KissMeData/424140/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205100,20199120,2055,2055,2055,2055,17
20230809,205000,20199120,2055,2055,2055,2055,0
20230809,204900,20199120,2055,2055,2055,2055,0
20230809,204800,20199120,2055,2055,2055,2055,0
20230809,204700,20199120,2055,2055,2055,2055,0
20230809,204600,20199120,2055,2055,2055,2055,0
20230809,204500,20199120,2055,2055,2055,2055,0
20230809,204400,20199120,2055,2055,2055,2055,0
20230809,204300,20199120,2055,2055,2055,2055,0
20230809,204200,20199120,2055,2055,2055,2055,0
20230809,204100,20199120,2055,2055,2055,2055,0
20230809,204000,20199120,2055,2055,2055,2055,0
20230809,203900,20199120,2055,2055,2055,2055,0
20230809,203800,20199120,2055,2055,2055,2055,0
20230809,203700,20199120,2055,2055,2055,2055,0
20230809,203600,20199120,2055,2055,2055,2055,0
20230809,203500,20199120,2055,2055,2055,2055,0
20230809,203400,20199120,2055,2055,2055,2055,0
20230809,203300,20199120,2055,2055,2055,2055,0
20230809,203200,20199120,2055,2055,2055,2055,0
20230809,203100,20199120,2055,2055,2055,2055,0
20230809,203000,20199120,2055,2055,2055,2055,0
20230809,202900,20199120,2055,2055,2055,2055,0
20230809,202800,20199120,2055,2055,2055,2055,0
20230809,202700,20199120,2055,2055,2055,2055,0
20230809,202600,20199120,2055,2055,2055,2055,0
20230809,202500,20199120,2055,2055,2055,2055,0
20230809,202400,20199120,2055,2055,2055,2055,0
20230809,202300,20199120,2055,2055,2055,2055,0
20230809,202200,20199120,2055,2055,2055,2055,0
20230809,202100,20199120,2055,2055,2055,2055,17
20230809,202000,20199120,2055,2055,2055,2055,0
20230809,201900,20199120,2055,2055,2055,2055,0
20230809,201800,20199120,2055,2055,2055,2055,0
20230809,201700,20199120,2055,2055,2055,2055,0
20230809,201600,20199120,2055,2055,2055,2055,0
20230809,201500,20199120,2055,2055,2055,2055,0
20230809,201400,20199120,2055,2055,2055,2055,0
20230809,201300,20199120,2055,2055,2055,2055,0
20230809,201200,20199120,2055,2055,2055,2055,0
20230809,201100,20199120,2055,2055,2055,2055,0
20230809,201000,20199120,2055,2055,2055,2055,0
20230809,200900,20199120,2055,2055,2055,2055,0
20230809,200800,20199120,2055,2055,2055,2055,0
20230809,200700,20199120,2055,2055,2055,2055,0
20230809,200600,20199120,2055,2055,2055,2055,0
20230809,200500,20199120,2055,2055,2055,2055,0
20230809,200400,20199120,2055,2055,2055,2055,0
20230809,200300,20199120,2055,2055,2055,2055,0
20230809,200200,20199120,2055,2055,2055,2055,0
20230809,200100,20199120,2055,2055,2055,2055,0
20230809,200000,20199120,2055,2055,2055,2055,0
20230809,195900,20199120,2055,2055,2055,2055,0
20230809,195800,20199120,2055,2055,2055,2055,0
20230809,195700,20199120,2055,2055,2055,2055,0
20230809,195600,20199120,2055,2055,2055,2055,0
20230809,195500,20199120,2055,2055,2055,2055,0
20230809,195400,20199120,2055,2055,2055,2055,0
20230809,195300,20199120,2055,2055,2055,2055,0
20230809,195200,20199120,2055,2055,2055,2055,0
20230809,195100,20199120,2055,2055,2055,2055,17
20230809,195000,20199120,2055,2055,2055,2055,0
20230809,194900,20199120,2055,2055,2055,2055,0
20230809,194800,20199120,2055,2055,2055,2055,0
20230809,194700,20199120,2055,2055,2055,2055,0
20230809,194600,20199120,2055,2055,2055,2055,0
20230809,194500,20199120,2055,2055,2055,2055,0
20230809,194400,20199120,2055,2055,2055,2055,0
20230809,194300,20199120,2055,2055,2055,2055,0
20230809,194200,20199120,2055,2055,2055,2055,0
20230809,194100,20199120,2055,2055,2055,2055,0
20230809,194000,20199120,2055,2055,2055,2055,0
20230809,193900,20199120,2055,2055,2055,2055,0
20230809,193800,20199120,2055,2055,2055,2055,0
20230809,193700,20199120,2055,2055,2055,2055,0
20230809,193600,20199120,2055,2055,2055,2055,0
20230809,193500,20199120,2055,2055,2055,2055,0
20230809,193400,20199120,2055,2055,2055,2055,0
20230809,193300,20199120,2055,2055,2055,2055,0
20230809,193200,20199120,2055,2055,2055,2055,0
20230809,193100,20199120,2055,2055,2055,2055,0
20230809,193000,20199120,2055,2055,2055,2055,0
20230809,192900,20199120,2055,2055,2055,2055,0
20230809,192800,20199120,2055,2055,2055,2055,0
20230809,192700,20199120,2055,2055,2055,2055,0
20230809,192600,20199120,2055,2055,2055,2055,0
20230809,192500,20199120,2055,2055,2055,2055,0
20230809,192400,20199120,2055,2055,2055,2055,0
20230809,192300,20199120,2055,2055,2055,2055,0
20230809,192200,20199120,2055,2055,2055,2055,0
20230809,192100,20199120,2055,2055,2055,2055,17
20230809,192000,20199120,2055,2055,2055,2055,0
20230809,191900,20199120,2055,2055,2055,2055,0
20230809,191800,20199120,2055,2055,2055,2055,0
20230809,191700,20199120,2055,2055,2055,2055,0
20230809,191600,20199120,2055,2055,2055,2055,0
20230809,191500,20199120,2055,2055,2055,2055,0
20230809,191400,20199120,2055,2055,2055,2055,0
20230809,191300,20199120,2055,2055,2055,2055,0
20230809,191200,20199120,2055,2055,2055,2055,0
20230809,191100,20199120,2055,2055,2055,2055,0
20230809,191000,20199120,2055,2055,2055,2055,0
20230809,190900,20199120,2055,2055,2055,2055,0
20230809,190800,20199120,2055,2055,2055,2055,0
20230809,190700,20199120,2055,2055,2055,2055,0
20230809,190600,20199120,2055,2055,2055,2055,0
20230809,190500,20199120,2055,2055,2055,2055,0
20230809,190400,20199120,2055,2055,2055,2055,0
20230809,190300,20199120,2055,2055,2055,2055,0
20230809,190200,20199120,2055,2055,2055,2055,0
20230809,190100,20199120,2055,2055,2055,2055,0
20230809,190000,20199120,2055,2055,2055,2055,0
20230809,185900,20199120,2055,2055,2055,2055,0
20230809,185800,20199120,2055,2055,2055,2055,0
20230809,185700,20199120,2055,2055,2055,2055,0
20230809,185600,20199120,2055,2055,2055,2055,0
20230809,185500,20199120,2055,2055,2055,2055,0
20230809,185400,20199120,2055,2055,2055,2055,0
20230809,185300,20199120,2055,2055,2055,2055,0
20230809,185200,20199120,2055,2055,2055,2055,0
20230809,185100,20199120,2055,2055,2055,2055,17
20230809,185000,20199120,2055,2055,2055,2055,0
20230809,184900,20199120,2055,2055,2055,2055,0
20230809,184800,20199120,2055,2055,2055,2055,0
20230809,184700,20199120,2055,2055,2055,2055,0
20230809,184600,20199120,2055,2055,2055,2055,0
20230809,184500,20199120,2055,2055,2055,2055,0
20230809,184400,20199120,2055,2055,2055,2055,0
20230809,184300,20199120,2055,2055,2055,2055,0
20230809,184200,20199120,2055,2055,2055,2055,0
20230809,184100,20199120,2055,2055,2055,2055,0
20230809,184000,20199120,2055,2055,2055,2055,0
20230809,183900,20199120,2055,2055,2055,2055,0
20230809,183800,20199120,2055,2055,2055,2055,0
20230809,183700,20199120,2055,2055,2055,2055,0
20230809,183600,20199120,2055,2055,2055,2055,0
20230809,183500,20199120,2055,2055,2055,2055,0
20230809,183400,20199120,2055,2055,2055,2055,0
20230809,183300,20199120,2055,2055,2055,2055,0
20230809,183200,20199120,2055,2055,2055,2055,0
20230809,183100,20199120,2055,2055,2055,2055,0
20230809,183000,20199120,2055,2055,2055,2055,0
20230809,182900,20199120,2055,2055,2055,2055,0
20230809,182800,20199120,2055,2055,2055,2055,0
20230809,182700,20199120,2055,2055,2055,2055,0
20230809,182600,20199120,2055,2055,2055,2055,0
20230809,182500,20199120,2055,2055,2055,2055,0
20230809,182400,20199120,2055,2055,2055,2055,0
20230809,182300,20199120,2055,2055,2055,2055,0
20230809,182200,20199120,2055,2055,2055,2055,0
20230809,182100,20199120,2055,2055,2055,2055,17
20230809,182000,20199120,2055,2055,2055,2055,0
20230809,181900,20199120,2055,2055,2055,2055,0
20230809,181800,20199120,2055,2055,2055,2055,0
20230809,181700,20199120,2055,2055,2055,2055,0
20230809,181600,20199120,2055,2055,2055,2055,0
20230809,181500,20199120,2055,2055,2055,2055,0
20230809,181400,20199120,2055,2055,2055,2055,0
20230809,181300,20199120,2055,2055,2055,2055,0
20230809,181200,20199120,2055,2055,2055,2055,0
20230809,181100,20199120,2055,2055,2055,2055,0
20230809,181000,20199120,2055,2055,2055,2055,0
20230809,180900,20199120,2055,2055,2055,2055,0
20230809,180800,20199120,2055,2055,2055,2055,0
20230809,180700,20199120,2055,2055,2055,2055,0
20230809,180600,20199120,2055,2055,2055,2055,0
20230809,180500,20199120,2055,2055,2055,2055,0
20230809,180400,20199120,2055,2055,2055,2055,0
20230809,180300,20199120,2055,2055,2055,2055,0
20230809,180200,20199120,2055,2055,2055,2055,0
20230809,180100,20199120,2055,2055,2055,2055,0
20230809,180000,20199120,2055,2055,2055,2055,0
20230809,175900,20199120,2055,2055,2055,2055,0
20230809,175800,20199120,2055,2055,2055,2055,0
20230809,175700,20199120,2055,2055,2055,2055,0
20230809,175600,20199120,2055,2055,2055,2055,0
20230809,175500,20199120,2055,2055,2055,2055,0
20230809,175400,20199120,2055,2055,2055,2055,0
20230809,175300,20199120,2055,2055,2055,2055,0
20230809,175200,20199120,2055,2055,2055,2055,0
20230809,175100,20199120,2055,2055,2055,2055,17
20230809,175000,20199120,2055,2055,2055,2055,0
20230809,174900,20199120,2055,2055,2055,2055,0
20230809,174800,20199120,2055,2055,2055,2055,0
20230809,174700,20199120,2055,2055,2055,2055,0
20230809,174600,20199120,2055,2055,2055,2055,0
20230809,174500,20199120,2055,2055,2055,2055,0
20230809,174400,20199120,2055,2055,2055,2055,0
20230809,174300,20199120,2055,2055,2055,2055,0
20230809,174200,20199120,2055,2055,2055,2055,0
20230809,174100,20199120,2055,2055,2055,2055,0
20230809,174000,20199120,2055,2055,2055,2055,0
20230809,173900,20199120,2055,2055,2055,2055,0
20230809,173800,20199120,2055,2055,2055,2055,0
20230809,173700,20199120,2055,2055,2055,2055,0
20230809,173600,20199120,2055,2055,2055,2055,0
20230809,173500,20199120,2055,2055,2055,2055,0
20230809,173400,20199120,2055,2055,2055,2055,0
20230809,173300,20199120,2055,2055,2055,2055,0
20230809,173200,20199120,2055,2055,2055,2055,0
20230809,173100,20199120,2055,2055,2055,2055,0
20230809,173000,20199120,2055,2055,2055,2055,0
20230809,172900,20199120,2055,2055,2055,2055,0
20230809,172800,20199120,2055,2055,2055,2055,0
20230809,172700,20199120,2055,2055,2055,2055,0
20230809,172600,20199120,2055,2055,2055,2055,0
20230809,172500,20199120,2055,2055,2055,2055,0
20230809,172400,20199120,2055,2055,2055,2055,0
20230809,172300,20199120,2055,2055,2055,2055,0
20230809,172200,20199120,2055,2055,2055,2055,0
20230809,172100,20199120,2055,2055,2055,2055,17
20230809,172000,20199120,2055,2055,2055,2055,0
20230809,171900,20199120,2055,2055,2055,2055,0
20230809,171800,20199120,2055,2055,2055,2055,0
20230809,171700,20199120,2055,2055,2055,2055,0
20230809,171600,20199120,2055,2055,2055,2055,0
20230809,171500,20199120,2055,2055,2055,2055,0
20230809,171400,20199120,2055,2055,2055,2055,0
20230809,171300,20199120,2055,2055,2055,2055,0
20230809,171200,20199120,2055,2055,2055,2055,0
20230809,171100,20199120,2055,2055,2055,2055,0
20230809,171000,20199120,2055,2055,2055,2055,0
20230809,170900,20199120,2055,2055,2055,2055,0
20230809,170800,20199120,2055,2055,2055,2055,0
20230809,170700,20199120,2055,2055,2055,2055,0
20230809,170600,20199120,2055,2055,2055,2055,0
20230809,170500,20199120,2055,2055,2055,2055,0
20230809,170400,20199120,2055,2055,2055,2055,0
20230809,170300,20199120,2055,2055,2055,2055,0
20230809,170200,20199120,2055,2055,2055,2055,0
20230809,170100,20199120,2055,2055,2055,2055,0
20230809,170000,20199120,2055,2055,2055,2055,0
20230809,165900,20199120,2055,2055,2055,2055,0
20230809,165800,20199120,2055,2055,2055,2055,0
20230809,165700,20199120,2055,2055,2055,2055,0
20230809,165600,20199120,2055,2055,2055,2055,0
20230809,165500,20199120,2055,2055,2055,2055,0
20230809,165400,20199120,2055,2055,2055,2055,0
20230809,165300,20199120,2055,2055,2055,2055,0
20230809,165200,20199120,2055,2055,2055,2055,0
20230809,165100,20199120,2055,2055,2055,2055,17
20230809,165000,20199120,2055,2055,2055,2055,0
20230809,164900,20199120,2055,2055,2055,2055,0
20230809,164800,20199120,2055,2055,2055,2055,0
20230809,164700,20199120,2055,2055,2055,2055,0
20230809,164600,20199120,2055,2055,2055,2055,0
20230809,164500,20199120,2055,2055,2055,2055,0
20230809,164400,20199120,2055,2055,2055,2055,0
20230809,164300,20199120,2055,2055,2055,2055,0
20230809,164200,20199120,2055,2055,2055,2055,0
20230809,164100,20199120,2055,2055,2055,2055,0
20230809,164000,20199120,2055,2055,2055,2055,0
20230809,163900,20199120,2055,2055,2055,2055,0
20230809,163800,20199120,2055,2055,2055,2055,0
20230809,163700,20199120,2055,2055,2055,2055,0
20230809,163600,20199120,2055,2055,2055,2055,0
20230809,163500,20199120,2055,2055,2055,2055,0
20230809,163400,20199120,2055,2055,2055,2055,0
20230809,163300,20199120,2055,2055,2055,2055,0
20230809,163200,20199120,2055,2055,2055,2055,0
20230809,163100,20199120,2055,2055,2055,2055,0
20230809,163000,20199120,2055,2055,2055,2055,0
20230809,162900,20199120,2055,2055,2055,2055,0
20230809,162800,20199120,2055,2055,2055,2055,0
20230809,162700,20199120,2055,2055,2055,2055,0
20230809,162600,20199120,2055,2055,2055,2055,0
20230809,162500,20199120,2055,2055,2055,2055,0
20230809,162400,20199120,2055,2055,2055,2055,0
20230809,162300,20199120,2055,2055,2055,2055,0
20230809,162200,20199120,2055,2055,2055,2055,0
20230809,162100,20199120,2055,2055,2055,2055,17
20230809,162000,20199120,2055,2055,2055,2055,0
20230809,161900,20199120,2055,2055,2055,2055,0
20230809,161800,20199120,2055,2055,2055,2055,0
20230809,161700,20199120,2055,2055,2055,2055,0
20230809,161600,20199120,2055,2055,2055,2055,0
20230809,161500,20199120,2055,2055,2055,2055,0
20230809,161400,20199120,2055,2055,2055,2055,0
20230809,161300,20199120,2055,2055,2055,2055,0
20230809,161200,20199120,2055,2055,2055,2055,0
20230809,161100,20199120,2055,2055,2055,2055,0
20230809,161000,20199120,2055,2055,2055,2055,0
20230809,160900,20199120,2055,2055,2055,2055,0
20230809,160800,20199120,2055,2055,2055,2055,0
20230809,160700,20199120,2055,2055,2055,2055,0
20230809,160600,20199120,2055,2055,2055,2055,0
20230809,160500,20199120,2055,2055,2055,2055,0
20230809,160400,20199120,2055,2055,2055,2055,0
20230809,160300,20199120,2055,2055,2055,2055,0
20230809,160200,20199120,2055,2055,2055,2055,0
20230809,160100,20199120,2055,2055,2055,2055,0
20230809,160000,20199120,2055,2055,2055,2055,0
20230809,155900,20199120,2055,2055,2055,2055,0
20230809,155800,20199120,2055,2055,2055,2055,0
20230809,155700,20199120,2055,2055,2055,2055,0
20230809,155600,20199120,2055,2055,2055,2055,0
20230809,155500,20199120,2055,2055,2055,2055,0
20230809,155400,20199120,2055,2055,2055,2055,0
20230809,155300,20199120,2055,2055,2055,2055,0
20230809,155200,20199120,2055,2055,2055,2055,0
20230809,155100,20199120,2055,2055,2055,2055,17
20230809,155000,20199120,2055,2055,2055,2055,0
20230809,154900,20199120,2055,2055,2055,2055,0
20230809,154800,20199120,2055,2055,2055,2055,0
20230809,154700,20199120,2055,2055,2055,2055,0
20230809,154600,20199120,2055,2055,2055,2055,0
20230809,154500,20199120,2055,2055,2055,2055,0
20230809,154400,20199120,2055,2055,2055,2055,0
20230809,154300,20199120,2055,2055,2055,2055,0
20230809,154200,20199120,2055,2055,2055,2055,0
20230809,154100,20199120,2055,2055,2055,2055,0
20230809,154000,20199120,2055,2055,2055,2055,0
20230809,153900,20199120,2055,2055,2055,2055,0
20230809,153800,20199120,2055,2055,2055,2055,0
20230809,153700,20199120,2055,2055,2055,2055,0
20230809,153600,20199120,2055,2055,2055,2055,0
20230809,153500,20199120,2055,2055,2055,2055,0
20230809,153400,20199120,2055,2055,2055,2055,0
20230809,153300,20199120,2055,2055,2055,2055,0
20230809,153200,20199120,2055,2055,2055,2055,0
20230809,153100,20199120,2055,2055,2055,2055,0
20230809,153000,20199120,2055,2055,2055,2055,17
20230809,152900,20164185,2055,2055,2055,2055,0
20230809,152800,20164185,2055,2055,2055,2055,0
20230809,152700,20164185,2055,2055,2055,2055,0
20230809,152600,20164185,2055,2055,2055,2055,0
20230809,152500,20164185,2055,2055,2055,2055,0
20230809,152400,20164185,2055,2055,2055,2055,0
20230809,152300,20164185,2055,2055,2055,2055,0
20230809,152200,20164185,2055,2055,2055,2055,0
20230809,152100,20164185,2055,2055,2055,2055,0
20230809,152000,20164185,2055,2055,2055,2055,0
20230809,151900,20164185,2055,2050,2055,2050,5
20230809,151800,20153920,2055,2050,2055,2045,73
20230809,151700,20004595,2050,2050,2050,2050,1
20230809,151600,20002545,2045,2045,2045,2045,11
20230809,151500,19980050,2045,2040,2045,2040,71
20230809,151400,19835200,2040,2045,2045,2040,9
20230809,151300,19816835,2050,2050,2050,2050,5
20230809,151200,19806585,2055,2040,2055,2040,73
20230809,151100,19657640,2040,2045,2045,2040,10
20230809,151000,19637200,2055,2045,2055,2045,4
20230809,150900,19629000,2040,2040,2040,2040,72
20230809,150800,19482120,2040,2045,2045,2040,11
20230809,150700,19459655,2055,2040,2055,2040,11
20230809,150600,19437200,2040,2040,2045,2040,69
20230809,150500,19296415,2045,2045,2045,2045,4
20230809,150400,19288235,2045,2040,2045,2040,11
20230809,150300,19265790,2040,2045,2045,2040,71
20230809,150200,19120930,2045,2040,2045,2040,3
20230809,150100,19114805,2040,2040,2040,2040,40
20230809,150000,19033205,2045,2050,2050,2045,48
20230809,145900,18935025,2050,2045,2050,2045,11
20230809,145800,18912525,2045,2045,2045,2045,33
20230809,145700,18845040,2050,2050,2055,2050,57
20230809,145600,18728165,2050,2050,2050,2050,18
20230809,145500,18691265,2055,2050,2055,2050,80
20230809,145400,18527240,2050,2055,2055,2050,202
20230809,145300,18112140,2050,2045,2050,2045,20
20230809,145200,18071200,2045,2050,2050,2045,75
20230809,145100,17917810,2050,2045,2050,2045,21
20230809,145000,17874855,2050,2050,2050,2050,5
20230809,144900,17864605,2045,2045,2045,2045,77
20230809,144800,17707140,2045,2045,2050,2045,12
20230809,144700,17682575,2045,2045,2045,2045,7
20230809,144600,17668260,2045,2045,2050,2045,80
20230809,144500,17504635,2045,2050,2050,2045,14
20230809,144400,17475980,2045,2045,2045,2045,17
20230809,144300,17441215,2045,2045,2045,2045,70
20230809,144200,17298065,2045,2045,2050,2045,10
20230809,144100,17277590,2045,2050,2050,2045,22
20230809,144000,17232575,2045,2045,2045,2045,76
20230809,143900,17077155,2050,2050,2050,2050,5
20230809,143800,17066905,2045,2045,2045,2045,17
20230809,143700,17032140,2045,2045,2050,2045,77
20230809,143600,16874650,2045,2045,2045,2045,12
20230809,143500,16850110,2050,2045,2050,2045,67
20230809,143400,16713070,2045,2045,2045,2045,18
20230809,143300,16676260,2040,2040,2040,2040,15
20230809,143200,16645660,2040,2045,2045,2040,77
20230809,143100,16488555,2040,2045,2045,2040,13
20230809,143000,16462020,2050,2050,2050,2050,5
20230809,142900,16451770,2045,2040,2045,2040,78
20230809,142800,16292615,2040,2040,2045,2040,17
20230809,142700,16257910,2045,2050,2050,2040,12
20230809,142600,16233400,2050,2040,2050,2040,75
20230809,142500,16080340,2040,2045,2045,2040,14
20230809,142400,16051760,2045,2040,2045,2040,11
20230809,142300,16029315,2040,2045,2045,2040,68
20230809,142200,15890570,2040,2040,2040,2040,17
20230809,142100,15855890,2040,2040,2045,2040,16
20230809,142000,15823225,2040,2045,2045,2040,78
20230809,141900,15664085,2045,2040,2045,2040,7
20230809,141800,15649800,2040,2040,2040,2040,10
20230809,141700,15629400,2040,2040,2045,2040,78
20230809,141600,15470255,2040,2045,2045,2040,15
20230809,141500,15439645,2045,2040,2045,2040,80
20230809,141400,15276430,2045,2045,2045,2045,3
20230809,141300,15270295,2045,2045,2045,2040,16
20230809,141200,15237620,2040,2040,2040,2040,70
20230809,141100,15094820,2040,2040,2040,2040,5
20230809,141000,15084620,2045,2045,2045,2045,5
20230809,140900,15074395,2040,2045,2045,2040,87
20230809,140800,14896890,2040,2040,2040,2040,7
20230809,140700,14882610,2040,2045,2045,2040,9
20230809,140600,14864225,2040,2040,2040,2040,61
20230809,140500,14739785,2040,2045,2045,2040,27
20230809,140400,14684690,2045,2040,2045,2040,8
20230809,140300,14668360,2040,2045,2045,2040,66
20230809,140200,14533695,2040,2045,2045,2040,26
20230809,140100,14480630,2040,2040,2040,2040,7
20230809,140000,14466350,2040,2040,2040,2040,65
20230809,135900,14333750,2045,2040,2045,2040,23
20230809,135800,14286805,2040,2045,2045,2040,63
20230809,135700,14158250,2050,2045,2050,2045,15
20230809,135600,14127550,2045,2050,2050,2045,23
20230809,135500,14080490,2045,2045,2045,2045,0
20230809,135400,14080490,2045,2045,2045,2045,70
20230809,135300,13937340,2040,2040,2040,2040,25
20230809,135200,13886340,2040,2040,2045,2040,71
20230809,135100,13741475,2040,2040,2040,2040,6
20230809,135000,13729235,2040,2040,2045,2040,25
20230809,134900,13678210,2040,2040,2040,2040,65
20230809,134800,13545610,2045,2040,2045,2040,22
20230809,134700,13500705,2040,2045,2045,2040,10
20230809,134600,13480280,2040,2040,2040,2040,67
20230809,134500,13343600,2045,2045,2045,2045,5
20230809,134400,13333375,2040,2040,2040,2040,29
20230809,134300,13274215,2040,2045,2045,2040,63
20230809,134200,13145670,2040,2040,2040,2040,26
20230809,134100,13092630,2045,2040,2045,2040,65
20230809,134000,12960005,2045,2050,2050,2045,6
20230809,133900,12947730,2050,2045,2050,2045,28
20230809,133800,12890450,2050,2050,2050,2050,5
20230809,133700,12880200,2045,2045,2045,2045,65
20230809,133600,12747275,2045,2050,2055,2045,25
20230809,133500,12696115,2045,2040,2045,2040,72
20230809,133400,12549225,2045,2045,2045,2045,5
20230809,133300,12539000,2040,2040,2040,2040,23
20230809,133200,12492080,2040,2040,2045,2040,71
20230809,133100,12347215,2045,2045,2045,2045,1
20230809,133000,12345170,2045,2040,2045,2040,22
20230809,132900,12300270,2040,2045,2045,2040,72
20230809,132800,12153365,2040,2040,2040,2040,5
20230809,132700,12143165,2040,2045,2045,2040,27
20230809,132600,12088065,2045,2045,2045,2040,67
20230809,132500,11951355,2040,2040,2040,2040,0
20230809,132400,11951355,2040,2040,2040,2040,29
20230809,132300,11892195,2040,2045,2045,2040,65
20230809,132200,11759570,2040,2040,2040,2040,11
20230809,132100,11737130,2040,2040,2045,2040,29
20230809,132000,11677945,2040,2045,2045,2040,62
20230809,131900,11551460,2045,2040,2045,2040,81
20230809,131800,11386200,2040,2045,2045,2040,6
20230809,131700,11373955,2045,2040,2045,2040,11
20230809,131600,11351495,2055,2045,2055,2045,7
20230809,131500,11337170,2040,2040,2040,2040,88
20230809,131400,11157650,2045,2040,2045,2040,11
20230809,131300,11135185,2040,2040,2040,2040,18
20230809,131200,11098465,2045,2040,2045,2040,65
20230809,131100,10965840,2045,2045,2045,2045,5
20230809,131000,10955615,2040,2040,2040,2040,6
20230809,130900,10943375,2040,2045,2045,2040,88
20230809,130800,10763830,2040,2040,2040,2040,6
20230809,130700,10751590,2040,2045,2045,2040,24
20230809,130600,10702605,2040,2040,2040,2040,66
20230809,130500,10567965,2045,2045,2045,2045,5
20230809,130400,10557740,2040,2045,2045,2040,27
20230809,130300,10502635,2040,2040,2040,2040,68
20230809,130200,10363915,2040,2045,2045,2040,9
20230809,130100,10345530,2040,2040,2040,2040,18
20230809,130000,10308810,2040,2045,2045,2040,67
20230809,125900,10172105,2040,2040,2040,2040,9
20230809,125800,10153745,2040,2045,2045,2040,90
20230809,125700,9970120,2045,2045,2045,2045,5
20230809,125600,9959895,2040,2040,2040,2040,5
20230809,125500,9949695,2040,2045,2045,2040,79
20230809,125400,9788285,2040,2045,2045,2040,15
20230809,125300,9757660,2045,2045,2045,2045,3
20230809,125200,9751525,2045,2040,2045,2040,71
20230809,125100,9606675,2045,2045,2045,2045,5
20230809,125000,9596450,2040,2040,2040,2040,5
20230809,124900,9586250,2040,2045,2045,2040,5
20230809,124800,9576030,2045,2040,2045,2040,66
20230809,124700,9441385,2045,2040,2045,2040,10
20230809,124600,9420960,2040,2045,2045,2040,68
20230809,124500,9282215,2040,2040,2040,2040,4
20230809,124400,9274055,2040,2040,2040,2040,4
20230809,124300,9265895,2040,2045,2045,2040,72
20230809,124200,9118990,2045,2045,2045,2045,5
20230809,124100,9108765,2040,2040,2040,2040,7
20230809,124000,9094485,2040,2045,2045,2040,65
20230809,123900,8961875,2045,2045,2045,2040,10
20230809,123800,8941445,2045,2045,2045,2045,2
20230809,123700,8937355,2040,2040,2040,2040,71
20230809,123600,8792515,2045,2045,2045,2045,5
20230809,123500,8782290,2040,2040,2040,2040,66
20230809,123400,8647650,2040,2045,2045,2040,10
20230809,123300,8627220,2045,2045,2045,2045,4
20230809,123200,8619040,2040,2040,2040,2040,4
20230809,123100,8610880,2040,2045,2045,2040,67
20230809,123000,8474175,2040,2040,2040,2040,5
20230809,122900,8463975,2040,2045,2045,2040,71
20230809,122800,8319110,2045,2045,2045,2045,5
20230809,122700,8308885,2055,2040,2055,2040,12
20230809,122600,8284390,2040,2040,2040,2040,61
20230809,122500,8159950,2045,2045,2045,2045,5
20230809,122400,8149725,2040,2045,2045,2040,11
20230809,122300,8127260,2040,2040,2040,2040,65
20230809,122200,7994660,2040,2045,2045,2040,11
20230809,122100,7972195,2040,2040,2040,2040,5
20230809,122000,7961995,2040,2045,2045,2040,61
20230809,121900,7837530,2040,2040,2040,2040,12
20230809,121800,7813050,2040,2040,2045,2040,71
20230809,121700,7668185,2045,2045,2045,2045,5
20230809,121600,7657960,2040,2040,2040,2040,5
20230809,121500,7647760,2040,2040,2040,2040,67
20230809,121400,7511080,2045,2045,2045,2045,5
20230809,121300,7500855,2045,2045,2045,2045,4
20230809,121200,7492675,2045,2040,2045,2040,73
20230809,121100,7343750,2045,2045,2045,2045,5
20230809,121000,7333525,2040,2040,2040,2040,6
20230809,120900,7321285,2040,2040,2045,2040,71
20230809,120800,7176420,2045,2045,2045,2045,0
20230809,120700,7176420,2045,2040,2045,2040,9
20230809,120600,7158035,2040,2045,2045,2040,67
20230809,120500,7021330,2040,2040,2040,2040,6
20230809,120400,7009090,2040,2045,2045,2040,9
20230809,120300,6990705,2040,2040,2040,2040,67
20230809,120200,6854025,2045,2045,2045,2045,5
20230809,120100,6843800,2040,2040,2040,2040,5
20230809,120000,6833600,2040,2045,2045,2040,69
20230809,115900,6692815,2040,2045,2045,2040,9
20230809,115800,6674435,2045,2040,2045,2040,6
20230809,115700,6662190,2040,2045,2045,2040,70
20230809,115600,6519365,2040,2040,2040,2040,0
20230809,115500,6519365,2040,2055,2055,2040,8
20230809,115400,6503030,2040,2040,2045,2040,71
20230809,115300,6358165,2045,2045,2045,2045,5
20230809,115200,6347940,2040,2040,2040,2040,9
20230809,115100,6329580,2040,2040,2045,2040,68
20230809,115000,6190835,2040,2040,2040,2040,0
20230809,114900,6190835,2040,2045,2045,2040,70
20230809,114800,6048010,2045,2045,2045,2045,5
20230809,114700,6037785,2040,2040,2040,2040,10
20230809,114600,6017385,2040,2045,2045,2040,67
20230809,114500,5880700,2045,2045,2045,2045,5
20230809,114400,5870475,2045,2045,2045,2045,4
20230809,114300,5862295,2040,2040,2040,2040,67
20230809,114200,5725615,2045,2040,2045,2040,9
20230809,114100,5707230,2040,2040,2040,2040,7
20230809,114000,5692950,2040,2040,2045,2040,66
20230809,113900,5558285,2040,2040,2040,2040,5
20230809,113800,5548085,2045,2040,2045,2040,65
20230809,113700,5415460,2040,2045,2045,2040,11
20230809,113600,5392995,2040,2040,2040,2040,7
20230809,113500,5378715,2040,2040,2040,2040,65
20230809,113400,5246115,2040,2045,2045,2040,10
20230809,113300,5225675,2045,2045,2045,2045,2
20230809,113200,5221585,2040,2040,2040,2040,71
20230809,113100,5076745,2045,2045,2045,2045,5
20230809,113000,5066520,2040,2040,2040,2040,4
20230809,112900,5058360,2040,2040,2045,2040,73
20230809,112800,4909415,2045,2045,2045,2045,5
20230809,112700,4899190,2040,2040,2040,2040,4
20230809,112600,4891030,2040,2045,2045,2040,67
20230809,112500,4754335,2045,2040,2045,2040,7
20230809,112400,4740045,2040,2045,2045,2040,9
20230809,112300,4721660,2040,2045,2045,2040,65
20230809,112200,4589035,2040,2040,2040,2040,12
20230809,112100,4564555,2040,2040,2040,2040,57
20230809,112000,4448275,2040,2045,2045,2040,10
20230809,111900,4427850,2040,2040,2040,2040,9
20230809,111800,4409490,2045,2040,2045,2040,72
20230809,111700,4262585,2045,2045,2045,2045,5
20230809,111600,4252360,2040,2040,2040,2040,5
20230809,111500,4242160,2040,2040,2040,2040,55
20230809,111400,4129960,2045,2040,2045,2040,15
20230809,111300,4099335,2045,2045,2045,2045,5
20230809,111200,4089110,2040,2040,2040,2040,12
20230809,111100,4064630,2040,2040,2045,2040,65
20230809,111000,3932005,2040,2040,2040,2040,7
20230809,110900,3917725,2040,2045,2045,2040,65
20230809,110800,3785095,2045,2055,2055,2045,6
20230809,110700,3772815,2040,2055,2060,2040,8
20230809,110600,3756445,2040,2045,2045,2040,67
20230809,110500,3619760,2045,2045,2045,2045,7
20230809,110400,3605445,2045,2040,2045,2040,6
20230809,110300,3593195,2040,2040,2040,2040,61
20230809,110200,3468755,2045,2045,2045,2045,5
20230809,110100,3458530,2040,2040,2040,2040,5
20230809,110000,3448330,2040,2040,2045,2040,67
20230809,105900,3311625,2045,2045,2045,2045,5
20230809,105800,3301400,2055,2045,2055,2040,67
20230809,105700,3164660,2055,2045,2055,2045,6
20230809,105600,3152350,2040,2040,2040,2040,6
20230809,105500,3140110,2040,2045,2045,2040,71
20230809,105400,2995245,2045,2045,2045,2045,3
20230809,105300,2989110,2045,2040,2045,2040,9
20230809,105200,2970740,2040,2045,2045,2040,65
20230809,105100,2838135,2045,2045,2045,2045,4
20230809,105000,2829955,2045,2045,2045,2045,5
20230809,104900,2819730,2040,2040,2040,2040,66
20230809,104800,2685090,2045,2045,2045,2045,5
20230809,104700,2674865,2040,2040,2040,2040,65
20230809,104600,2542265,2055,2045,2055,2045,10
20230809,104500,2521785,2060,2055,2060,2055,4
20230809,104400,2513555,2045,2055,2060,2045,10
20230809,104300,2493040,2040,2045,2045,2040,68
20230809,104200,2354295,2040,2040,2040,2040,5
20230809,104100,2344095,2040,2045,2045,2040,66
20230809,104000,2209350,2050,2050,2050,2050,6
20230809,103900,2197050,2050,2050,2050,2050,0
20230809,103800,2197050,2050,2045,2050,2045,10
20230809,103700,2176580,2045,2050,2050,2045,127
20230809,103600,1916840,2050,2050,2050,2050,3
20230809,103500,1910690,2050,2045,2050,2045,7
20230809,103400,1896365,2050,2050,2050,2050,0
20230809,103300,1896365,2050,2050,2050,2050,5
20230809,103200,1886115,2050,2050,2050,2050,4
20230809,103100,1877915,2050,2045,2050,2045,7
20230809,103000,1863595,2050,2050,2050,2050,5
20230809,102900,1853345,2050,2050,2050,2050,6
20230809,102800,1841045,2045,2045,2045,2045,0
20230809,102700,1841045,2045,2045,2045,2045,5
20230809,102600,1830820,2045,2050,2050,2045,11
20230809,102500,1808300,2050,2050,2050,2050,1
20230809,102400,1806250,2050,2045,2050,2045,10
20230809,102300,1785780,2050,2050,2050,2050,1
20230809,102200,1783730,2050,2050,2050,2050,4
20230809,102100,1775530,2050,2050,2050,2050,3
20230809,102000,1769380,2050,2045,2050,2045,6
20230809,101900,1757100,2050,2050,2050,2050,5
20230809,101800,1746850,2050,2050,2050,2050,5
20230809,101700,1736600,2045,2045,2045,2045,6
20230809,101600,1724330,2060,2050,2060,2050,4
20230809,101500,1716115,2050,2050,2050,2050,5
20230809,101400,1705865,2050,2050,2050,2050,4
20230809,101300,1697665,2050,2045,2050,2045,7
20230809,101200,1683340,2050,2050,2050,2050,5
20230809,101100,1673090,2045,2045,2045,2045,5
20230809,101000,1662865,2050,2050,2050,2050,0
20230809,100900,1662865,2050,2045,2050,2045,10
20230809,100800,1642390,2045,2050,2050,2045,11
20230809,100700,1619870,2045,2045,2045,2045,7
20230809,100600,1605555,2045,2050,2050,2045,10
20230809,100500,1585080,2045,2045,2045,2045,5
20230809,100400,1574855,2050,2050,2050,2050,5
20230809,100300,1564605,2045,2045,2045,2045,6
20230809,100200,1552335,2045,2050,2050,2045,12
20230809,100100,1527770,2045,2045,2045,2045,4
20230809,100000,1519590,2050,2045,2050,2045,11
20230809,095900,1497070,2045,2050,2050,2045,11
20230809,095800,1474550,2045,2045,2045,2045,0
20230809,095700,1474550,2045,2050,2050,2045,11
20230809,095600,1452030,2045,2045,2045,2045,5
20230809,095500,1441805,2045,2050,2050,2045,11
20230809,095400,1419285,2045,2045,2045,2045,5
20230809,095300,1409060,2050,2045,2050,2045,12
20230809,095200,1384495,2045,2045,2045,2045,0
20230809,095100,1384495,2045,2050,2050,2045,10
20230809,095000,1364020,2050,2050,2050,2050,5
20230809,094900,1353770,2045,2045,2045,2045,5
20230809,094800,1343545,2050,2050,2050,2050,5
20230809,094700,1333295,2050,2050,2050,2050,5
20230809,094600,1323045,2045,2045,2045,2045,0
20230809,094500,1323045,2045,2045,2045,2045,6
20230809,094400,1310775,2045,2050,2050,2045,10
20230809,094300,1290300,2050,2050,2050,2050,2
20230809,094200,1286200,2050,2045,2050,2045,7
20230809,094100,1271870,2045,2045,2045,2045,7
20230809,094000,1257555,2040,2040,2040,2040,0
20230809,093900,1257555,2040,2045,2045,2040,10
20230809,093800,1237130,2040,2040,2040,2040,5
20230809,093700,1226930,2045,2045,2045,2045,5
20230809,093600,1216705,2045,2045,2045,2045,3
20230809,093500,1210570,2045,2045,2045,2045,4
20230809,093400,1202390,2050,2050,2050,2050,1
20230809,093300,1200340,2045,2045,2045,2045,6
20230809,093200,1188070,2040,2045,2045,2040,6
20230809,093100,1175805,2050,2050,2050,2050,3
20230809,093000,1169655,2060,2045,2060,2045,8
20230809,092900,1153270,2040,2040,2040,2040,0
20230809,092800,1153270,2040,2045,2045,2040,11
20230809,092700,1130810,2045,2045,2045,2045,0
20230809,092600,1130810,2045,2050,2050,2045,10
20230809,092500,1110340,2045,2045,2045,2045,5
20230809,092400,1100115,2050,2050,2050,2050,4
20230809,092300,1091915,2050,2050,2050,2050,0
20230809,092200,1091915,2050,2050,2050,2050,4
20230809,092100,1083715,2045,2050,2050,2045,11
20230809,092000,1061200,2045,2045,2045,2045,5
20230809,091900,1050975,2045,2045,2045,2045,5
20230809,091800,1040750,2045,2045,2045,2045,6
20230809,091700,1028480,2060,2060,2060,2060,0
20230809,091600,1028480,2060,2060,2060,2060,10
20230809,091500,1007880,2045,2045,2045,2045,5
20230809,091400,997655,2045,2045,2045,2045,5
20230809,091300,987430,2045,2045,2045,2045,6
20230809,091200,975160,2060,2040,2060,2040,8
20230809,091100,958820,2040,2040,2040,2040,0
20230809,091000,958820,2040,2040,2040,2040,4
20230809,090900,950660,2040,2040,2040,2040,6
20230809,090800,938420,2040,2040,2040,2040,6
20230809,090700,926180,2060,2040,2060,2040,7
20230809,090600,911880,2040,2040,2040,2040,5
20230809,090500,901680,2040,2040,2040,2040,0
20230809,090400,901680,2040,2040,2040,2040,7
20230809,090300,887400,2040,2040,2040,2040,4
20230809,090200,879240,2040,2040,2040,2040,6
20230809,090100,867000,2040,2040,2040,2040,6
20230809,090000,854760,2040,2040,2040,2040,419