KissMeData/126560/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,195900,264824820,2780,2780,2780,2780,3998
20230807,195800,264824820,2780,2780,2780,2780,0
20230807,195700,264824820,2780,2780,2780,2780,0
20230807,195600,264824820,2780,2780,2780,2780,0
20230807,195500,264824820,2780,2780,2780,2780,0
20230807,195400,264824820,2780,2780,2780,2780,0
20230807,195300,264824820,2780,2780,2780,2780,0
20230807,195200,264824820,2780,2780,2780,2780,0
20230807,195100,264824820,2780,2780,2780,2780,0
20230807,195000,264824820,2780,2780,2780,2780,0
20230807,194900,264824820,2780,2780,2780,2780,0
20230807,194800,264824820,2780,2780,2780,2780,0
20230807,194700,264824820,2780,2780,2780,2780,0
20230807,194600,264824820,2780,2780,2780,2780,0
20230807,194500,264824820,2780,2780,2780,2780,0
20230807,194400,264824820,2780,2780,2780,2780,0
20230807,194300,264824820,2780,2780,2780,2780,0
20230807,194200,264824820,2780,2780,2780,2780,0
20230807,194100,264824820,2780,2780,2780,2780,0
20230807,194000,264824820,2780,2780,2780,2780,0
20230807,193900,264824820,2780,2780,2780,2780,0
20230807,193800,264824820,2780,2780,2780,2780,0
20230807,193700,264824820,2780,2780,2780,2780,0
20230807,193600,264824820,2780,2780,2780,2780,0
20230807,193500,264824820,2780,2780,2780,2780,0
20230807,193400,264824820,2780,2780,2780,2780,0
20230807,193300,264824820,2780,2780,2780,2780,0
20230807,193200,264824820,2780,2780,2780,2780,0
20230807,193100,264824820,2780,2780,2780,2780,0
20230807,193000,264824820,2780,2780,2780,2780,0
20230807,192900,264824820,2780,2780,2780,2780,3998
20230807,192800,264824820,2780,2780,2780,2780,0
20230807,192700,264824820,2780,2780,2780,2780,0
20230807,192600,264824820,2780,2780,2780,2780,0
20230807,192500,264824820,2780,2780,2780,2780,0
20230807,192400,264824820,2780,2780,2780,2780,0
20230807,192300,264824820,2780,2780,2780,2780,0
20230807,192200,264824820,2780,2780,2780,2780,0
20230807,192100,264824820,2780,2780,2780,2780,0
20230807,192000,264824820,2780,2780,2780,2780,0
20230807,191900,264824820,2780,2780,2780,2780,0
20230807,191800,264824820,2780,2780,2780,2780,0
20230807,191700,264824820,2780,2780,2780,2780,0
20230807,191600,264824820,2780,2780,2780,2780,0
20230807,191500,264824820,2780,2780,2780,2780,0
20230807,191400,264824820,2780,2780,2780,2780,0
20230807,191300,264824820,2780,2780,2780,2780,0
20230807,191200,264824820,2780,2780,2780,2780,0
20230807,191100,264824820,2780,2780,2780,2780,0
20230807,191000,264824820,2780,2780,2780,2780,0
20230807,190900,264824820,2780,2780,2780,2780,0
20230807,190800,264824820,2780,2780,2780,2780,0
20230807,190700,264824820,2780,2780,2780,2780,0
20230807,190600,264824820,2780,2780,2780,2780,0
20230807,190500,264824820,2780,2780,2780,2780,0
20230807,190400,264824820,2780,2780,2780,2780,0
20230807,190300,264824820,2780,2780,2780,2780,0
20230807,190200,264824820,2780,2780,2780,2780,0
20230807,190100,264824820,2780,2780,2780,2780,0
20230807,190000,264824820,2780,2780,2780,2780,0
20230807,185900,264824820,2780,2780,2780,2780,3998
20230807,185800,264824820,2780,2780,2780,2780,0
20230807,185700,264824820,2780,2780,2780,2780,0
20230807,185600,264824820,2780,2780,2780,2780,0
20230807,185500,264824820,2780,2780,2780,2780,0
20230807,185400,264824820,2780,2780,2780,2780,0
20230807,185300,264824820,2780,2780,2780,2780,0
20230807,185200,264824820,2780,2780,2780,2780,0
20230807,185100,264824820,2780,2780,2780,2780,0
20230807,185000,264824820,2780,2780,2780,2780,0
20230807,184900,264824820,2780,2780,2780,2780,0
20230807,184800,264824820,2780,2780,2780,2780,0
20230807,184700,264824820,2780,2780,2780,2780,0
20230807,184600,264824820,2780,2780,2780,2780,0
20230807,184500,264824820,2780,2780,2780,2780,0
20230807,184400,264824820,2780,2780,2780,2780,0
20230807,184300,264824820,2780,2780,2780,2780,0
20230807,184200,264824820,2780,2780,2780,2780,0
20230807,184100,264824820,2780,2780,2780,2780,0
20230807,184000,264824820,2780,2780,2780,2780,0
20230807,183900,264824820,2780,2780,2780,2780,0
20230807,183800,264824820,2780,2780,2780,2780,0
20230807,183700,264824820,2780,2780,2780,2780,0
20230807,183600,264824820,2780,2780,2780,2780,0
20230807,183500,264824820,2780,2780,2780,2780,0
20230807,183400,264824820,2780,2780,2780,2780,0
20230807,183300,264824820,2780,2780,2780,2780,0
20230807,183200,264824820,2780,2780,2780,2780,0
20230807,183100,264824820,2780,2780,2780,2780,0
20230807,183000,264824820,2780,2780,2780,2780,0
20230807,182900,264824820,2780,2780,2780,2780,3998
20230807,182800,264824820,2780,2780,2780,2780,0
20230807,182700,264824820,2780,2780,2780,2780,0
20230807,182600,264824820,2780,2780,2780,2780,0
20230807,182500,264824820,2780,2780,2780,2780,0
20230807,182400,264824820,2780,2780,2780,2780,0
20230807,182300,264824820,2780,2780,2780,2780,0
20230807,182200,264824820,2780,2780,2780,2780,0
20230807,182100,264824820,2780,2780,2780,2780,0
20230807,182000,264824820,2780,2780,2780,2780,0
20230807,181900,264824820,2780,2780,2780,2780,0
20230807,181800,264824820,2780,2780,2780,2780,0
20230807,181700,264824820,2780,2780,2780,2780,0
20230807,181600,264824820,2780,2780,2780,2780,0
20230807,181500,264824820,2780,2780,2780,2780,0
20230807,181400,264824820,2780,2780,2780,2780,0
20230807,181300,264824820,2780,2780,2780,2780,0
20230807,181200,264824820,2780,2780,2780,2780,0
20230807,181100,264824820,2780,2780,2780,2780,0
20230807,181000,264824820,2780,2780,2780,2780,0
20230807,180900,264824820,2780,2780,2780,2780,0
20230807,180800,264824820,2780,2780,2780,2780,0
20230807,180700,264824820,2780,2780,2780,2780,0
20230807,180600,264824820,2780,2780,2780,2780,0
20230807,180500,264824820,2780,2780,2780,2780,0
20230807,180400,264824820,2780,2780,2780,2780,0
20230807,180300,264824820,2780,2780,2780,2780,0
20230807,180200,264824820,2780,2780,2780,2780,0
20230807,180100,264824820,2780,2780,2780,2780,0
20230807,180000,264824820,2780,2780,2780,2780,0
20230807,175900,264824820,2780,2780,2780,2780,3998
20230807,175800,264824820,2780,2780,2780,2780,0
20230807,175700,264824820,2780,2780,2780,2780,0
20230807,175600,264824820,2780,2780,2780,2780,0
20230807,175500,264824820,2780,2780,2780,2780,0
20230807,175400,264824820,2780,2780,2780,2780,0
20230807,175300,264824820,2780,2780,2780,2780,0
20230807,175200,264824820,2780,2780,2780,2780,0
20230807,175100,264824820,2780,2780,2780,2780,0
20230807,175000,264824820,2780,2780,2780,2780,0
20230807,174900,264824820,2780,2780,2780,2780,0
20230807,174800,264824820,2780,2780,2780,2780,0
20230807,174700,264824820,2780,2780,2780,2780,0
20230807,174600,264824820,2780,2780,2780,2780,0
20230807,174500,264824820,2780,2780,2780,2780,0
20230807,174400,264824820,2780,2780,2780,2780,0
20230807,174300,264824820,2780,2780,2780,2780,0
20230807,174200,264824820,2780,2780,2780,2780,0
20230807,174100,264824820,2780,2780,2780,2780,0
20230807,174000,264824820,2780,2780,2780,2780,0
20230807,173900,264824820,2780,2780,2780,2780,0
20230807,173800,264824820,2780,2780,2780,2780,0
20230807,173700,264824820,2780,2780,2780,2780,0
20230807,173600,264824820,2780,2780,2780,2780,0
20230807,173500,264824820,2780,2780,2780,2780,0
20230807,173400,264824820,2780,2780,2780,2780,0
20230807,173300,264824820,2780,2780,2780,2780,0
20230807,173200,264824820,2780,2780,2780,2780,0
20230807,173100,264824820,2780,2780,2780,2780,0
20230807,173000,264824820,2780,2780,2780,2780,0
20230807,172900,264824820,2780,2780,2780,2780,3998
20230807,172800,264824820,2780,2780,2780,2780,0
20230807,172700,264824820,2780,2780,2780,2780,0
20230807,172600,264824820,2780,2780,2780,2780,0
20230807,172500,264824820,2780,2780,2780,2780,0
20230807,172400,264824820,2780,2780,2780,2780,0
20230807,172300,264824820,2780,2780,2780,2780,0
20230807,172200,264824820,2780,2780,2780,2780,0
20230807,172100,264824820,2780,2780,2780,2780,0
20230807,172000,264824820,2780,2780,2780,2780,0
20230807,171900,264824820,2780,2780,2780,2780,0
20230807,171800,264824820,2780,2780,2780,2780,0
20230807,171700,264824820,2780,2780,2780,2780,0
20230807,171600,264824820,2780,2780,2780,2780,0
20230807,171500,264824820,2780,2780,2780,2780,0
20230807,171400,264824820,2780,2780,2780,2780,0
20230807,171300,264824820,2780,2780,2780,2780,0
20230807,171200,264824820,2780,2780,2780,2780,0
20230807,171100,264824820,2780,2780,2780,2780,0
20230807,171000,264824820,2780,2780,2780,2780,0
20230807,170900,264824820,2780,2780,2780,2780,0
20230807,170800,264824820,2780,2780,2780,2780,0
20230807,170700,264824820,2780,2780,2780,2780,0
20230807,170600,264824820,2780,2780,2780,2780,0
20230807,170500,264824820,2780,2780,2780,2780,0
20230807,170400,264824820,2780,2780,2780,2780,0
20230807,170300,264824820,2780,2780,2780,2780,0
20230807,170200,264824820,2780,2780,2780,2780,0
20230807,170100,264824820,2780,2780,2780,2780,0
20230807,170000,264824820,2780,2780,2780,2780,0
20230807,165900,264824820,2780,2780,2780,2780,3998
20230807,165800,264824820,2780,2780,2780,2780,0
20230807,165700,264824820,2780,2780,2780,2780,0
20230807,165600,264824820,2780,2780,2780,2780,0
20230807,165500,264824820,2780,2780,2780,2780,0
20230807,165400,264824820,2780,2780,2780,2780,0
20230807,165300,264824820,2780,2780,2780,2780,0
20230807,165200,264824820,2780,2780,2780,2780,0
20230807,165100,264824820,2780,2780,2780,2780,0
20230807,165000,264824820,2780,2780,2780,2780,0
20230807,164900,264824820,2780,2780,2780,2780,0
20230807,164800,264824820,2780,2780,2780,2780,0
20230807,164700,264824820,2780,2780,2780,2780,0
20230807,164600,264824820,2780,2780,2780,2780,0
20230807,164500,264824820,2780,2780,2780,2780,0
20230807,164400,264824820,2780,2780,2780,2780,0
20230807,164300,264824820,2780,2780,2780,2780,0
20230807,164200,264824820,2780,2780,2780,2780,0
20230807,164100,264824820,2780,2780,2780,2780,0
20230807,164000,264824820,2780,2780,2780,2780,0
20230807,163900,264824820,2780,2780,2780,2780,0
20230807,163800,264824820,2780,2780,2780,2780,0
20230807,163700,264824820,2780,2780,2780,2780,0
20230807,163600,264824820,2780,2780,2780,2780,0
20230807,163500,264824820,2780,2780,2780,2780,0
20230807,163400,264824820,2780,2780,2780,2780,0
20230807,163300,264824820,2780,2780,2780,2780,0
20230807,163200,264824820,2780,2780,2780,2780,0
20230807,163100,264824820,2780,2780,2780,2780,0
20230807,163000,264824820,2780,2780,2780,2780,0
20230807,162900,264824820,2780,2780,2780,2780,3998
20230807,162800,264824820,2780,2780,2780,2780,0
20230807,162700,264824820,2780,2780,2780,2780,0
20230807,162600,264824820,2780,2780,2780,2780,0
20230807,162500,264824820,2780,2780,2780,2780,0
20230807,162400,264824820,2780,2780,2780,2780,0
20230807,162300,264824820,2780,2780,2780,2780,0
20230807,162200,264824820,2780,2780,2780,2780,0
20230807,162100,264824820,2780,2780,2780,2780,0
20230807,162000,264824820,2780,2780,2780,2780,0
20230807,161900,264824820,2780,2780,2780,2780,0
20230807,161800,264824820,2780,2780,2780,2780,0
20230807,161700,264824820,2780,2780,2780,2780,0
20230807,161600,264824820,2780,2780,2780,2780,0
20230807,161500,264824820,2780,2780,2780,2780,0
20230807,161400,264824820,2780,2780,2780,2780,0
20230807,161300,264824820,2780,2780,2780,2780,0
20230807,161200,264824820,2780,2780,2780,2780,0
20230807,161100,264824820,2780,2780,2780,2780,0
20230807,161000,264824820,2780,2780,2780,2780,0
20230807,160900,264824820,2780,2780,2780,2780,0
20230807,160800,264824820,2780,2780,2780,2780,0
20230807,160700,264824820,2780,2780,2780,2780,0
20230807,160600,264824820,2780,2780,2780,2780,0
20230807,160500,264824820,2780,2780,2780,2780,0
20230807,160400,264824820,2780,2780,2780,2780,0
20230807,160300,264824820,2780,2780,2780,2780,0
20230807,160200,264824820,2780,2780,2780,2780,0
20230807,160100,264824820,2780,2780,2780,2780,0
20230807,160000,264824820,2780,2780,2780,2780,0
20230807,155900,264824820,2780,2780,2780,2780,3998
20230807,155800,264824820,2780,2780,2780,2780,0
20230807,155700,264824820,2780,2780,2780,2780,0
20230807,155600,264824820,2780,2780,2780,2780,0
20230807,155500,264824820,2780,2780,2780,2780,0
20230807,155400,264824820,2780,2780,2780,2780,0
20230807,155300,264824820,2780,2780,2780,2780,0
20230807,155200,264824820,2780,2780,2780,2780,0
20230807,155100,264824820,2780,2780,2780,2780,0
20230807,155000,264824820,2780,2780,2780,2780,0
20230807,154900,264824820,2780,2780,2780,2780,0
20230807,154800,264824820,2780,2780,2780,2780,0
20230807,154700,264824820,2780,2780,2780,2780,0
20230807,154600,264824820,2780,2780,2780,2780,0
20230807,154500,264824820,2780,2780,2780,2780,0
20230807,154400,264824820,2780,2780,2780,2780,0
20230807,154300,264824820,2780,2780,2780,2780,0
20230807,154200,264824820,2780,2780,2780,2780,0
20230807,154100,264824820,2780,2780,2780,2780,0
20230807,154000,264824820,2780,2780,2780,2780,0
20230807,153900,264824820,2780,2780,2780,2780,0
20230807,153800,264824820,2780,2780,2780,2780,0
20230807,153700,264824820,2780,2780,2780,2780,0
20230807,153600,264824820,2780,2780,2780,2780,0
20230807,153500,264824820,2780,2780,2780,2780,0
20230807,153400,264824820,2780,2780,2780,2780,0
20230807,153300,264824820,2780,2780,2780,2780,0
20230807,153200,264824820,2780,2780,2780,2780,0
20230807,153100,264824820,2780,2780,2780,2780,0
20230807,153000,264824820,2780,2780,2780,2780,3998
20230807,152900,253710380,2755,2755,2755,2755,0
20230807,152800,253710380,2755,2755,2755,2755,0
20230807,152700,253710380,2755,2755,2755,2755,0
20230807,152600,253710380,2755,2755,2755,2755,0
20230807,152500,253710380,2755,2755,2755,2755,0
20230807,152400,253710380,2755,2755,2755,2755,0
20230807,152300,253710380,2755,2755,2755,2755,0
20230807,152200,253710380,2755,2755,2755,2755,0
20230807,152100,253710380,2755,2755,2755,2755,0
20230807,152000,253710380,2755,2755,2755,2755,0
20230807,151900,253710380,2755,2745,2755,2745,537
20230807,151800,252233295,2745,2750,2750,2745,2083
20230807,151700,246514955,2750,2750,2755,2750,344
20230807,151600,245568905,2755,2755,2755,2755,4
20230807,151500,245557885,2750,2750,2750,2750,17
20230807,151400,245511135,2755,2755,2755,2755,0
20230807,151300,245511135,2755,2755,2755,2755,1
20230807,151200,245508380,2750,2755,2755,2750,57
20230807,151100,245351570,2755,2755,2755,2755,3
20230807,151000,245343305,2755,2755,2755,2755,281
20230807,150900,244569150,2755,2755,2755,2755,1
20230807,150800,244566395,2745,2750,2750,2745,2316
20230807,150700,238207555,2755,2755,2755,2755,2
20230807,150600,238202045,2750,2755,2755,2750,20
20230807,150500,238147030,2755,2755,2755,2755,1
20230807,150400,238144275,2755,2750,2755,2745,4547
20230807,150300,225660535,2745,2745,2745,2745,1025
20230807,150200,222846910,2755,2755,2755,2755,1
20230807,150100,222844155,2740,2750,2750,2740,671
20230807,150000,221005575,2755,2755,2755,2755,3
20230807,145900,220997310,2755,2755,2755,2755,1
20230807,145800,220994555,2750,2750,2750,2750,19
20230807,145700,220942305,2755,2755,2755,2755,1
20230807,145600,220939550,2750,2750,2750,2750,13
20230807,145500,220903800,2755,2755,2755,2755,2
20230807,145400,220898290,2750,2750,2755,2750,691
20230807,145300,218998035,2750,2750,2750,2750,26
20230807,145200,218926535,2755,2755,2755,2755,1
20230807,145100,218923780,2750,2750,2750,2750,0
20230807,145000,218923780,2750,2750,2750,2750,21
20230807,144900,218866030,2755,2755,2755,2755,0
20230807,144800,218866030,2755,2750,2755,2750,340
20230807,144700,217931025,2750,2750,2750,2750,10
20230807,144600,217903525,2740,2740,2740,2740,50
20230807,144500,217766525,2740,2740,2750,2740,29
20230807,144400,217687045,2740,2740,2740,2740,0
20230807,144300,217687045,2740,2740,2740,2740,21
20230807,144200,217629505,2750,2750,2750,2750,0
20230807,144100,217629505,2750,2750,2750,2750,1
20230807,144000,217626755,2745,2745,2750,2745,1001
20230807,143900,214877685,2735,2735,2735,2735,199
20230807,143800,214333420,2735,2745,2745,2735,123
20230807,143700,213996505,2740,2740,2740,2740,0
20230807,143600,213996505,2740,2740,2740,2740,0
20230807,143500,213996505,2740,2740,2740,2740,20
20230807,143400,213941705,2740,2735,2740,2735,19
20230807,143300,213889720,2740,2740,2740,2740,402
20230807,143200,212788240,2745,2745,2745,2745,0
20230807,143100,212788240,2745,2740,2745,2740,74
20230807,143000,212585475,2745,2745,2745,2745,2001
20230807,142900,207092730,2745,2745,2745,2745,36
20230807,142800,206993910,2755,2755,2755,2755,0
20230807,142700,206993910,2755,2745,2755,2745,597
20230807,142600,205355135,2745,2745,2745,2745,276
20230807,142500,204597515,2745,2745,2745,2745,0
20230807,142400,204597515,2745,2745,2750,2745,115
20230807,142300,204281830,2745,2745,2745,2745,15
20230807,142200,204240655,2755,2755,2755,2755,0
20230807,142100,204240655,2755,2755,2755,2755,0
20230807,142000,204240655,2755,2750,2755,2750,3
20230807,141900,204232395,2745,2745,2745,2745,21
20230807,141800,204174750,2745,2745,2745,2745,20
20230807,141700,204119850,2755,2755,2755,2755,2
20230807,141600,204114340,2745,2745,2745,2745,0
20230807,141500,204114340,2745,2745,2745,2745,33
20230807,141400,204023755,2755,2740,2755,2740,36
20230807,141300,203924910,2745,2740,2745,2740,3
20230807,141200,203916680,2740,2740,2740,2740,14
20230807,141100,203878320,2740,2740,2740,2740,58
20230807,141000,203719400,2740,2745,2745,2740,463
20230807,140900,202450775,2740,2740,2740,2740,213
20230807,140800,201867155,2740,2740,2740,2740,1
20230807,140700,201864415,2740,2740,2740,2740,17
20230807,140600,201817835,2745,2740,2745,2740,721
20230807,140500,199840540,2740,2740,2740,2740,0
20230807,140400,199840540,2740,2740,2740,2740,25
20230807,140300,199772040,2740,2745,2745,2740,3
20230807,140200,199763810,2740,2740,2740,2740,17
20230807,140100,199717230,2745,2745,2745,2745,149
20230807,140000,199308225,2735,2735,2735,2735,29
20230807,135900,199228910,2735,2745,2745,2735,20
20230807,135800,199174200,2740,2740,2740,2740,6
20230807,135700,199157760,2735,2735,2735,2735,238
20230807,135600,198506830,2735,2740,2740,2735,21
20230807,135500,198449390,2740,2740,2740,2740,200
20230807,135400,197901390,2740,2740,2740,2740,1
20230807,135300,197898650,2735,2735,2735,2735,1
20230807,135200,197895915,2745,2740,2745,2740,182
20230807,135100,197397230,2740,2740,2740,2740,13
20230807,135000,197361610,2740,2740,2740,2740,22
20230807,134900,197301330,2745,2745,2745,2745,2
20230807,134800,197295840,2740,2740,2740,2740,0
20230807,134700,197295840,2740,2740,2740,2740,0
20230807,134600,197295840,2740,2740,2740,2740,1
20230807,134500,197293100,2740,2740,2745,2740,44
20230807,134400,197172535,2745,2745,2745,2745,0
20230807,134300,197172535,2745,2745,2745,2745,0
20230807,134200,197172535,2745,2745,2745,2745,1
20230807,134100,197169790,2740,2740,2740,2740,1
20230807,134000,197167050,2740,2740,2740,2740,35
20230807,133900,197071150,2745,2745,2745,2745,27
20230807,133800,196997035,2745,2745,2745,2745,2
20230807,133700,196991545,2740,2740,2740,2740,1
20230807,133600,196988805,2740,2740,2740,2740,3
20230807,133500,196980585,2740,2740,2745,2740,45
20230807,133400,196857280,2745,2745,2745,2745,0
20230807,133300,196857280,2745,2745,2745,2745,10
20230807,133200,196829830,2745,2745,2745,2745,0
20230807,133100,196829830,2745,2745,2745,2745,1
20230807,133000,196827085,2740,2740,2740,2740,43
20230807,132900,196709265,2745,2745,2745,2745,3
20230807,132800,196701030,2745,2745,2745,2745,1
20230807,132700,196698285,2740,2740,2740,2740,0
20230807,132600,196698285,2740,2740,2740,2740,0
20230807,132500,196698285,2740,2740,2740,2740,23
20230807,132400,196635265,2750,2740,2750,2740,119
20230807,132300,196308695,2740,2740,2740,2740,0
20230807,132200,196308695,2740,2740,2740,2740,1
20230807,132100,196305955,2745,2745,2745,2745,478
20230807,132000,194993845,2740,2740,2740,2740,22
20230807,131900,194933565,2740,2740,2740,2740,0
20230807,131800,194933565,2740,2740,2740,2740,216
20230807,131700,194341725,2750,2750,2750,2750,2
20230807,131600,194336225,2740,2740,2740,2740,3528
20230807,131500,184669505,2740,2745,2745,2740,2531
20230807,131400,177723700,2750,2750,2750,2750,1
20230807,131300,177720950,2745,2745,2745,2745,53
20230807,131200,177575465,2745,2745,2745,2745,0
20230807,131100,177575465,2745,2745,2745,2745,16
20230807,131000,177531545,2745,2750,2750,2745,2
20230807,130900,177526050,2745,2745,2745,2745,13
20230807,130800,177490365,2745,2745,2745,2745,13
20230807,130700,177454680,2750,2750,2750,2750,2
20230807,130600,177449180,2745,2745,2745,2745,22
20230807,130500,177388790,2745,2745,2745,2745,1
20230807,130400,177386045,2755,2755,2755,2755,0
20230807,130300,177386045,2755,2750,2755,2750,375
20230807,130200,176354780,2740,2745,2745,2740,32
20230807,130100,176267045,2745,2745,2745,2745,21
20230807,130000,176209400,2745,2745,2745,2745,40
20230807,125900,176099600,2740,2740,2740,2740,0
20230807,125800,176099600,2740,2740,2740,2740,0
20230807,125700,176099600,2740,2740,2740,2740,13
20230807,125600,176063980,2750,2745,2750,2745,24
20230807,125500,175998090,2745,2740,2750,2740,1611
20230807,125400,171577125,2750,2750,2750,2750,0
20230807,125300,171577125,2750,2750,2750,2750,1
20230807,125200,171574375,2740,2740,2740,2740,0
20230807,125100,171574375,2740,2740,2740,2740,958
20230807,125000,168949455,2745,2745,2745,2745,1
20230807,124900,168946710,2745,2750,2750,2745,11
20230807,124800,168916510,2745,2750,2750,2745,142
20230807,124700,168526715,2750,2750,2750,2750,65
20230807,124600,168347965,2745,2755,2755,2745,38
20230807,124500,168243635,2745,2745,2745,2745,1
20230807,124400,168240890,2745,2745,2750,2745,61
20230807,124300,168073415,2755,2750,2755,2750,7
20230807,124200,168054140,2755,2745,2755,2745,23
20230807,124100,167990995,2745,2745,2745,2745,21
20230807,124000,167933350,2755,2755,2755,2755,1
20230807,123900,167930595,2755,2745,2755,2745,5
20230807,123800,167916860,2745,2745,2745,2745,5186
20230807,123700,153681290,2740,2740,2740,2740,27
20230807,123600,153607310,2745,2745,2745,2745,4487
20230807,123500,141290495,2745,2755,2755,2745,14
20230807,123400,141252045,2755,2755,2755,2755,0
20230807,123300,141252045,2755,2755,2755,2755,0
20230807,123200,141252045,2755,2755,2755,2745,24
20230807,123100,141186095,2745,2745,2745,2745,0
20230807,123000,141186095,2745,2745,2745,2745,19
20230807,122900,141133940,2755,2755,2755,2755,0
20230807,122800,141133940,2755,2755,2755,2755,2
20230807,122700,141128430,2750,2750,2750,2750,889
20230807,122600,138683680,2755,2755,2755,2755,0
20230807,122500,138683680,2755,2755,2755,2755,1
20230807,122400,138680925,2750,2750,2750,2750,16
20230807,122300,138636925,2750,2750,2750,2750,0
20230807,122200,138636925,2750,2750,2750,2750,21
20230807,122100,138579175,2755,2755,2755,2755,2
20230807,122000,138573665,2750,2750,2750,2750,0
20230807,121900,138573665,2750,2750,2750,2750,16
20230807,121800,138529665,2755,2755,2755,2755,1
20230807,121700,138526910,2750,2750,2750,2750,26
20230807,121600,138455410,2750,2750,2750,2750,200
20230807,121500,137905410,2755,2755,2755,2755,0
20230807,121400,137905410,2755,2745,2755,2745,18
20230807,121300,137855990,2745,2745,2745,2745,215
20230807,121200,137265815,2745,2745,2745,2745,17
20230807,121100,137219150,2750,2750,2750,2750,2
20230807,121000,137213650,2745,2745,2745,2745,200
20230807,120900,136664650,2745,2745,2745,2745,0
20230807,120800,136664650,2745,2745,2745,2745,19
20230807,120700,136612495,2745,2750,2750,2745,26
20230807,120600,136541120,2750,2750,2750,2750,0
20230807,120500,136541120,2750,2750,2750,2750,0
20230807,120400,136541120,2750,2750,2750,2750,1
20230807,120300,136538370,2750,2750,2750,2750,814
20230807,120200,134299870,2750,2750,2750,2750,0
20230807,120100,134299870,2750,2750,2750,2750,0
20230807,120000,134299870,2750,2750,2755,2750,1617
20230807,115900,129853110,2750,2750,2750,2750,0
20230807,115800,129853110,2750,2750,2750,2750,22
20230807,115700,129792610,2750,2750,2750,2750,587
20230807,115600,128178360,2750,2750,2750,2750,0
20230807,115500,128178360,2750,2750,2750,2750,2
20230807,115400,128172860,2750,2750,2750,2750,7
20230807,115300,128153610,2750,2745,2750,2745,23
20230807,115200,128090470,2745,2745,2745,2745,12
20230807,115100,128057530,2750,2750,2750,2750,105
20230807,115000,127768780,2750,2750,2750,2750,3
20230807,114900,127760530,2750,2750,2750,2750,316
20230807,114800,126891530,2750,2745,2750,2745,60
20230807,114700,126726645,2750,2750,2750,2750,123
20230807,114600,126388395,2755,2740,2755,2740,549
20230807,114500,124878655,2740,2740,2740,2740,1
20230807,114400,124875915,2740,2740,2740,2740,0
20230807,114300,124875915,2740,2750,2750,2740,21
20230807,114200,124818365,2740,2740,2740,2740,0
20230807,114100,124818365,2740,2740,2740,2740,14
20230807,114000,124780005,2745,2745,2745,2745,0
20230807,113900,124780005,2745,2745,2745,2745,4
20230807,113800,124769025,2745,2745,2745,2745,22
20230807,113700,124708635,2740,2740,2740,2740,0
20230807,113600,124708635,2740,2750,2750,2740,23
20230807,113500,124645605,2740,2740,2740,2740,1
20230807,113400,124642865,2740,2740,2740,2740,2202
20230807,113300,118609385,2740,2740,2740,2740,18
20230807,113200,118560065,2750,2740,2750,2740,701
20230807,113100,116639315,2740,2740,2740,2740,20
20230807,113000,116584515,2740,2745,2745,2740,832
20230807,112900,114302025,2750,2750,2750,2750,2
20230807,112800,114296525,2745,2745,2745,2745,22
20230807,112700,114236135,2745,2745,2745,2745,500
20230807,112600,112863635,2750,2750,2750,2750,0
20230807,112500,112863635,2750,2745,2750,2745,17
20230807,112400,112816965,2745,2745,2745,2745,22
20230807,112300,112756575,2745,2745,2745,2745,2
20230807,112200,112751085,2745,2750,2750,2745,211
20230807,112100,112171880,2745,2745,2745,2745,0
20230807,112000,112171880,2745,2750,2750,2745,616
20230807,111900,110480380,2755,2750,2755,2750,27
20230807,111800,110406125,2755,2755,2755,2755,3
20230807,111700,110397860,2755,2755,2755,2755,2
20230807,111600,110392350,2755,2755,2755,2755,0
20230807,111500,110392350,2755,2755,2755,2755,1
20230807,111400,110389595,2750,2755,2755,2750,48
20230807,111300,110257555,2755,2755,2755,2755,0
20230807,111200,110257555,2755,2755,2755,2755,0
20230807,111100,110257555,2755,2755,2755,2755,1
20230807,111000,110254800,2755,2755,2755,2755,123
20230807,110900,109915935,2755,2755,2755,2755,38
20230807,110800,109811245,2755,2755,2755,2755,12
20230807,110700,109778185,2755,2755,2755,2755,1
20230807,110600,109775430,2755,2755,2755,2755,0
20230807,110500,109775430,2755,2755,2755,2755,0
20230807,110400,109775430,2755,2765,2765,2755,18
20230807,110300,109725830,2770,2760,2770,2760,31
20230807,110200,109640170,2770,2770,2770,2770,1
20230807,110100,109637400,2770,2760,2770,2760,321
20230807,110000,108751420,2750,2750,2750,2750,37
20230807,105900,108649670,2755,2755,2755,2755,27
20230807,105800,108575285,2755,2755,2755,2755,13
20230807,105700,108539470,2765,2765,2765,2765,1
20230807,105600,108536705,2770,2760,2770,2760,300
20230807,105500,107708160,2760,2760,2760,2760,0
20230807,105400,107708160,2760,2760,2760,2760,2
20230807,105300,107702640,2750,2750,2750,2750,16
20230807,105200,107658640,2765,2765,2765,2765,0
20230807,105100,107658640,2765,2765,2765,2765,0
20230807,105000,107658640,2765,2745,2765,2745,1425
20230807,104900,103736000,2745,2745,2745,2745,0
20230807,104800,103736000,2745,2745,2745,2745,0
20230807,104700,103736000,2745,2745,2745,2745,2796
20230807,104600,96060980,2745,2745,2745,2745,112
20230807,104500,95753540,2745,2740,2745,2740,5059
20230807,104400,81890830,2745,2745,2745,2745,1100
20230807,104300,78871330,2750,2750,2750,2750,2
20230807,104200,78865830,2740,2740,2740,2740,1000
20230807,104100,76125830,2740,2750,2750,2740,2200
20230807,104000,70088310,2750,2755,2755,2750,25
20230807,103900,70019555,2745,2745,2745,2745,1257
20230807,103800,66569090,2745,2745,2745,2745,19
20230807,103700,66516935,2745,2745,2745,2745,1
20230807,103600,66514190,2745,2745,2745,2745,1980
20230807,103500,61079090,2750,2750,2750,2750,1774
20230807,103400,56200590,2760,2760,2760,2760,0
20230807,103300,56200590,2760,2760,2760,2760,2
20230807,103200,56195070,2755,2755,2755,2755,2615
20230807,103100,48990745,2760,2765,2765,2760,98
20230807,103000,48720260,2760,2760,2760,2760,703
20230807,102900,46779980,2765,2760,2765,2760,501
20230807,102800,45397215,2760,2765,2765,2760,1110
20230807,102700,42333065,2765,2765,2765,2765,0
20230807,102600,42333065,2765,2765,2765,2765,1
20230807,102500,42330300,2765,2765,2765,2765,0
20230807,102400,42330300,2765,2765,2765,2765,0
20230807,102300,42330300,2765,2765,2765,2765,30
20230807,102200,42247350,2765,2765,2765,2765,2
20230807,102100,42241820,2765,2765,2765,2765,1
20230807,102000,42239055,2765,2765,2765,2765,10
20230807,101900,42211405,2760,2765,2765,2760,2
20230807,101800,42205880,2760,2760,2760,2760,0
20230807,101700,42205880,2760,2760,2760,2760,155
20230807,101600,41778080,2755,2755,2755,2755,0
20230807,101500,41778080,2755,2760,2760,2755,50
20230807,101400,41640325,2755,2755,2755,2755,276
20230807,101300,40879945,2755,2755,2755,2755,1745
20230807,101200,36072470,2755,2755,2755,2755,2
20230807,101100,36066960,2755,2755,2755,2755,10
20230807,101000,36039410,2755,2755,2755,2755,50
20230807,100900,35901660,2755,2755,2755,2755,0
20230807,100800,35901660,2755,2755,2755,2755,522
20230807,100700,34463550,2755,2755,2755,2755,1
20230807,100600,34460795,2755,2755,2755,2755,0
20230807,100500,34460795,2755,2755,2755,2755,1
20230807,100400,34458040,2755,2755,2755,2755,55
20230807,100300,34306515,2755,2755,2755,2755,0
20230807,100200,34306515,2755,2750,2755,2745,511
20230807,100100,32903235,2755,2755,2755,2755,2
20230807,100000,32897725,2750,2750,2750,2750,16
20230807,095900,32853725,2750,2750,2750,2750,0
20230807,095800,32853725,2750,2755,2755,2750,2
20230807,095700,32848220,2750,2750,2750,2750,0
20230807,095600,32848220,2750,2750,2750,2750,137
20230807,095500,32471470,2755,2755,2755,2755,0
20230807,095400,32471470,2755,2755,2755,2755,1
20230807,095300,32468715,2755,2755,2755,2755,0
20230807,095200,32468715,2755,2755,2755,2755,0
20230807,095100,32468715,2755,2755,2755,2755,2
20230807,095000,32463205,2755,2755,2755,2755,0
20230807,094900,32463205,2755,2755,2755,2755,0
20230807,094800,32463205,2755,2755,2755,2755,0
20230807,094700,32463205,2755,2755,2755,2755,1
20230807,094600,32460450,2750,2750,2750,2750,0
20230807,094500,32460450,2750,2750,2750,2750,0
20230807,094400,32460450,2750,2755,2755,2750,31
20230807,094300,32375195,2750,2750,2750,2750,25
20230807,094200,32306445,2750,2750,2750,2750,174
20230807,094100,31827945,2750,2750,2750,2750,67
20230807,094000,31643695,2755,2755,2755,2755,2
20230807,093900,31638185,2755,2755,2755,2755,0
20230807,093800,31638185,2755,2755,2755,2755,2
20230807,093700,31632675,2755,2755,2755,2755,1
20230807,093600,31629920,2755,2755,2755,2755,1
20230807,093500,31627165,2750,2750,2750,2750,805
20230807,093400,29413415,2755,2755,2755,2755,0
20230807,093300,29413415,2755,2750,2755,2750,53
20230807,093200,29267660,2755,2755,2755,2755,2
20230807,093100,29262150,2755,2755,2755,2755,1
20230807,093000,29259395,2750,2755,2755,2750,31
20230807,092900,29174140,2750,2750,2750,2750,0
20230807,092800,29174140,2750,2750,2750,2750,294
20230807,092700,28365640,2750,2755,2755,2750,2711
20230807,092600,20910385,2755,2755,2755,2755,10
20230807,092500,20882835,2750,2750,2750,2750,4
20230807,092400,20871835,2755,2755,2755,2755,1
20230807,092300,20869080,2755,2755,2755,2755,0
20230807,092200,20869080,2755,2755,2755,2755,1
20230807,092100,20866325,2755,2755,2755,2755,300
20230807,092000,20039825,2750,2750,2750,2750,0
20230807,091900,20039825,2750,2750,2750,2750,0
20230807,091800,20039825,2750,2755,2755,2750,205
20230807,091700,19476050,2755,2755,2755,2755,0
20230807,091600,19476050,2755,2755,2755,2755,1090
20230807,091500,16473100,2760,2755,2760,2755,1033
20230807,091400,13627020,2760,2760,2760,2760,38
20230807,091300,13522140,2760,2760,2760,2760,1051
20230807,091200,10621380,2750,2750,2750,2750,0
20230807,091100,10621380,2750,2750,2750,2750,0
20230807,091000,10621380,2750,2750,2750,2750,0
20230807,090900,10621380,2750,2750,2750,2750,0
20230807,090800,10621380,2750,2750,2750,2750,877
20230807,090700,8209630,2750,2750,2750,2750,0
20230807,090600,8209630,2750,2750,2750,2750,0
20230807,090500,8209630,2750,2750,2750,2750,1
20230807,090400,8206880,2750,2750,2750,2750,794
20230807,090300,6023380,2760,2760,2760,2760,10
20230807,090200,5995780,2760,2760,2760,2760,0
20230807,090100,5995780,2760,2755,2760,2745,1501
20230807,090000,1868480,2760,2785,2785,2760,673