KissMeData/405640/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204800,134648720,2235,2235,2235,2235,11
20230809,204700,134648720,2235,2235,2235,2235,0
20230809,204600,134648720,2235,2235,2235,2235,0
20230809,204500,134648720,2235,2235,2235,2235,0
20230809,204400,134648720,2235,2235,2235,2235,0
20230809,204300,134648720,2235,2235,2235,2235,0
20230809,204200,134648720,2235,2235,2235,2235,0
20230809,204100,134648720,2235,2235,2235,2235,0
20230809,204000,134648720,2235,2235,2235,2235,0
20230809,203900,134648720,2235,2235,2235,2235,0
20230809,203800,134648720,2235,2235,2235,2235,0
20230809,203700,134648720,2235,2235,2235,2235,0
20230809,203600,134648720,2235,2235,2235,2235,0
20230809,203500,134648720,2235,2235,2235,2235,0
20230809,203400,134648720,2235,2235,2235,2235,0
20230809,203300,134648720,2235,2235,2235,2235,0
20230809,203200,134648720,2235,2235,2235,2235,0
20230809,203100,134648720,2235,2235,2235,2235,0
20230809,203000,134648720,2235,2235,2235,2235,0
20230809,202900,134648720,2235,2235,2235,2235,0
20230809,202800,134648720,2235,2235,2235,2235,0
20230809,202700,134648720,2235,2235,2235,2235,0
20230809,202600,134648720,2235,2235,2235,2235,0
20230809,202500,134648720,2235,2235,2235,2235,0
20230809,202400,134648720,2235,2235,2235,2235,0
20230809,202300,134648720,2235,2235,2235,2235,0
20230809,202200,134648720,2235,2235,2235,2235,0
20230809,202100,134648720,2235,2235,2235,2235,0
20230809,202000,134648720,2235,2235,2235,2235,0
20230809,201900,134648720,2235,2235,2235,2235,0
20230809,201800,134648720,2235,2235,2235,2235,11
20230809,201700,134648720,2235,2235,2235,2235,0
20230809,201600,134648720,2235,2235,2235,2235,0
20230809,201500,134648720,2235,2235,2235,2235,0
20230809,201400,134648720,2235,2235,2235,2235,0
20230809,201300,134648720,2235,2235,2235,2235,0
20230809,201200,134648720,2235,2235,2235,2235,0
20230809,201100,134648720,2235,2235,2235,2235,0
20230809,201000,134648720,2235,2235,2235,2235,0
20230809,200900,134648720,2235,2235,2235,2235,0
20230809,200800,134648720,2235,2235,2235,2235,0
20230809,200700,134648720,2235,2235,2235,2235,0
20230809,200600,134648720,2235,2235,2235,2235,0
20230809,200500,134648720,2235,2235,2235,2235,0
20230809,200400,134648720,2235,2235,2235,2235,0
20230809,200300,134648720,2235,2235,2235,2235,0
20230809,200200,134648720,2235,2235,2235,2235,0
20230809,200100,134648720,2235,2235,2235,2235,0
20230809,200000,134648720,2235,2235,2235,2235,0
20230809,195900,134648720,2235,2235,2235,2235,0
20230809,195800,134648720,2235,2235,2235,2235,0
20230809,195700,134648720,2235,2235,2235,2235,0
20230809,195600,134648720,2235,2235,2235,2235,0
20230809,195500,134648720,2235,2235,2235,2235,0
20230809,195400,134648720,2235,2235,2235,2235,0
20230809,195300,134648720,2235,2235,2235,2235,0
20230809,195200,134648720,2235,2235,2235,2235,0
20230809,195100,134648720,2235,2235,2235,2235,0
20230809,195000,134648720,2235,2235,2235,2235,0
20230809,194900,134648720,2235,2235,2235,2235,0
20230809,194800,134648720,2235,2235,2235,2235,11
20230809,194700,134648720,2235,2235,2235,2235,0
20230809,194600,134648720,2235,2235,2235,2235,0
20230809,194500,134648720,2235,2235,2235,2235,0
20230809,194400,134648720,2235,2235,2235,2235,0
20230809,194300,134648720,2235,2235,2235,2235,0
20230809,194200,134648720,2235,2235,2235,2235,0
20230809,194100,134648720,2235,2235,2235,2235,0
20230809,194000,134648720,2235,2235,2235,2235,0
20230809,193900,134648720,2235,2235,2235,2235,0
20230809,193800,134648720,2235,2235,2235,2235,0
20230809,193700,134648720,2235,2235,2235,2235,0
20230809,193600,134648720,2235,2235,2235,2235,0
20230809,193500,134648720,2235,2235,2235,2235,0
20230809,193400,134648720,2235,2235,2235,2235,0
20230809,193300,134648720,2235,2235,2235,2235,0
20230809,193200,134648720,2235,2235,2235,2235,0
20230809,193100,134648720,2235,2235,2235,2235,0
20230809,193000,134648720,2235,2235,2235,2235,0
20230809,192900,134648720,2235,2235,2235,2235,0
20230809,192800,134648720,2235,2235,2235,2235,0
20230809,192700,134648720,2235,2235,2235,2235,0
20230809,192600,134648720,2235,2235,2235,2235,0
20230809,192500,134648720,2235,2235,2235,2235,0
20230809,192400,134648720,2235,2235,2235,2235,0
20230809,192300,134648720,2235,2235,2235,2235,0
20230809,192200,134648720,2235,2235,2235,2235,0
20230809,192100,134648720,2235,2235,2235,2235,0
20230809,192000,134648720,2235,2235,2235,2235,0
20230809,191900,134648720,2235,2235,2235,2235,0
20230809,191800,134648720,2235,2235,2235,2235,11
20230809,191700,134648720,2235,2235,2235,2235,0
20230809,191600,134648720,2235,2235,2235,2235,0
20230809,191500,134648720,2235,2235,2235,2235,0
20230809,191400,134648720,2235,2235,2235,2235,0
20230809,191300,134648720,2235,2235,2235,2235,0
20230809,191200,134648720,2235,2235,2235,2235,0
20230809,191100,134648720,2235,2235,2235,2235,0
20230809,191000,134648720,2235,2235,2235,2235,0
20230809,190900,134648720,2235,2235,2235,2235,0
20230809,190800,134648720,2235,2235,2235,2235,0
20230809,190700,134648720,2235,2235,2235,2235,0
20230809,190600,134648720,2235,2235,2235,2235,0
20230809,190500,134648720,2235,2235,2235,2235,0
20230809,190400,134648720,2235,2235,2235,2235,0
20230809,190300,134648720,2235,2235,2235,2235,0
20230809,190200,134648720,2235,2235,2235,2235,0
20230809,190100,134648720,2235,2235,2235,2235,0
20230809,190000,134648720,2235,2235,2235,2235,0
20230809,185900,134648720,2235,2235,2235,2235,0
20230809,185800,134648720,2235,2235,2235,2235,0
20230809,185700,134648720,2235,2235,2235,2235,0
20230809,185600,134648720,2235,2235,2235,2235,0
20230809,185500,134648720,2235,2235,2235,2235,0
20230809,185400,134648720,2235,2235,2235,2235,0
20230809,185300,134648720,2235,2235,2235,2235,0
20230809,185200,134648720,2235,2235,2235,2235,0
20230809,185100,134648720,2235,2235,2235,2235,0
20230809,185000,134648720,2235,2235,2235,2235,0
20230809,184900,134648720,2235,2235,2235,2235,0
20230809,184800,134648720,2235,2235,2235,2235,11
20230809,184700,134648720,2235,2235,2235,2235,0
20230809,184600,134648720,2235,2235,2235,2235,0
20230809,184500,134648720,2235,2235,2235,2235,0
20230809,184400,134648720,2235,2235,2235,2235,0
20230809,184300,134648720,2235,2235,2235,2235,0
20230809,184200,134648720,2235,2235,2235,2235,0
20230809,184100,134648720,2235,2235,2235,2235,0
20230809,184000,134648720,2235,2235,2235,2235,0
20230809,183900,134648720,2235,2235,2235,2235,0
20230809,183800,134648720,2235,2235,2235,2235,0
20230809,183700,134648720,2235,2235,2235,2235,0
20230809,183600,134648720,2235,2235,2235,2235,0
20230809,183500,134648720,2235,2235,2235,2235,0
20230809,183400,134648720,2235,2235,2235,2235,0
20230809,183300,134648720,2235,2235,2235,2235,0
20230809,183200,134648720,2235,2235,2235,2235,0
20230809,183100,134648720,2235,2235,2235,2235,0
20230809,183000,134648720,2235,2235,2235,2235,0
20230809,182900,134648720,2235,2235,2235,2235,0
20230809,182800,134648720,2235,2235,2235,2235,0
20230809,182700,134648720,2235,2235,2235,2235,0
20230809,182600,134648720,2235,2235,2235,2235,0
20230809,182500,134648720,2235,2235,2235,2235,0
20230809,182400,134648720,2235,2235,2235,2235,0
20230809,182300,134648720,2235,2235,2235,2235,0
20230809,182200,134648720,2235,2235,2235,2235,0
20230809,182100,134648720,2235,2235,2235,2235,0
20230809,182000,134648720,2235,2235,2235,2235,0
20230809,181900,134648720,2235,2235,2235,2235,0
20230809,181800,134648720,2235,2235,2235,2235,11
20230809,181700,134648720,2235,2235,2235,2235,0
20230809,181600,134648720,2235,2235,2235,2235,0
20230809,181500,134648720,2235,2235,2235,2235,0
20230809,181400,134648720,2235,2235,2235,2235,0
20230809,181300,134648720,2235,2235,2235,2235,0
20230809,181200,134648720,2235,2235,2235,2235,0
20230809,181100,134648720,2235,2235,2235,2235,0
20230809,181000,134648720,2235,2235,2235,2235,0
20230809,180900,134648720,2235,2235,2235,2235,0
20230809,180800,134648720,2235,2235,2235,2235,0
20230809,180700,134648720,2235,2235,2235,2235,0
20230809,180600,134648720,2235,2235,2235,2235,0
20230809,180500,134648720,2235,2235,2235,2235,0
20230809,180400,134648720,2235,2235,2235,2235,0
20230809,180300,134648720,2235,2235,2235,2235,0
20230809,180200,134648720,2235,2235,2235,2235,0
20230809,180100,134648720,2235,2235,2235,2235,0
20230809,180000,134648720,2235,2235,2235,2235,0
20230809,175900,134648720,2235,2235,2235,2235,0
20230809,175800,134648720,2235,2235,2235,2235,0
20230809,175700,134648720,2235,2235,2235,2235,0
20230809,175600,134648720,2235,2235,2235,2235,0
20230809,175500,134648720,2235,2235,2235,2235,0
20230809,175400,134648720,2235,2235,2235,2235,0
20230809,175300,134648720,2235,2235,2235,2235,0
20230809,175200,134648720,2235,2235,2235,2235,0
20230809,175100,134648720,2235,2235,2235,2235,0
20230809,175000,134648720,2235,2235,2235,2235,0
20230809,174900,134648720,2235,2235,2235,2235,0
20230809,174800,134648720,2235,2235,2235,2235,11
20230809,174700,134648720,2235,2235,2235,2235,0
20230809,174600,134648720,2235,2235,2235,2235,0
20230809,174500,134648720,2235,2235,2235,2235,0
20230809,174400,134648720,2235,2235,2235,2235,0
20230809,174300,134648720,2235,2235,2235,2235,0
20230809,174200,134648720,2235,2235,2235,2235,0
20230809,174100,134648720,2235,2235,2235,2235,0
20230809,174000,134648720,2235,2235,2235,2235,0
20230809,173900,134648720,2235,2235,2235,2235,0
20230809,173800,134648720,2235,2235,2235,2235,0
20230809,173700,134648720,2235,2235,2235,2235,0
20230809,173600,134648720,2235,2235,2235,2235,0
20230809,173500,134648720,2235,2235,2235,2235,0
20230809,173400,134648720,2235,2235,2235,2235,0
20230809,173300,134648720,2235,2235,2235,2235,0
20230809,173200,134648720,2235,2235,2235,2235,0
20230809,173100,134648720,2235,2235,2235,2235,0
20230809,173000,134648720,2235,2235,2235,2235,0
20230809,172900,134648720,2235,2235,2235,2235,0
20230809,172800,134648720,2235,2235,2235,2235,0
20230809,172700,134648720,2235,2235,2235,2235,0
20230809,172600,134648720,2235,2235,2235,2235,0
20230809,172500,134648720,2235,2235,2235,2235,0
20230809,172400,134648720,2235,2235,2235,2235,0
20230809,172300,134648720,2235,2235,2235,2235,0
20230809,172200,134648720,2235,2235,2235,2235,0
20230809,172100,134648720,2235,2235,2235,2235,0
20230809,172000,134648720,2235,2235,2235,2235,0
20230809,171900,134648720,2235,2235,2235,2235,0
20230809,171800,134648720,2235,2235,2235,2235,11
20230809,171700,134648720,2235,2235,2235,2235,0
20230809,171600,134648720,2235,2235,2235,2235,0
20230809,171500,134648720,2235,2235,2235,2235,0
20230809,171400,134648720,2235,2235,2235,2235,0
20230809,171300,134648720,2235,2235,2235,2235,0
20230809,171200,134648720,2235,2235,2235,2235,0
20230809,171100,134648720,2235,2235,2235,2235,0
20230809,171000,134648720,2235,2235,2235,2235,0
20230809,170900,134648720,2235,2235,2235,2235,0
20230809,170800,134648720,2235,2235,2235,2235,0
20230809,170700,134648720,2235,2235,2235,2235,0
20230809,170600,134648720,2235,2235,2235,2235,0
20230809,170500,134648720,2235,2235,2235,2235,0
20230809,170400,134648720,2235,2235,2235,2235,0
20230809,170300,134648720,2235,2235,2235,2235,0
20230809,170200,134648720,2235,2235,2235,2235,0
20230809,170100,134648720,2235,2235,2235,2235,0
20230809,170000,134648720,2235,2235,2235,2235,0
20230809,165900,134648720,2235,2235,2235,2235,0
20230809,165800,134648720,2235,2235,2235,2235,0
20230809,165700,134648720,2235,2235,2235,2235,0
20230809,165600,134648720,2235,2235,2235,2235,0
20230809,165500,134648720,2235,2235,2235,2235,0
20230809,165400,134648720,2235,2235,2235,2235,0
20230809,165300,134648720,2235,2235,2235,2235,0
20230809,165200,134648720,2235,2235,2235,2235,0
20230809,165100,134648720,2235,2235,2235,2235,0
20230809,165000,134648720,2235,2235,2235,2235,0
20230809,164900,134648720,2235,2235,2235,2235,0
20230809,164800,134648720,2235,2235,2235,2235,11
20230809,164700,134648720,2235,2235,2235,2235,0
20230809,164600,134648720,2235,2235,2235,2235,0
20230809,164500,134648720,2235,2235,2235,2235,0
20230809,164400,134648720,2235,2235,2235,2235,0
20230809,164300,134648720,2235,2235,2235,2235,0
20230809,164200,134648720,2235,2235,2235,2235,0
20230809,164100,134648720,2235,2235,2235,2235,0
20230809,164000,134648720,2235,2235,2235,2235,0
20230809,163900,134648720,2235,2235,2235,2235,0
20230809,163800,134648720,2235,2235,2235,2235,0
20230809,163700,134648720,2235,2235,2235,2235,0
20230809,163600,134648720,2235,2235,2235,2235,0
20230809,163500,134648720,2235,2235,2235,2235,0
20230809,163400,134648720,2235,2235,2235,2235,0
20230809,163300,134648720,2235,2235,2235,2235,0
20230809,163200,134648720,2235,2235,2235,2235,0
20230809,163100,134648720,2235,2235,2235,2235,0
20230809,163000,134648720,2235,2235,2235,2235,0
20230809,162900,134648720,2235,2235,2235,2235,0
20230809,162800,134648720,2235,2235,2235,2235,0
20230809,162700,134648720,2235,2235,2235,2235,0
20230809,162600,134648720,2235,2235,2235,2235,0
20230809,162500,134648720,2235,2235,2235,2235,0
20230809,162400,134648720,2235,2235,2235,2235,0
20230809,162300,134648720,2235,2235,2235,2235,0
20230809,162200,134648720,2235,2235,2235,2235,0
20230809,162100,134648720,2235,2235,2235,2235,0
20230809,162000,134648720,2235,2235,2235,2235,0
20230809,161900,134648720,2235,2235,2235,2235,0
20230809,161800,134648720,2235,2235,2235,2235,11
20230809,161700,134648720,2235,2235,2235,2235,0
20230809,161600,134648720,2235,2235,2235,2235,0
20230809,161500,134648720,2235,2235,2235,2235,0
20230809,161400,134648720,2235,2235,2235,2235,0
20230809,161300,134648720,2235,2235,2235,2235,0
20230809,161200,134648720,2235,2235,2235,2235,0
20230809,161100,134648720,2235,2235,2235,2235,0
20230809,161000,134648720,2235,2235,2235,2235,0
20230809,160900,134648720,2235,2235,2235,2235,0
20230809,160800,134648720,2235,2235,2235,2235,0
20230809,160700,134648720,2235,2235,2235,2235,0
20230809,160600,134648720,2235,2235,2235,2235,0
20230809,160500,134648720,2235,2235,2235,2235,0
20230809,160400,134648720,2235,2235,2235,2235,0
20230809,160300,134648720,2235,2235,2235,2235,0
20230809,160200,134648720,2235,2235,2235,2235,0
20230809,160100,134648720,2235,2235,2235,2235,0
20230809,160000,134648720,2235,2235,2235,2235,0
20230809,155900,134648720,2235,2235,2235,2235,0
20230809,155800,134648720,2235,2235,2235,2235,0
20230809,155700,134648720,2235,2235,2235,2235,0
20230809,155600,134648720,2235,2235,2235,2235,0
20230809,155500,134648720,2235,2235,2235,2235,0
20230809,155400,134648720,2235,2235,2235,2235,0
20230809,155300,134648720,2235,2235,2235,2235,0
20230809,155200,134648720,2235,2235,2235,2235,0
20230809,155100,134648720,2235,2235,2235,2235,0
20230809,155000,134648720,2235,2235,2235,2235,0
20230809,154900,134648720,2235,2235,2235,2235,0
20230809,154800,134648720,2235,2235,2235,2235,11
20230809,154700,134648720,2235,2235,2235,2235,0
20230809,154600,134648720,2235,2235,2235,2235,0
20230809,154500,134648720,2235,2235,2235,2235,0
20230809,154400,134648720,2235,2235,2235,2235,0
20230809,154300,134648720,2235,2235,2235,2235,0
20230809,154200,134648720,2235,2235,2235,2235,0
20230809,154100,134648720,2235,2235,2235,2235,0
20230809,154000,134648720,2235,2235,2235,2235,0
20230809,153900,134648720,2235,2235,2235,2235,0
20230809,153800,134648720,2235,2235,2235,2235,0
20230809,153700,134648720,2235,2235,2235,2235,0
20230809,153600,134648720,2235,2235,2235,2235,0
20230809,153500,134648720,2235,2235,2235,2235,0
20230809,153400,134648720,2235,2235,2235,2235,0
20230809,153300,134648720,2235,2235,2235,2235,0
20230809,153200,134648720,2235,2235,2235,2235,0
20230809,153100,134648720,2235,2235,2235,2235,0
20230809,153000,134648720,2235,2235,2235,2235,11
20230809,152900,134624135,2235,2235,2235,2235,0
20230809,152800,134624135,2235,2235,2235,2235,0
20230809,152700,134624135,2235,2235,2235,2235,0
20230809,152600,134624135,2235,2235,2235,2235,0
20230809,152500,134624135,2235,2235,2235,2235,0
20230809,152400,134624135,2235,2235,2235,2235,0
20230809,152300,134624135,2235,2235,2235,2235,0
20230809,152200,134624135,2235,2235,2235,2235,0
20230809,152100,134624135,2235,2235,2235,2235,0
20230809,152000,134624135,2235,2235,2235,2235,0
20230809,151900,134624135,2235,2215,2235,2210,270
20230809,151800,134026725,2220,2220,2220,2220,0
20230809,151700,134026725,2220,2220,2220,2220,60
20230809,151600,133893525,2220,2220,2220,2220,0
20230809,151500,133893525,2220,2220,2220,2220,0
20230809,151400,133893525,2220,2220,2220,2220,0
20230809,151300,133893525,2220,2220,2220,2220,0
20230809,151200,133893525,2220,2220,2220,2220,0
20230809,151100,133893525,2220,2220,2220,2220,0
20230809,151000,133893525,2220,2220,2220,2220,0
20230809,150900,133893525,2220,2220,2220,2220,0
20230809,150800,133893525,2220,2220,2220,2220,0
20230809,150700,133893525,2220,2220,2220,2220,70
20230809,150600,133738125,2220,2220,2220,2220,0
20230809,150500,133738125,2220,2220,2220,2220,0
20230809,150400,133738125,2220,2220,2220,2220,0
20230809,150300,133738125,2220,2220,2220,2220,1
20230809,150200,133735905,2210,2210,2210,2210,0
20230809,150100,133735905,2210,2210,2210,2210,0
20230809,150000,133735905,2210,2210,2210,2210,13
20230809,145900,133707175,2210,2210,2210,2210,5
20230809,145800,133696125,2210,2210,2210,2210,8
20230809,145700,133678445,2210,2210,2210,2210,8
20230809,145600,133660765,2210,2205,2210,2205,13
20230809,145500,133632080,2205,2210,2210,2205,4299
20230809,145400,124152650,2210,2210,2210,2210,349
20230809,145300,123381360,2210,2210,2210,2210,13
20230809,145200,123352630,2210,2210,2210,2210,8
20230809,145100,123334950,2210,2215,2215,2210,816
20230809,145000,121530775,2215,2215,2215,2215,8
20230809,144900,121513055,2215,2215,2215,2215,12
20230809,144800,121486475,2215,2215,2215,2215,0
20230809,144700,121486475,2215,2215,2215,2215,14
20230809,144600,121455465,2215,2215,2215,2215,8
20230809,144500,121437745,2215,2215,2215,2215,8
20230809,144400,121420025,2215,2215,2215,2215,9
20230809,144300,121400090,2215,2215,2215,2215,9
20230809,144200,121380155,2215,2215,2215,2215,4
20230809,144100,121371295,2215,2215,2215,2215,13
20230809,144000,121342500,2215,2215,2215,2215,4
20230809,143900,121333640,2215,2215,2215,2215,9
20230809,143800,121313705,2215,2215,2215,2215,13
20230809,143700,121284910,2220,2215,2220,2215,6
20230809,143600,121271615,2215,2215,2215,2215,8
20230809,143500,121253895,2215,2215,2215,2215,8
20230809,143400,121236175,2215,2215,2215,2215,9
20230809,143300,121216240,2215,2215,2215,2215,8
20230809,143200,121198520,2215,2215,2215,2215,9
20230809,143100,121178585,2215,2215,2215,2215,8
20230809,143000,121160865,2215,2215,2215,2215,9
20230809,142900,121140930,2215,2215,2215,2215,5
20230809,142800,121129855,2215,2215,2215,2215,12
20230809,142700,121103275,2215,2215,2215,2215,8
20230809,142600,121085555,2215,2215,2215,2215,9
20230809,142500,121065620,2215,2215,2215,2215,8
20230809,142400,121047900,2215,2215,2215,2215,8
20230809,142300,121030180,2215,2215,2215,2215,5
20230809,142200,121019105,2215,2220,2220,2215,9
20230809,142100,120999165,2215,2215,2215,2215,8
20230809,142000,120981445,2215,2215,2215,2215,9
20230809,141900,120961510,2215,2215,2215,2215,11
20230809,141800,120937145,2215,2215,2215,2215,0
20230809,141700,120937145,2215,2215,2215,2215,13
20230809,141600,120908350,2215,2215,2215,2215,8
20230809,141500,120890630,2215,2215,2215,2215,9
20230809,141400,120870695,2215,2215,2215,2215,8
20230809,141300,120852975,2215,2215,2215,2215,14
20230809,141200,120821965,2215,2215,2215,2215,0
20230809,141100,120821965,2215,2215,2215,2215,12
20230809,141000,120795385,2215,2215,2215,2215,8
20230809,140900,120777665,2215,2215,2215,2215,9
20230809,140800,120757730,2215,2215,2215,2215,9
20230809,140700,120737795,2215,2215,2215,2215,12
20230809,140600,120711215,2215,2215,2215,2215,0
20230809,140500,120711215,2215,2215,2215,2215,13
20230809,140400,120682420,2215,2215,2215,2215,4
20230809,140300,120673560,2215,2215,2215,2215,13
20230809,140200,120644765,2215,2215,2215,2215,8
20230809,140100,120627045,2215,2215,2215,2215,10
20230809,140000,120604895,2215,2215,2215,2215,5
20230809,135900,120593820,2215,2215,2215,2215,12
20230809,135800,120567240,2230,2215,2230,2215,5
20230809,135700,120556150,2215,2215,2215,2215,13
20230809,135600,120527355,2230,2215,2230,2215,10
20230809,135500,120505190,2215,2215,2215,2215,0
20230809,135400,120505190,2215,2230,2230,2215,14
20230809,135300,120474150,2215,2215,2215,2215,8
20230809,135200,120456430,2215,2215,2215,2215,9
20230809,135100,120436495,2215,2215,2215,2215,9
20230809,135000,120416560,2215,2215,2215,2215,8
20230809,134900,120398840,2215,2215,2215,2215,4
20230809,134800,120389980,2215,2230,2230,2205,40014
20230809,134700,31922440,2230,2230,2230,2230,4
20230809,134600,31913520,2230,2230,2230,2230,12
20230809,134500,31886760,2230,2230,2230,2230,8
20230809,134400,31868920,2230,2230,2230,2230,17
20230809,134300,31831010,2230,2230,2230,2230,4
20230809,134200,31822090,2230,2230,2230,2230,13
20230809,134100,31793100,2230,2230,2230,2230,354
20230809,134000,31003680,2230,2230,2230,2230,14
20230809,133900,30972460,2230,2230,2230,2230,9
20230809,133800,30952390,2230,2230,2230,2230,8
20230809,133700,30934550,2230,2230,2230,2230,4
20230809,133600,30925630,2230,2230,2230,2230,9
20230809,133500,30905560,2230,2230,2230,2230,9
20230809,133400,30885490,2230,2230,2230,2230,8
20230809,133300,30867650,2230,2230,2230,2230,8
20230809,133200,30849810,2230,2230,2230,2230,9
20230809,133100,30829740,2230,2230,2230,2230,9
20230809,133000,30809670,2230,2230,2230,2230,4
20230809,132900,30800750,2230,2230,2230,2230,12
20230809,132800,30773990,2230,2230,2230,2230,8
20230809,132700,30756150,2230,2230,2230,2230,10
20230809,132600,30733850,2230,2230,2230,2230,8
20230809,132500,30716010,2230,2230,2230,2230,8
20230809,132400,30698170,2230,2230,2230,2230,5
20230809,132300,30687020,2230,2230,2230,2230,13
20230809,132200,30658030,2230,2230,2230,2230,4
20230809,132100,30649110,2230,2230,2230,2230,13
20230809,132000,30620120,2230,2230,2230,2230,9
20230809,131900,30600050,2230,2230,2230,2230,5
20230809,131800,30588900,2230,2230,2230,2230,8
20230809,131700,30571060,2230,2230,2230,2230,49
20230809,131600,30461790,2230,2230,2230,2230,4
20230809,131500,30452870,2230,2230,2230,2230,14
20230809,131400,30421650,2230,2230,2230,2230,8
20230809,131300,30403810,2230,2230,2230,2230,0
20230809,131200,30403810,2230,2230,2230,2230,12
20230809,131100,30377050,2230,2230,2230,2230,8
20230809,131000,30359210,2230,2230,2230,2230,10
20230809,130900,30336910,2230,2230,2230,2230,8
20230809,130800,30319070,2230,2230,2230,2230,9
20230809,130700,30299000,2230,2230,2230,2230,4
20230809,130600,30290080,2230,2230,2230,2230,13
20230809,130500,30261090,2230,2230,2230,2230,4
20230809,130400,30252170,2230,2230,2230,2230,12
20230809,130300,30225410,2230,2230,2230,2230,9
20230809,130200,30205340,2230,2230,2230,2230,9
20230809,130100,30185270,2230,2230,2230,2230,5
20230809,130000,30174120,2225,2225,2225,2225,12
20230809,125900,30147420,2225,2230,2235,2225,8
20230809,125800,30129595,2225,2225,2225,2225,14
20230809,125700,30098445,2225,2225,2225,2225,8
20230809,125600,30080645,2225,2225,2225,2225,8
20230809,125500,30062845,2225,2225,2225,2225,4
20230809,125400,30053945,2225,2225,2225,2225,10
20230809,125300,30031695,2225,2225,2225,2225,8
20230809,125200,30013895,2225,2225,2225,2225,8
20230809,125100,29996095,2225,2225,2225,2225,9
20230809,125000,29976070,2225,2225,2225,2225,8
20230809,124900,29958270,2225,2225,2225,2225,9
20230809,124800,29938245,2225,2225,2225,2225,4
20230809,124700,29929345,2230,2225,2230,2225,12
20230809,124600,29902640,2225,2225,2225,2225,9
20230809,124500,29882615,2225,2225,2225,2225,9
20230809,124400,29862590,2230,2230,2230,2230,1
20230809,124300,29860360,2225,2225,2225,2225,13
20230809,124200,29831435,2225,2225,2225,2225,5
20230809,124100,29820310,2225,2225,2225,2225,13
20230809,124000,29791385,2225,2225,2225,2225,4
20230809,123900,29782485,2225,2230,2230,2225,13
20230809,123800,29753535,2230,2225,2230,2225,24
20230809,123700,29700035,2225,2225,2225,2225,9
20230809,123600,29680010,2225,2225,2225,2225,8
20230809,123500,29662210,2230,2225,2230,2225,13
20230809,123400,29633280,2225,2225,2225,2225,5
20230809,123300,29622155,2225,2225,2225,2225,13
20230809,123200,29593230,2225,2225,2225,2225,4
20230809,123100,29584330,2225,2225,2225,2225,5
20230809,123000,29573205,2225,2225,2225,2225,12
20230809,122900,29546505,2225,2225,2225,2225,8
20230809,122800,29528705,2225,2225,2225,2225,9
20230809,122700,29508680,2225,2230,2230,2225,8
20230809,122600,29490860,2230,2230,2240,2230,206
20230809,122500,29029470,2225,2225,2225,2225,8
20230809,122400,29011670,2225,2225,2225,2225,13
20230809,122300,28982745,2225,2225,2225,2225,4
20230809,122200,28973845,2225,2225,2225,2225,14
20230809,122100,28942695,2225,2225,2225,2225,17
20230809,122000,28904870,2225,2225,2225,2225,5
20230809,121900,28893745,2225,2225,2225,2225,9
20230809,121800,28873720,2230,2230,2230,2230,11
20230809,121700,28849190,2230,2230,2230,2230,4
20230809,121600,28840270,2230,2230,2230,2230,13
20230809,121500,28811280,2230,2230,2230,2230,9
20230809,121400,28791210,2230,2230,2230,2230,4
20230809,121300,28782290,2230,2230,2230,2230,8
20230809,121200,28764450,2230,2230,2230,2230,9
20230809,121100,28744380,2230,2230,2230,2230,8
20230809,121000,28726540,2230,2230,2230,2230,9
20230809,120900,28706470,2230,2230,2230,2230,8
20230809,120800,28688630,2230,2230,2230,2230,4
20230809,120700,28679710,2230,2230,2230,2230,13
20230809,120600,28650720,2230,2230,2230,2230,5
20230809,120500,28639570,2230,2230,2230,2230,12
20230809,120400,28612810,2230,2230,2230,2230,9
20230809,120300,28592740,2230,2230,2230,2230,9
20230809,120200,28572670,2230,2230,2230,2230,4
20230809,120100,28563750,2230,2230,2230,2230,13
20230809,120000,28534760,2230,2230,2230,2230,4
20230809,115900,28525840,2230,2230,2230,2230,13
20230809,115800,28496850,2230,2230,2230,2230,5
20230809,115700,28485700,2230,2230,2240,2230,36
20230809,115600,28405180,2230,2230,2230,2230,4
20230809,115500,28396260,2230,2230,2230,2230,9
20230809,115400,28376190,2230,2230,2230,2230,107
20230809,115300,28137580,2230,2230,2230,2230,13
20230809,115200,28108590,2230,2230,2230,2230,4
20230809,115100,28099670,2230,2230,2230,2230,14
20230809,115000,28068450,2230,2230,2230,2230,4
20230809,114900,28059530,2230,2230,2230,2230,4
20230809,114800,28050610,2230,2235,2240,2230,47
20230809,114700,27945455,2230,2230,2230,2230,8
20230809,114600,27927615,2230,2230,2230,2230,10
20230809,114500,27905315,2230,2230,2230,2230,8
20230809,114400,27887475,2230,2230,2230,2230,4
20230809,114300,27878555,2230,2230,2230,2230,9
20230809,114200,27858485,2230,2230,2230,2230,13
20230809,114100,27829495,2230,2230,2230,2230,5
20230809,114000,27818345,2230,2230,2230,2230,12
20230809,113900,27791585,2230,2230,2230,2230,4
20230809,113800,27782665,2230,2230,2230,2230,9
20230809,113700,27762595,2230,2230,2230,2230,9
20230809,113600,27742525,2230,2230,2230,2230,12
20230809,113500,27715765,2230,2230,2230,2230,4
20230809,113400,27706845,2230,2230,2230,2230,14
20230809,113300,27675625,2230,2230,2230,2230,4
20230809,113200,27666705,2230,2230,2230,2230,8
20230809,113100,27648865,2230,2230,2230,2230,8
20230809,113000,27631025,2230,2230,2230,2230,9
20230809,112900,27610955,2230,2230,2240,2230,10
20230809,112800,27588645,2230,2230,2230,2230,12
20230809,112700,27561885,2230,2230,2230,2230,0
20230809,112600,27561885,2230,2230,2230,2230,9
20230809,112500,27541815,2230,2230,2230,2230,14
20230809,112400,27510595,2230,2230,2230,2230,4
20230809,112300,27501675,2230,2230,2230,2230,12
20230809,112200,27474915,2230,2230,2230,2230,9
20230809,112100,27454845,2230,2230,2230,2230,5
20230809,112000,27443695,2230,2230,2230,2230,8
20230809,111900,27425855,2230,2230,2230,2230,12
20230809,111800,27399095,2230,2230,2230,2230,4
20230809,111700,27390175,2230,2230,2230,2230,14
20230809,111600,27358955,2230,2230,2230,2230,4
20230809,111500,27350035,2230,2230,2230,2230,8
20230809,111400,27332195,2230,2230,2230,2230,9
20230809,111300,27312125,2230,2230,2230,2230,9
20230809,111200,27292055,2230,2230,2230,2230,8
20230809,111100,27274215,2230,2230,2230,2230,12
20230809,111000,27247455,2230,2230,2230,2230,5
20230809,110900,27236305,2230,2230,2230,2230,9
20230809,110800,27216235,2230,2225,2230,2225,12
20230809,110700,27189495,2225,2225,2225,2225,8
20230809,110600,27171695,2225,2225,2225,2225,8
20230809,110500,27153895,2225,2225,2225,2225,10
20230809,110400,27131645,2225,2225,2225,2225,9
20230809,110300,27111620,2225,2225,2225,2225,4
20230809,110200,27102720,2230,2230,2230,2230,1202
20230809,110100,24422260,2230,2250,2250,2230,17
20230809,110000,24384170,2240,2230,2240,2230,56
20230809,105900,24258860,2230,2230,2230,2230,2304
20230809,105800,19120940,2235,2235,2240,2235,594
20230809,105700,17793300,2235,2235,2235,2235,4
20230809,105600,17784360,2235,2235,2235,2235,10
20230809,105500,17762010,2235,2235,2235,2235,8
20230809,105400,17744130,2265,2265,2265,2235,18
20230809,105300,17703740,2240,2240,2240,2240,397
20230809,105200,16814460,2240,2255,2255,2240,33
20230809,105100,16740240,2255,2255,2255,2255,4
20230809,105000,16731220,2255,2255,2255,2255,8
20230809,104900,16713180,2255,2255,2255,2255,63
20230809,104800,16571115,2255,2255,2255,2255,105
20230809,104700,16334340,2240,2240,2240,2240,8
20230809,104600,16316420,2240,2245,2245,2240,68
20230809,104500,16163960,2240,2240,2240,2240,53
20230809,104400,16045240,2240,2240,2240,2240,8
20230809,104300,16027320,2245,2255,2265,2245,20
20230809,104200,15982320,2245,2245,2245,2245,4
20230809,104100,15973340,2245,2245,2245,2245,13
20230809,104000,15944155,2245,2245,2245,2245,62
20230809,103900,15804965,2245,2245,2245,2245,5
20230809,103800,15793740,2245,2245,2245,2245,9
20230809,103700,15773535,2240,2255,2255,2240,120
20230809,103600,15503640,2255,2255,2255,2255,5
20230809,103500,15492365,2255,2255,2255,2255,13
20230809,103400,15463050,2255,2255,2255,2255,0
20230809,103300,15463050,2255,2255,2255,2255,13
20230809,103200,15433735,2255,2255,2255,2255,8
20230809,103100,15415695,2255,2255,2255,2255,9
20230809,103000,15395400,2255,2255,2255,2255,1051
20230809,102900,13025395,2255,2255,2255,2255,13
20230809,102800,12996080,2260,2260,2260,2260,0
20230809,102700,12996080,2260,2260,2260,2260,599
20230809,102600,11642340,2260,2260,2260,2260,9
20230809,102500,11622000,2260,2260,2260,2260,8
20230809,102400,11603920,2260,2260,2260,2260,9
20230809,102300,11583580,2265,2260,2265,2260,9
20230809,102200,11563235,2260,2260,2260,2260,5
20230809,102100,11551935,2260,2260,2260,2260,9
20230809,102000,11531595,2260,2260,2260,2260,15
20230809,101900,11497695,2260,2260,2260,2260,8
20230809,101800,11479615,2260,2260,2260,2260,13
20230809,101700,11450235,2260,2270,2270,2260,41
20230809,101600,11357215,2265,2260,2265,2260,9
20230809,101500,11336870,2260,2260,2260,2260,8
20230809,101400,11318790,2260,2260,2260,2260,9
20230809,101300,11298450,2260,2260,2260,2260,8
20230809,101200,11280370,2260,2260,2260,2260,13
20230809,101100,11250990,2260,2260,2260,2260,4
20230809,101000,11241950,2260,2260,2260,2260,9
20230809,100900,11221610,2260,2260,2260,2260,4
20230809,100800,11212570,2260,2260,2260,2260,23
20230809,100700,11160590,2260,2270,2270,2260,10
20230809,100600,11137980,2260,2260,2260,2260,9
20230809,100500,11117640,2260,2260,2260,2260,8
20230809,100400,11099560,2260,2260,2260,2260,8
20230809,100300,11081480,2260,2260,2260,2260,5
20230809,100200,11070180,2260,2260,2260,2260,8
20230809,100100,11052100,2260,2260,2260,2260,13
20230809,100000,11022720,2260,2260,2260,2260,5
20230809,095900,11011420,2260,2260,2260,2260,12
20230809,095800,10984300,2260,2260,2260,2260,4
20230809,095700,10975260,2260,2260,2260,2260,9
20230809,095600,10954920,2260,2260,2260,2260,9
20230809,095500,10934580,2260,2260,2260,2260,8
20230809,095400,10916500,2260,2260,2260,2260,8
20230809,095300,10898420,2260,2260,2260,2260,14
20230809,095200,10866780,2260,2260,2260,2260,0
20230809,095100,10866780,2260,2260,2260,2260,13
20230809,095000,10837400,2260,2260,2260,2260,8
20230809,094900,10819320,2260,2260,2260,2260,9
20230809,094800,10798980,2260,2260,2260,2260,9
20230809,094700,10778640,2260,2260,2260,2260,13
20230809,094600,10749260,2260,2260,2260,2260,0
20230809,094500,10749260,2260,2260,2260,2260,5
20230809,094400,10737960,2260,2260,2260,2260,4
20230809,094300,10728920,2270,2260,2270,2260,5
20230809,094200,10717610,2260,2260,2260,2260,4
20230809,094100,10708570,2260,2260,2260,2260,12
20230809,094000,10681450,2260,2260,2260,2260,0
20230809,093900,10681450,2260,2260,2260,2260,5
20230809,093800,10670150,2260,2260,2260,2260,4
20230809,093700,10661110,2270,2260,2270,2260,104
20230809,093600,10425070,2260,2260,2260,2260,5
20230809,093500,10413770,2260,2260,2260,2260,4
20230809,093400,10404730,2260,2260,2260,2260,0
20230809,093300,10404730,2260,2260,2260,2260,4
20230809,093200,10395690,2260,2260,2260,2260,4
20230809,093100,10386650,2260,2260,2260,2260,5
20230809,093000,10375350,2270,2260,2270,2260,14
20230809,092900,10343610,2260,2260,2260,2260,0
20230809,092800,10343610,2260,2260,2260,2260,5
20230809,092700,10332310,2260,2260,2260,2260,4
20230809,092600,10323270,2260,2260,2260,2260,4
20230809,092500,10314230,2260,2260,2260,2260,9
20230809,092400,10293890,2260,2260,2260,2260,5
20230809,092300,10282590,2260,2260,2260,2260,0
20230809,092200,10282590,2260,2270,2270,2260,5
20230809,092100,10271280,2260,2265,2265,2260,7
20230809,092000,10255445,2265,2265,2265,2265,1
20230809,091900,10253180,2270,2270,2270,2265,356
20230809,091800,9445085,2265,2265,2265,2265,4
20230809,091700,9436025,2265,2265,2265,2265,0
20230809,091600,9436025,2265,2265,2265,2265,4
20230809,091500,9426965,2265,2265,2265,2265,13
20230809,091400,9397520,2270,2265,2270,2265,13
20230809,091300,9368030,2265,2265,2265,2265,4
20230809,091200,9358970,2265,2265,2265,2265,5
20230809,091100,9347645,2275,2275,2280,2275,983
20230809,091000,7111275,2275,2260,2275,2260,1004
20230809,090900,4827560,2260,2260,2260,2260,4
20230809,090800,4818520,2260,2260,2260,2260,4
20230809,090700,4809480,2255,2255,2255,2255,5
20230809,090600,4798205,2255,2255,2255,2255,4
20230809,090500,4789185,2270,2260,2270,2260,1489
20230809,090400,1419155,2260,2260,2260,2260,311
20230809,090300,716295,2255,2255,2255,2255,5
20230809,090200,705020,2255,2255,2255,2255,4
20230809,090100,696000,2250,2260,2260,2250,304
20230809,090000,9000,2250,2250,2250,2250,4