KissMeData/418210/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205000,14737555,2165,2165,2165,2165,636
20230809,204900,14737555,2165,2165,2165,2165,0
20230809,204800,14737555,2165,2165,2165,2165,0
20230809,204700,14737555,2165,2165,2165,2165,0
20230809,204600,14737555,2165,2165,2165,2165,0
20230809,204500,14737555,2165,2165,2165,2165,0
20230809,204400,14737555,2165,2165,2165,2165,0
20230809,204300,14737555,2165,2165,2165,2165,0
20230809,204200,14737555,2165,2165,2165,2165,0
20230809,204100,14737555,2165,2165,2165,2165,0
20230809,204000,14737555,2165,2165,2165,2165,0
20230809,203900,14737555,2165,2165,2165,2165,0
20230809,203800,14737555,2165,2165,2165,2165,0
20230809,203700,14737555,2165,2165,2165,2165,0
20230809,203600,14737555,2165,2165,2165,2165,0
20230809,203500,14737555,2165,2165,2165,2165,0
20230809,203400,14737555,2165,2165,2165,2165,0
20230809,203300,14737555,2165,2165,2165,2165,0
20230809,203200,14737555,2165,2165,2165,2165,0
20230809,203100,14737555,2165,2165,2165,2165,0
20230809,203000,14737555,2165,2165,2165,2165,0
20230809,202900,14737555,2165,2165,2165,2165,0
20230809,202800,14737555,2165,2165,2165,2165,0
20230809,202700,14737555,2165,2165,2165,2165,0
20230809,202600,14737555,2165,2165,2165,2165,0
20230809,202500,14737555,2165,2165,2165,2165,0
20230809,202400,14737555,2165,2165,2165,2165,0
20230809,202300,14737555,2165,2165,2165,2165,0
20230809,202200,14737555,2165,2165,2165,2165,0
20230809,202100,14737555,2165,2165,2165,2165,0
20230809,202000,14737555,2165,2165,2165,2165,636
20230809,201900,14737555,2165,2165,2165,2165,0
20230809,201800,14737555,2165,2165,2165,2165,0
20230809,201700,14737555,2165,2165,2165,2165,0
20230809,201600,14737555,2165,2165,2165,2165,0
20230809,201500,14737555,2165,2165,2165,2165,0
20230809,201400,14737555,2165,2165,2165,2165,0
20230809,201300,14737555,2165,2165,2165,2165,0
20230809,201200,14737555,2165,2165,2165,2165,0
20230809,201100,14737555,2165,2165,2165,2165,0
20230809,201000,14737555,2165,2165,2165,2165,0
20230809,200900,14737555,2165,2165,2165,2165,0
20230809,200800,14737555,2165,2165,2165,2165,0
20230809,200700,14737555,2165,2165,2165,2165,0
20230809,200600,14737555,2165,2165,2165,2165,0
20230809,200500,14737555,2165,2165,2165,2165,0
20230809,200400,14737555,2165,2165,2165,2165,0
20230809,200300,14737555,2165,2165,2165,2165,0
20230809,200200,14737555,2165,2165,2165,2165,0
20230809,200100,14737555,2165,2165,2165,2165,0
20230809,200000,14737555,2165,2165,2165,2165,0
20230809,195900,14737555,2165,2165,2165,2165,0
20230809,195800,14737555,2165,2165,2165,2165,0
20230809,195700,14737555,2165,2165,2165,2165,0
20230809,195600,14737555,2165,2165,2165,2165,0
20230809,195500,14737555,2165,2165,2165,2165,0
20230809,195400,14737555,2165,2165,2165,2165,0
20230809,195300,14737555,2165,2165,2165,2165,0
20230809,195200,14737555,2165,2165,2165,2165,0
20230809,195100,14737555,2165,2165,2165,2165,0
20230809,195000,14737555,2165,2165,2165,2165,636
20230809,194900,14737555,2165,2165,2165,2165,0
20230809,194800,14737555,2165,2165,2165,2165,0
20230809,194700,14737555,2165,2165,2165,2165,0
20230809,194600,14737555,2165,2165,2165,2165,0
20230809,194500,14737555,2165,2165,2165,2165,0
20230809,194400,14737555,2165,2165,2165,2165,0
20230809,194300,14737555,2165,2165,2165,2165,0
20230809,194200,14737555,2165,2165,2165,2165,0
20230809,194100,14737555,2165,2165,2165,2165,0
20230809,194000,14737555,2165,2165,2165,2165,0
20230809,193900,14737555,2165,2165,2165,2165,0
20230809,193800,14737555,2165,2165,2165,2165,0
20230809,193700,14737555,2165,2165,2165,2165,0
20230809,193600,14737555,2165,2165,2165,2165,0
20230809,193500,14737555,2165,2165,2165,2165,0
20230809,193400,14737555,2165,2165,2165,2165,0
20230809,193300,14737555,2165,2165,2165,2165,0
20230809,193200,14737555,2165,2165,2165,2165,0
20230809,193100,14737555,2165,2165,2165,2165,0
20230809,193000,14737555,2165,2165,2165,2165,0
20230809,192900,14737555,2165,2165,2165,2165,0
20230809,192800,14737555,2165,2165,2165,2165,0
20230809,192700,14737555,2165,2165,2165,2165,0
20230809,192600,14737555,2165,2165,2165,2165,0
20230809,192500,14737555,2165,2165,2165,2165,0
20230809,192400,14737555,2165,2165,2165,2165,0
20230809,192300,14737555,2165,2165,2165,2165,0
20230809,192200,14737555,2165,2165,2165,2165,0
20230809,192100,14737555,2165,2165,2165,2165,0
20230809,192000,14737555,2165,2165,2165,2165,636
20230809,191900,14737555,2165,2165,2165,2165,0
20230809,191800,14737555,2165,2165,2165,2165,0
20230809,191700,14737555,2165,2165,2165,2165,0
20230809,191600,14737555,2165,2165,2165,2165,0
20230809,191500,14737555,2165,2165,2165,2165,0
20230809,191400,14737555,2165,2165,2165,2165,0
20230809,191300,14737555,2165,2165,2165,2165,0
20230809,191200,14737555,2165,2165,2165,2165,0
20230809,191100,14737555,2165,2165,2165,2165,0
20230809,191000,14737555,2165,2165,2165,2165,0
20230809,190900,14737555,2165,2165,2165,2165,0
20230809,190800,14737555,2165,2165,2165,2165,0
20230809,190700,14737555,2165,2165,2165,2165,0
20230809,190600,14737555,2165,2165,2165,2165,0
20230809,190500,14737555,2165,2165,2165,2165,0
20230809,190400,14737555,2165,2165,2165,2165,0
20230809,190300,14737555,2165,2165,2165,2165,0
20230809,190200,14737555,2165,2165,2165,2165,0
20230809,190100,14737555,2165,2165,2165,2165,0
20230809,190000,14737555,2165,2165,2165,2165,0
20230809,185900,14737555,2165,2165,2165,2165,0
20230809,185800,14737555,2165,2165,2165,2165,0
20230809,185700,14737555,2165,2165,2165,2165,0
20230809,185600,14737555,2165,2165,2165,2165,0
20230809,185500,14737555,2165,2165,2165,2165,0
20230809,185400,14737555,2165,2165,2165,2165,0
20230809,185300,14737555,2165,2165,2165,2165,0
20230809,185200,14737555,2165,2165,2165,2165,0
20230809,185100,14737555,2165,2165,2165,2165,0
20230809,185000,14737555,2165,2165,2165,2165,636
20230809,184900,14737555,2165,2165,2165,2165,0
20230809,184800,14737555,2165,2165,2165,2165,0
20230809,184700,14737555,2165,2165,2165,2165,0
20230809,184600,14737555,2165,2165,2165,2165,0
20230809,184500,14737555,2165,2165,2165,2165,0
20230809,184400,14737555,2165,2165,2165,2165,0
20230809,184300,14737555,2165,2165,2165,2165,0
20230809,184200,14737555,2165,2165,2165,2165,0
20230809,184100,14737555,2165,2165,2165,2165,0
20230809,184000,14737555,2165,2165,2165,2165,0
20230809,183900,14737555,2165,2165,2165,2165,0
20230809,183800,14737555,2165,2165,2165,2165,0
20230809,183700,14737555,2165,2165,2165,2165,0
20230809,183600,14737555,2165,2165,2165,2165,0
20230809,183500,14737555,2165,2165,2165,2165,0
20230809,183400,14737555,2165,2165,2165,2165,0
20230809,183300,14737555,2165,2165,2165,2165,0
20230809,183200,14737555,2165,2165,2165,2165,0
20230809,183100,14737555,2165,2165,2165,2165,0
20230809,183000,14737555,2165,2165,2165,2165,0
20230809,182900,14737555,2165,2165,2165,2165,0
20230809,182800,14737555,2165,2165,2165,2165,0
20230809,182700,14737555,2165,2165,2165,2165,0
20230809,182600,14737555,2165,2165,2165,2165,0
20230809,182500,14737555,2165,2165,2165,2165,0
20230809,182400,14737555,2165,2165,2165,2165,0
20230809,182300,14737555,2165,2165,2165,2165,0
20230809,182200,14737555,2165,2165,2165,2165,0
20230809,182100,14737555,2165,2165,2165,2165,0
20230809,182000,14737555,2165,2165,2165,2165,636
20230809,181900,14737555,2165,2165,2165,2165,0
20230809,181800,14737555,2165,2165,2165,2165,0
20230809,181700,14737555,2165,2165,2165,2165,0
20230809,181600,14737555,2165,2165,2165,2165,0
20230809,181500,14737555,2165,2165,2165,2165,0
20230809,181400,14737555,2165,2165,2165,2165,0
20230809,181300,14737555,2165,2165,2165,2165,0
20230809,181200,14737555,2165,2165,2165,2165,0
20230809,181100,14737555,2165,2165,2165,2165,0
20230809,181000,14737555,2165,2165,2165,2165,0
20230809,180900,14737555,2165,2165,2165,2165,0
20230809,180800,14737555,2165,2165,2165,2165,0
20230809,180700,14737555,2165,2165,2165,2165,0
20230809,180600,14737555,2165,2165,2165,2165,0
20230809,180500,14737555,2165,2165,2165,2165,0
20230809,180400,14737555,2165,2165,2165,2165,0
20230809,180300,14737555,2165,2165,2165,2165,0
20230809,180200,14737555,2165,2165,2165,2165,0
20230809,180100,14737555,2165,2165,2165,2165,0
20230809,180000,14737555,2165,2165,2165,2165,0
20230809,175900,14737555,2165,2165,2165,2165,0
20230809,175800,14737555,2165,2165,2165,2165,0
20230809,175700,14737555,2165,2165,2165,2165,0
20230809,175600,14737555,2165,2165,2165,2165,0
20230809,175500,14737555,2165,2165,2165,2165,0
20230809,175400,14737555,2165,2165,2165,2165,0
20230809,175300,14737555,2165,2165,2165,2165,0
20230809,175200,14737555,2165,2165,2165,2165,0
20230809,175100,14737555,2165,2165,2165,2165,0
20230809,175000,14737555,2165,2165,2165,2165,636
20230809,174900,14737555,2165,2165,2165,2165,0
20230809,174800,14737555,2165,2165,2165,2165,0
20230809,174700,14737555,2165,2165,2165,2165,0
20230809,174600,14737555,2165,2165,2165,2165,0
20230809,174500,14737555,2165,2165,2165,2165,0
20230809,174400,14737555,2165,2165,2165,2165,0
20230809,174300,14737555,2165,2165,2165,2165,0
20230809,174200,14737555,2165,2165,2165,2165,0
20230809,174100,14737555,2165,2165,2165,2165,0
20230809,174000,14737555,2165,2165,2165,2165,0
20230809,173900,14737555,2165,2165,2165,2165,0
20230809,173800,14737555,2165,2165,2165,2165,0
20230809,173700,14737555,2165,2165,2165,2165,0
20230809,173600,14737555,2165,2165,2165,2165,0
20230809,173500,14737555,2165,2165,2165,2165,0
20230809,173400,14737555,2165,2165,2165,2165,0
20230809,173300,14737555,2165,2165,2165,2165,0
20230809,173200,14737555,2165,2165,2165,2165,0
20230809,173100,14737555,2165,2165,2165,2165,0
20230809,173000,14737555,2165,2165,2165,2165,0
20230809,172900,14737555,2165,2165,2165,2165,0
20230809,172800,14737555,2165,2165,2165,2165,0
20230809,172700,14737555,2165,2165,2165,2165,0
20230809,172600,14737555,2165,2165,2165,2165,0
20230809,172500,14737555,2165,2165,2165,2165,0
20230809,172400,14737555,2165,2165,2165,2165,0
20230809,172300,14737555,2165,2165,2165,2165,0
20230809,172200,14737555,2165,2165,2165,2165,0
20230809,172100,14737555,2165,2165,2165,2165,0
20230809,172000,14737555,2165,2165,2165,2165,636
20230809,171900,14737555,2165,2165,2165,2165,0
20230809,171800,14737555,2165,2165,2165,2165,0
20230809,171700,14737555,2165,2165,2165,2165,0
20230809,171600,14737555,2165,2165,2165,2165,0
20230809,171500,14737555,2165,2165,2165,2165,0
20230809,171400,14737555,2165,2165,2165,2165,0
20230809,171300,14737555,2165,2165,2165,2165,0
20230809,171200,14737555,2165,2165,2165,2165,0
20230809,171100,14737555,2165,2165,2165,2165,0
20230809,171000,14737555,2165,2165,2165,2165,0
20230809,170900,14737555,2165,2165,2165,2165,0
20230809,170800,14737555,2165,2165,2165,2165,0
20230809,170700,14737555,2165,2165,2165,2165,0
20230809,170600,14737555,2165,2165,2165,2165,0
20230809,170500,14737555,2165,2165,2165,2165,0
20230809,170400,14737555,2165,2165,2165,2165,0
20230809,170300,14737555,2165,2165,2165,2165,0
20230809,170200,14737555,2165,2165,2165,2165,0
20230809,170100,14737555,2165,2165,2165,2165,0
20230809,170000,14737555,2165,2165,2165,2165,0
20230809,165900,14737555,2165,2165,2165,2165,0
20230809,165800,14737555,2165,2165,2165,2165,0
20230809,165700,14737555,2165,2165,2165,2165,0
20230809,165600,14737555,2165,2165,2165,2165,0
20230809,165500,14737555,2165,2165,2165,2165,0
20230809,165400,14737555,2165,2165,2165,2165,0
20230809,165300,14737555,2165,2165,2165,2165,0
20230809,165200,14737555,2165,2165,2165,2165,0
20230809,165100,14737555,2165,2165,2165,2165,0
20230809,165000,14737555,2165,2165,2165,2165,636
20230809,164900,14737555,2165,2165,2165,2165,0
20230809,164800,14737555,2165,2165,2165,2165,0
20230809,164700,14737555,2165,2165,2165,2165,0
20230809,164600,14737555,2165,2165,2165,2165,0
20230809,164500,14737555,2165,2165,2165,2165,0
20230809,164400,14737555,2165,2165,2165,2165,0
20230809,164300,14737555,2165,2165,2165,2165,0
20230809,164200,14737555,2165,2165,2165,2165,0
20230809,164100,14737555,2165,2165,2165,2165,0
20230809,164000,14737555,2165,2165,2165,2165,0
20230809,163900,14737555,2165,2165,2165,2165,0
20230809,163800,14737555,2165,2165,2165,2165,0
20230809,163700,14737555,2165,2165,2165,2165,0
20230809,163600,14737555,2165,2165,2165,2165,0
20230809,163500,14737555,2165,2165,2165,2165,0
20230809,163400,14737555,2165,2165,2165,2165,0
20230809,163300,14737555,2165,2165,2165,2165,0
20230809,163200,14737555,2165,2165,2165,2165,0
20230809,163100,14737555,2165,2165,2165,2165,0
20230809,163000,14737555,2165,2165,2165,2165,0
20230809,162900,14737555,2165,2165,2165,2165,0
20230809,162800,14737555,2165,2165,2165,2165,0
20230809,162700,14737555,2165,2165,2165,2165,0
20230809,162600,14737555,2165,2165,2165,2165,0
20230809,162500,14737555,2165,2165,2165,2165,0
20230809,162400,14737555,2165,2165,2165,2165,0
20230809,162300,14737555,2165,2165,2165,2165,0
20230809,162200,14737555,2165,2165,2165,2165,0
20230809,162100,14737555,2165,2165,2165,2165,0
20230809,162000,14737555,2165,2165,2165,2165,636
20230809,161900,14737555,2165,2165,2165,2165,0
20230809,161800,14737555,2165,2165,2165,2165,0
20230809,161700,14737555,2165,2165,2165,2165,0
20230809,161600,14737555,2165,2165,2165,2165,0
20230809,161500,14737555,2165,2165,2165,2165,0
20230809,161400,14737555,2165,2165,2165,2165,0
20230809,161300,14737555,2165,2165,2165,2165,0
20230809,161200,14737555,2165,2165,2165,2165,0
20230809,161100,14737555,2165,2165,2165,2165,0
20230809,161000,14737555,2165,2165,2165,2165,0
20230809,160900,14737555,2165,2165,2165,2165,0
20230809,160800,14737555,2165,2165,2165,2165,0
20230809,160700,14737555,2165,2165,2165,2165,0
20230809,160600,14737555,2165,2165,2165,2165,0
20230809,160500,14737555,2165,2165,2165,2165,0
20230809,160400,14737555,2165,2165,2165,2165,0
20230809,160300,14737555,2165,2165,2165,2165,0
20230809,160200,14737555,2165,2165,2165,2165,0
20230809,160100,14737555,2165,2165,2165,2165,0
20230809,160000,14737555,2165,2165,2165,2165,0
20230809,155900,14737555,2165,2165,2165,2165,0
20230809,155800,14737555,2165,2165,2165,2165,0
20230809,155700,14737555,2165,2165,2165,2165,0
20230809,155600,14737555,2165,2165,2165,2165,0
20230809,155500,14737555,2165,2165,2165,2165,0
20230809,155400,14737555,2165,2165,2165,2165,0
20230809,155300,14737555,2165,2165,2165,2165,0
20230809,155200,14737555,2165,2165,2165,2165,0
20230809,155100,14737555,2165,2165,2165,2165,0
20230809,155000,14737555,2165,2165,2165,2165,636
20230809,154900,14737555,2165,2165,2165,2165,0
20230809,154800,14737555,2165,2165,2165,2165,0
20230809,154700,14737555,2165,2165,2165,2165,0
20230809,154600,14737555,2165,2165,2165,2165,0
20230809,154500,14737555,2165,2165,2165,2165,0
20230809,154400,14737555,2165,2165,2165,2165,0
20230809,154300,14737555,2165,2165,2165,2165,0
20230809,154200,14737555,2165,2165,2165,2165,0
20230809,154100,14737555,2165,2165,2165,2165,0
20230809,154000,14737555,2165,2165,2165,2165,0
20230809,153900,14737555,2165,2165,2165,2165,0
20230809,153800,14737555,2165,2165,2165,2165,0
20230809,153700,14737555,2165,2165,2165,2165,0
20230809,153600,14737555,2165,2165,2165,2165,0
20230809,153500,14737555,2165,2165,2165,2165,0
20230809,153400,14737555,2165,2165,2165,2165,0
20230809,153300,14737555,2165,2165,2165,2165,0
20230809,153200,14737555,2165,2165,2165,2165,0
20230809,153100,14737555,2165,2165,2165,2165,0
20230809,153000,14737555,2165,2165,2165,2165,636
20230809,152900,13360615,2160,2160,2160,2160,0
20230809,152800,13360615,2160,2160,2160,2160,0
20230809,152700,13360615,2160,2160,2160,2160,0
20230809,152600,13360615,2160,2160,2160,2160,0
20230809,152500,13360615,2160,2160,2160,2160,0
20230809,152400,13360615,2160,2160,2160,2160,0
20230809,152300,13360615,2160,2160,2160,2160,0
20230809,152200,13360615,2160,2160,2160,2160,0
20230809,152100,13360615,2160,2160,2160,2160,0
20230809,152000,13360615,2160,2160,2160,2160,0
20230809,151900,13360615,2160,2160,2160,2160,0
20230809,151800,13360615,2160,2160,2160,2160,25
20230809,151700,13306615,2160,2160,2160,2160,0
20230809,151600,13306615,2160,2160,2160,2160,5
20230809,151500,13295815,2165,2160,2165,2160,95
20230809,151400,13090265,2160,2160,2160,2160,6
20230809,151300,13077305,2165,2160,2165,2160,2
20230809,151200,13072980,2160,2160,2160,2160,24
20230809,151100,13021140,2160,2160,2160,2160,7
20230809,151000,13006020,2160,2160,2160,2160,6
20230809,150900,12993060,2165,2160,2165,2160,20
20230809,150800,12949855,2160,2160,2160,2160,6
20230809,150700,12936895,2160,2160,2160,2160,7
20230809,150600,12921775,2160,2160,2160,2160,25
20230809,150500,12867775,2165,2165,2165,2165,0
20230809,150400,12867775,2165,2160,2165,2160,8
20230809,150300,12850490,2160,2160,2160,2160,25
20230809,150200,12796490,2160,2160,2160,2160,1
20230809,150100,12794330,2160,2160,2160,2160,6
20230809,150000,12781370,2160,2160,2160,2160,32
20230809,145900,12712250,2160,2160,2160,2160,19
20230809,145800,12671210,2160,2160,2160,2160,5
20230809,145700,12660410,2160,2160,2160,2160,41
20230809,145600,12571850,2160,2160,2160,2160,10
20230809,145500,12550250,2160,2160,2160,2160,41
20230809,145400,12461690,2160,2160,2160,2160,21
20230809,145300,12416330,2160,2160,2160,2160,25
20230809,145200,12362330,2160,2160,2160,2160,29
20230809,145100,12299690,2160,2160,2160,2160,24
20230809,145000,12247850,2160,2160,2160,2160,5
20230809,144900,12237050,2160,2160,2160,2160,41
20230809,144800,12148490,2160,2160,2160,2160,7
20230809,144700,12133370,2160,2160,2160,2160,18
20230809,144600,12094490,2160,2160,2160,2160,31
20230809,144500,12027530,2160,2160,2160,2160,23
20230809,144400,11977850,2160,2160,2160,2160,11
20230809,144300,11954090,2160,2160,2160,2160,36
20230809,144200,11876330,2160,2160,2160,2160,7
20230809,144100,11861210,2160,2160,2160,2160,24
20230809,144000,11809370,2160,2160,2160,2160,30
20230809,143900,11744570,2160,2160,2160,2160,5
20230809,143800,11733770,2160,2160,2160,2160,24
20230809,143700,11681930,2160,2160,2160,2160,28
20230809,143600,11621450,2160,2160,2160,2160,20
20230809,143500,11578250,2160,2160,2160,2160,30
20230809,143400,11513450,2160,2160,2160,2160,26
20230809,143300,11457290,2160,2160,2160,2160,10
20230809,143200,11435690,2160,2160,2160,2160,43
20230809,143100,11342810,2160,2160,2160,2160,4
20230809,143000,11334170,2160,2160,2160,2160,20
20230809,142900,11290970,2160,2160,2160,2160,30
20230809,142800,11226170,2160,2160,2160,2160,24
20230809,142700,11174330,2160,2160,2160,2160,4
20230809,142600,11165690,2160,2160,2160,2160,43
20230809,142500,11072810,2160,2160,2160,2160,10
20230809,142400,11051210,2160,2160,2160,2160,20
20230809,142300,11008010,2160,2160,2160,2160,24
20230809,142200,10956170,2160,2160,2160,2160,24
20230809,142100,10904330,2160,2160,2160,2160,11
20230809,142000,10880570,2160,2160,2160,2160,42
20230809,141900,10789850,2160,2160,2160,2160,5
20230809,141800,10779050,2160,2160,2160,2160,6
20230809,141700,10766090,2160,2160,2160,2160,42
20230809,141600,10675370,2160,2160,2160,2160,10
20230809,141500,10653770,2160,2160,2160,2160,20
20230809,141400,10610570,2160,2160,2160,2160,29
20230809,141300,10547930,2160,2160,2160,2160,23
20230809,141200,10498250,2160,2160,2160,2160,24
20230809,141100,10446410,2160,2160,2160,2160,17
20230809,141000,10409690,2160,2160,2160,2160,5
20230809,140900,10398890,2160,2160,2160,2160,36
20230809,140800,10321130,2160,2160,2160,2160,4
20230809,140700,10312490,2160,2160,2160,2160,18
20230809,140600,10273610,2160,2160,2160,2160,18
20230809,140500,10234730,2160,2160,2160,2160,31
20230809,140400,10167770,2160,2160,2160,2160,4
20230809,140300,10159130,2160,2160,2160,2160,58
20230809,140200,10033850,2160,2160,2160,2160,18
20230809,140100,9994970,2160,2160,2160,2160,18
20230809,140000,9956090,2160,2160,2160,2160,18
20230809,135900,9917210,2160,2160,2160,2160,30
20230809,135800,9852410,2160,2160,2160,2160,4
20230809,135700,9843770,2160,2160,2160,2160,38
20230809,135600,9761690,2160,2160,2160,2160,17
20230809,135500,9724970,2165,2165,2165,2165,1
20230809,135400,9722805,2160,2160,2160,2160,37
20230809,135300,9642885,2160,2160,2160,2160,15
20230809,135200,9610485,2160,2160,2160,2160,37
20230809,135100,9530565,2160,2160,2160,2160,4
20230809,135000,9521925,2160,2160,2160,2160,30
20230809,134900,9457125,2160,2160,2160,2160,20
20230809,134800,9413925,2160,2160,2160,2160,18
20230809,134700,9375045,2160,2160,2160,2160,18
20230809,134600,9336165,2160,2160,2160,2160,35
20230809,134500,9260565,2160,2160,2160,2160,4
20230809,134400,9251925,2160,2160,2160,2160,31
20230809,134300,9184965,2160,2160,2160,2160,19
20230809,134200,9143925,2160,2160,2160,2160,19
20230809,134100,9102885,2160,2160,2160,2160,16
20230809,134000,9068325,2160,2160,2160,2160,35
20230809,133900,8992725,2160,2160,2160,2160,6
20230809,133800,8979765,2160,2160,2160,2160,30
20230809,133700,8914965,2160,2160,2160,2160,20
20230809,133600,8871765,2160,2160,2160,2160,29
20230809,133500,8809125,2160,2160,2160,2160,4
20230809,133400,8800485,2160,2160,2160,2160,24
20230809,133300,8748645,2160,2160,2160,2160,29
20230809,133200,8686005,2160,2160,2160,2160,6
20230809,133100,8673045,2160,2160,2160,2160,32
20230809,133000,8603925,2160,2160,2160,2160,16
20230809,132900,8569365,2160,2160,2160,2160,38
20230809,132800,8487285,2160,2160,2160,2160,4
20230809,132700,8478645,2160,2160,2160,2160,30
20230809,132600,8413845,2160,2160,2160,2160,22
20230809,132500,8366325,2160,2160,2160,2160,14
20230809,132400,8336085,2160,2160,2160,2160,17
20230809,132300,8299365,2160,2160,2160,2160,35
20230809,132200,8223765,2160,2165,2165,2160,6
20230809,132100,8210800,2160,2160,2160,2160,29
20230809,132000,8148160,2160,2160,2160,2160,23
20230809,131900,8098480,2160,2160,2160,2160,16
20230809,131800,8063920,2160,2160,2160,2160,16
20230809,131700,8029360,2160,2160,2160,2160,37
20230809,131600,7949440,2160,2160,2160,2160,4
20230809,131500,7940800,2160,2160,2160,2160,30
20230809,131400,7876000,2160,2160,2160,2160,23
20230809,131300,7826320,2160,2160,2160,2160,0
20230809,131200,7826320,2160,2160,2160,2160,32
20230809,131100,7757200,2160,2160,2160,2160,22
20230809,131000,7709680,2165,2165,2165,2165,14
20230809,130900,7679370,2165,2165,2165,2165,34
20230809,130800,7605760,2165,2165,2165,2165,18
20230809,130700,7566790,2165,2165,2165,2165,13
20230809,130600,7538645,2165,2165,2165,2165,36
20230809,130500,7460705,2165,2165,2165,2165,4
20230809,130400,7452045,2165,2165,2165,2165,30
20230809,130300,7387095,2165,2165,2165,2165,23
20230809,130200,7337300,2165,2165,2165,2165,18
20230809,130100,7298330,2165,2165,2165,2165,11
20230809,130000,7274515,2165,2165,2165,2165,37
20230809,125900,7194410,2165,2165,2165,2165,5
20230809,125800,7183585,2170,2165,2170,2165,30
20230809,125700,7118630,2165,2165,2165,2165,25
20230809,125600,7064505,2170,2165,2170,2165,9
20230809,125500,7044995,2165,2165,2165,2165,12
20230809,125400,7019015,2165,2165,2165,2165,38
20230809,125300,6936745,2165,2165,2165,2165,5
20230809,125200,6925920,2165,2165,2165,2165,5
20230809,125100,6915095,2165,2165,2165,2165,36
20230809,125000,6837155,2165,2165,2165,2165,4
20230809,124900,6828495,2165,2165,2165,2165,14
20230809,124800,6798185,2165,2165,2165,2165,23
20230809,124700,6748390,2165,2165,2165,2165,20
20230809,124600,6705090,2165,2165,2165,2165,22
20230809,124500,6657460,2165,2165,2165,2165,17
20230809,124400,6620655,2165,2165,2165,2165,1
20230809,124300,6618490,2165,2165,2165,2165,36
20230809,124200,6540550,2165,2165,2165,2165,6
20230809,124100,6527560,2165,2165,2165,2165,18
20230809,124000,6488590,2165,2165,2165,2165,22
20230809,123900,6440960,2165,2165,2165,2165,19
20230809,123800,6399825,2165,2165,2165,2165,0
20230809,123700,6399825,2165,2165,2165,2165,36
20230809,123600,6321885,2165,2175,2175,2165,5
20230809,123500,6311050,2165,2165,2165,2165,18
20230809,123400,6272080,2165,2165,2165,2165,25
20230809,123300,6217955,2165,2165,2165,2165,17
20230809,123200,6181150,2165,2165,2165,2165,1
20230809,123100,6178985,2165,2165,2165,2165,22
20230809,123000,6131355,2165,2165,2165,2165,17
20230809,122900,6094550,2165,2165,2165,2165,6
20230809,122800,6081560,2165,2165,2165,2165,36
20230809,122700,6003620,2175,2165,2175,2165,6
20230809,122600,5990620,2165,2165,2165,2165,32
20230809,122500,5921340,2165,2165,2165,2165,4
20230809,122400,5912680,2165,2165,2165,2165,19
20230809,122300,5871545,2165,2165,2165,2165,23
20230809,122200,5821750,2165,2165,2165,2165,19
20230809,122100,5780615,2165,2165,2165,2165,5
20230809,122000,5769790,2165,2165,2165,2165,32
20230809,121900,5700510,2165,2165,2165,2165,5
20230809,121800,5689685,2165,2165,2165,2165,17
20230809,121700,5652880,2165,2165,2165,2165,26
20230809,121600,5596590,2165,2165,2165,2165,18
20230809,121500,5557620,2165,2165,2165,2165,4
20230809,121400,5548960,2165,2165,2165,2165,34
20230809,121300,5475350,2165,2165,2165,2165,4
20230809,121200,5466690,2165,2165,2165,2165,19
20230809,121100,5425555,2165,2165,2165,2165,23
20230809,121000,5375760,2165,2165,2165,2165,4
20230809,120900,5367100,2165,2165,2165,2165,19
20230809,120800,5325965,2165,2165,2165,2165,18
20230809,120700,5286995,2165,2165,2165,2165,18
20230809,120600,5248025,2165,2165,2165,2165,23
20230809,120500,5198230,2165,2165,2165,2165,17
20230809,120400,5161425,2165,2165,2165,2165,5
20230809,120300,5150600,2165,2165,2165,2165,36
20230809,120200,5072660,2165,2165,2165,2165,1
20230809,120100,5070495,2165,2165,2165,2165,18
20230809,120000,5031525,2165,2165,2165,2165,22
20230809,115900,4983895,2165,2165,2165,2165,18
20230809,115800,4944925,2165,2165,2165,2165,5
20230809,115700,4934100,2165,2165,2165,2165,39
20230809,115600,4849665,2165,2165,2165,2165,0
20230809,115500,4849665,2165,2165,2165,2165,17
20230809,115400,4812860,2165,2165,2165,2165,23
20230809,115300,4763065,2165,2165,2165,2165,18
20230809,115200,4724095,2165,2165,2165,2165,6
20230809,115100,4711105,2165,2165,2165,2165,36
20230809,115000,4633165,2165,2165,2165,2165,0
20230809,114900,4633165,2165,2165,2165,2165,24
20230809,114800,4581205,2165,2165,2165,2165,18
20230809,114700,4542235,2165,2165,2165,2165,5
20230809,114600,4531410,2165,2165,2165,2165,36
20230809,114500,4453470,2165,2165,2165,2165,4
20230809,114400,4444810,2165,2165,2165,2165,16
20230809,114300,4410170,2165,2165,2165,2165,23
20230809,114200,4360375,2165,2165,2165,2165,19
20230809,114100,4319240,2165,2165,2165,2165,4
20230809,114000,4310580,2165,2165,2165,2165,36
20230809,113900,4232640,2165,2165,2165,2165,1
20230809,113800,4230475,2165,2165,2165,2165,19
20230809,113700,4189340,2165,2165,2165,2165,24
20230809,113600,4137380,2165,2165,2165,2165,17
20230809,113500,4100575,2165,2165,2165,2165,5
20230809,113400,4089750,2165,2165,2165,2165,38
20230809,113300,4007480,2165,2165,2165,2165,0
20230809,113200,4007480,2165,2165,2165,2165,19
20230809,113100,3966345,2165,2165,2165,2165,23
20230809,113000,3916550,2175,2165,2175,2165,20
20230809,112900,3873230,2165,2165,2165,2165,23
20230809,112800,3823435,2165,2165,2165,2165,17
20230809,112700,3786630,2165,2165,2165,2165,1
20230809,112600,3784465,2165,2165,2165,2165,23
20230809,112500,3734670,2165,2165,2165,2165,18
20230809,112400,3695700,2165,2165,2165,2165,6
20230809,112300,3682710,2165,2165,2165,2165,36
20230809,112200,3604770,2165,2165,2165,2165,46
20230809,112100,3505180,2165,2165,2165,2165,13
20230809,112000,3477035,2165,2165,2165,2165,22
20230809,111900,3429405,2165,2165,2165,2165,19
20230809,111800,3388270,2165,2165,2165,2165,4
20230809,111700,3379610,2165,2165,2165,2165,39
20230809,111600,3295175,2165,2165,2165,2165,4
20230809,111500,3286515,2165,2165,2165,2165,13
20230809,111400,3258370,2165,2165,2165,2165,23
20230809,111300,3208575,2165,2165,2165,2165,18
20230809,111200,3169605,2165,2165,2165,2165,6
20230809,111100,3156615,2165,2165,2165,2165,36
20230809,111000,3078675,2165,2165,2165,2165,4
20230809,110900,3070015,2165,2165,2165,2165,32
20230809,110800,3000735,2165,2165,2165,2165,4
20230809,110700,2992075,2165,2165,2165,2165,19
20230809,110600,2950940,2165,2165,2165,2165,22
20230809,110500,2903310,2165,2165,2165,2165,4
20230809,110400,2894650,2165,2165,2165,2165,17
20230809,110300,2857845,2165,2165,2165,2165,18
20230809,110200,2818875,2165,2165,2165,2165,18
20230809,110100,2779905,2165,2165,2165,2165,4
20230809,110000,2771245,2165,2165,2165,2165,36
20230809,105900,2693305,2165,2165,2165,2165,4
20230809,105800,2684645,2165,2165,2165,2165,18
20230809,105700,2645675,2165,2165,2165,2165,148
20230809,105600,2325255,2165,2160,2165,2160,26
20230809,105500,2269030,2160,2160,2165,2160,38
20230809,105400,2186945,2155,2155,2155,2155,18
20230809,105300,2148155,2155,2155,2155,2155,5
20230809,105200,2137380,2155,2155,2155,2155,17
20230809,105100,2100745,2155,2155,2155,2155,0
20230809,105000,2100745,2155,2155,2155,2155,17
20230809,104900,2064110,2155,2155,2155,2155,5
20230809,104800,2053335,2155,2155,2155,2155,18
20230809,104700,2014545,2155,2155,2155,2155,4
20230809,104600,2005925,2155,2155,2155,2155,18
20230809,104500,1967135,2155,2155,2155,2155,0
20230809,104400,1967135,2155,2155,2155,2155,4
20230809,104300,1958515,2155,2155,2155,2155,17
20230809,104200,1921880,2155,2155,2155,2155,4
20230809,104100,1913260,2155,2155,2155,2155,19
20230809,104000,1872315,2155,2155,2155,2155,4
20230809,103900,1863695,2155,2155,2155,2155,13
20230809,103800,1835680,2155,2155,2155,2155,4
20230809,103700,1827060,2155,2155,2155,2155,17
20230809,103600,1790425,2155,2155,2155,2155,5
20230809,103500,1779650,2155,2155,2155,2155,18
20230809,103400,1740860,2155,2155,2155,2155,0
20230809,103300,1740860,2155,2155,2160,2155,18
20230809,103200,1702065,2155,2155,2155,2155,4
20230809,103100,1693445,2155,2155,2155,2155,17
20230809,103000,1656810,2155,2155,2155,2155,5
20230809,102900,1646035,2155,2155,2155,2155,18
20230809,102800,1607245,2155,2155,2155,2155,0
20230809,102700,1607245,2155,2155,2155,2155,17
20230809,102600,1570610,2155,2155,2155,2155,5
20230809,102500,1559835,2155,2155,2155,2155,17
20230809,102400,1523200,2160,2155,2160,2155,5
20230809,102300,1512420,2155,2155,2155,2155,4
20230809,102200,1503800,2155,2155,2155,2155,14
20230809,102100,1473630,2160,2160,2160,2160,3
20230809,102000,1467150,2165,2160,2175,2160,11
20230809,101900,1443325,2155,2155,2155,2155,4
20230809,101800,1434705,2155,2155,2155,2155,17
20230809,101700,1398070,2155,2155,2155,2155,5
20230809,101600,1387295,2155,2155,2155,2155,14
20230809,101500,1357125,2155,2155,2155,2155,4
20230809,101400,1348505,2155,2155,2155,2155,17
20230809,101300,1311870,2155,2155,2155,2155,4
20230809,101200,1303250,2155,2155,2155,2155,18
20230809,101100,1264460,2155,2155,2155,2155,4
20230809,101000,1255840,2155,2155,2155,2155,14
20230809,100900,1225670,2155,2155,2155,2155,4
20230809,100800,1217050,2155,2155,2155,2155,17
20230809,100700,1180415,2155,2155,2155,2155,5
20230809,100600,1169640,2155,2155,2155,2155,17
20230809,100500,1133005,2155,2155,2155,2155,4
20230809,100400,1124385,2155,2155,2155,2155,14
20230809,100300,1094215,2155,2155,2155,2155,5
20230809,100200,1083440,2155,2155,2155,2155,4
20230809,100100,1074820,2155,2155,2155,2155,17
20230809,100000,1038185,2155,2155,2155,2155,4
20230809,095900,1029565,2155,2155,2155,2155,18
20230809,095800,990775,2160,2160,2160,2160,0
20230809,095700,990775,2160,2160,2160,2160,16
20230809,095600,956215,2160,2160,2160,2160,4
20230809,095500,947575,2160,2160,2160,2160,17
20230809,095400,910855,2160,2160,2160,2160,5
20230809,095300,900055,2160,2160,2160,2160,17
20230809,095200,863335,2160,2160,2160,2160,0
20230809,095100,863335,2160,2160,2160,2160,18
20230809,095000,824455,2160,2160,2160,2160,4
20230809,094900,815815,2160,2160,2160,2160,18
20230809,094800,776935,2165,2160,2165,2160,4
20230809,094700,768290,2155,2155,2155,2155,17
20230809,094600,731655,2155,2155,2155,2155,0
20230809,094500,731655,2155,2155,2155,2155,5
20230809,094400,720880,2155,2155,2155,2155,4
20230809,094300,712260,2160,2160,2160,2160,1
20230809,094200,710100,2160,2160,2160,2160,4
20230809,094100,701460,2155,2155,2155,2155,5
20230809,094000,690685,2155,2155,2155,2155,0
20230809,093900,690685,2155,2155,2155,2155,4
20230809,093800,682065,2155,2155,2155,2155,4
20230809,093700,673445,2155,2155,2155,2155,4
20230809,093600,664825,2155,2155,2155,2155,5
20230809,093500,654050,2155,2155,2155,2155,4
20230809,093400,645430,2155,2155,2155,2155,0
20230809,093300,645430,2155,2155,2155,2155,4
20230809,093200,636810,2155,2155,2155,2155,4
20230809,093100,628190,2155,2155,2155,2155,5
20230809,093000,617415,2155,2155,2155,2155,4
20230809,092900,608795,2155,2155,2155,2155,0
20230809,092800,608795,2155,2155,2155,2155,4
20230809,092700,600175,2155,2155,2155,2155,4
20230809,092600,591555,2155,2155,2155,2155,5
20230809,092500,580780,2155,2155,2155,2155,4
20230809,092400,572160,2155,2155,2155,2155,4
20230809,092300,563540,2155,2155,2155,2155,0
20230809,092200,563540,2155,2155,2155,2155,4
20230809,092100,554920,2155,2160,2160,2155,5
20230809,092000,544140,2155,2175,2175,2155,5
20230809,091900,533345,2155,2155,2155,2155,4
20230809,091800,524725,2155,2150,2155,2150,9
20230809,091700,505355,2150,2150,2150,2150,0
20230809,091600,505355,2150,2150,2150,2150,4
20230809,091500,496755,2150,2150,2150,2150,4
20230809,091400,488155,2150,2150,2150,2150,4
20230809,091300,479555,2150,2150,2150,2150,181
20230809,091200,90405,2150,2150,2150,2150,4
20230809,091100,81805,2150,2150,2150,2150,0
20230809,091000,81805,2150,2150,2150,2150,4
20230809,090900,73205,2150,2150,2150,2150,4
20230809,090800,64605,2150,2150,2150,2150,5
20230809,090700,53855,2150,2150,2150,2150,4
20230809,090600,45255,2155,2155,2155,2155,0
20230809,090500,45255,2155,2155,2155,2155,0
20230809,090400,45255,2155,2155,2155,2155,4
20230809,090300,36635,2155,2155,2155,2155,5
20230809,090200,25860,2155,2155,2155,2155,4
20230809,090100,17240,2155,2155,2155,2155,4
20230809,090000,8620,2155,2155,2155,2155,4