520,2260,2260,2260,2260,2