KissMeData/456490/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205500,221679835,2115,2115,2115,2115,2710
20230809,205400,221679835,2115,2115,2115,2115,0
20230809,205300,221679835,2115,2115,2115,2115,0
20230809,205200,221679835,2115,2115,2115,2115,0
20230809,205100,221679835,2115,2115,2115,2115,0
20230809,205000,221679835,2115,2115,2115,2115,0
20230809,204900,221679835,2115,2115,2115,2115,0
20230809,204800,221679835,2115,2115,2115,2115,0
20230809,204700,221679835,2115,2115,2115,2115,0
20230809,204600,221679835,2115,2115,2115,2115,0
20230809,204500,221679835,2115,2115,2115,2115,0
20230809,204400,221679835,2115,2115,2115,2115,0
20230809,204300,221679835,2115,2115,2115,2115,0
20230809,204200,221679835,2115,2115,2115,2115,0
20230809,204100,221679835,2115,2115,2115,2115,0
20230809,204000,221679835,2115,2115,2115,2115,0
20230809,203900,221679835,2115,2115,2115,2115,0
20230809,203800,221679835,2115,2115,2115,2115,0
20230809,203700,221679835,2115,2115,2115,2115,0
20230809,203600,221679835,2115,2115,2115,2115,0
20230809,203500,221679835,2115,2115,2115,2115,0
20230809,203400,221679835,2115,2115,2115,2115,0
20230809,203300,221679835,2115,2115,2115,2115,0
20230809,203200,221679835,2115,2115,2115,2115,0
20230809,203100,221679835,2115,2115,2115,2115,0
20230809,203000,221679835,2115,2115,2115,2115,0
20230809,202900,221679835,2115,2115,2115,2115,0
20230809,202800,221679835,2115,2115,2115,2115,0
20230809,202700,221679835,2115,2115,2115,2115,0
20230809,202600,221679835,2115,2115,2115,2115,0
20230809,202500,221679835,2115,2115,2115,2115,2710
20230809,202400,221679835,2115,2115,2115,2115,0
20230809,202300,221679835,2115,2115,2115,2115,0
20230809,202200,221679835,2115,2115,2115,2115,0
20230809,202100,221679835,2115,2115,2115,2115,0
20230809,202000,221679835,2115,2115,2115,2115,0
20230809,201900,221679835,2115,2115,2115,2115,0
20230809,201800,221679835,2115,2115,2115,2115,0
20230809,201700,221679835,2115,2115,2115,2115,0
20230809,201600,221679835,2115,2115,2115,2115,0
20230809,201500,221679835,2115,2115,2115,2115,0
20230809,201400,221679835,2115,2115,2115,2115,0
20230809,201300,221679835,2115,2115,2115,2115,0
20230809,201200,221679835,2115,2115,2115,2115,0
20230809,201100,221679835,2115,2115,2115,2115,0
20230809,201000,221679835,2115,2115,2115,2115,0
20230809,200900,221679835,2115,2115,2115,2115,0
20230809,200800,221679835,2115,2115,2115,2115,0
20230809,200700,221679835,2115,2115,2115,2115,0
20230809,200600,221679835,2115,2115,2115,2115,0
20230809,200500,221679835,2115,2115,2115,2115,0
20230809,200400,221679835,2115,2115,2115,2115,0
20230809,200300,221679835,2115,2115,2115,2115,0
20230809,200200,221679835,2115,2115,2115,2115,0
20230809,200100,221679835,2115,2115,2115,2115,0
20230809,200000,221679835,2115,2115,2115,2115,0
20230809,195900,221679835,2115,2115,2115,2115,0
20230809,195800,221679835,2115,2115,2115,2115,0
20230809,195700,221679835,2115,2115,2115,2115,0
20230809,195600,221679835,2115,2115,2115,2115,0
20230809,195500,221679835,2115,2115,2115,2115,2710
20230809,195400,221679835,2115,2115,2115,2115,0
20230809,195300,221679835,2115,2115,2115,2115,0
20230809,195200,221679835,2115,2115,2115,2115,0
20230809,195100,221679835,2115,2115,2115,2115,0
20230809,195000,221679835,2115,2115,2115,2115,0
20230809,194900,221679835,2115,2115,2115,2115,0
20230809,194800,221679835,2115,2115,2115,2115,0
20230809,194700,221679835,2115,2115,2115,2115,0
20230809,194600,221679835,2115,2115,2115,2115,0
20230809,194500,221679835,2115,2115,2115,2115,0
20230809,194400,221679835,2115,2115,2115,2115,0
20230809,194300,221679835,2115,2115,2115,2115,0
20230809,194200,221679835,2115,2115,2115,2115,0
20230809,194100,221679835,2115,2115,2115,2115,0
20230809,194000,221679835,2115,2115,2115,2115,0
20230809,193900,221679835,2115,2115,2115,2115,0
20230809,193800,221679835,2115,2115,2115,2115,0
20230809,193700,221679835,2115,2115,2115,2115,0
20230809,193600,221679835,2115,2115,2115,2115,0
20230809,193500,221679835,2115,2115,2115,2115,0
20230809,193400,221679835,2115,2115,2115,2115,0
20230809,193300,221679835,2115,2115,2115,2115,0
20230809,193200,221679835,2115,2115,2115,2115,0
20230809,193100,221679835,2115,2115,2115,2115,0
20230809,193000,221679835,2115,2115,2115,2115,0
20230809,192900,221679835,2115,2115,2115,2115,0
20230809,192800,221679835,2115,2115,2115,2115,0
20230809,192700,221679835,2115,2115,2115,2115,0
20230809,192600,221679835,2115,2115,2115,2115,0
20230809,192500,221679835,2115,2115,2115,2115,2710
20230809,192400,221679835,2115,2115,2115,2115,0
20230809,192300,221679835,2115,2115,2115,2115,0
20230809,192200,221679835,2115,2115,2115,2115,0
20230809,192100,221679835,2115,2115,2115,2115,0
20230809,192000,221679835,2115,2115,2115,2115,0
20230809,191900,221679835,2115,2115,2115,2115,0
20230809,191800,221679835,2115,2115,2115,2115,0
20230809,191700,221679835,2115,2115,2115,2115,0
20230809,191600,221679835,2115,2115,2115,2115,0
20230809,191500,221679835,2115,2115,2115,2115,0
20230809,191400,221679835,2115,2115,2115,2115,0
20230809,191300,221679835,2115,2115,2115,2115,0
20230809,191200,221679835,2115,2115,2115,2115,0
20230809,191100,221679835,2115,2115,2115,2115,0
20230809,191000,221679835,2115,2115,2115,2115,0
20230809,190900,221679835,2115,2115,2115,2115,0
20230809,190800,221679835,2115,2115,2115,2115,0
20230809,190700,221679835,2115,2115,2115,2115,0
20230809,190600,221679835,2115,2115,2115,2115,0
20230809,190500,221679835,2115,2115,2115,2115,0
20230809,190400,221679835,2115,2115,2115,2115,0
20230809,190300,221679835,2115,2115,2115,2115,0
20230809,190200,221679835,2115,2115,2115,2115,0
20230809,190100,221679835,2115,2115,2115,2115,0
20230809,190000,221679835,2115,2115,2115,2115,0
20230809,185900,221679835,2115,2115,2115,2115,0
20230809,185800,221679835,2115,2115,2115,2115,0
20230809,185700,221679835,2115,2115,2115,2115,0
20230809,185600,221679835,2115,2115,2115,2115,0
20230809,185500,221679835,2115,2115,2115,2115,2710
20230809,185400,221679835,2115,2115,2115,2115,0
20230809,185300,221679835,2115,2115,2115,2115,0
20230809,185200,221679835,2115,2115,2115,2115,0
20230809,185100,221679835,2115,2115,2115,2115,0
20230809,185000,221679835,2115,2115,2115,2115,0
20230809,184900,221679835,2115,2115,2115,2115,0
20230809,184800,221679835,2115,2115,2115,2115,0
20230809,184700,221679835,2115,2115,2115,2115,0
20230809,184600,221679835,2115,2115,2115,2115,0
20230809,184500,221679835,2115,2115,2115,2115,0
20230809,184400,221679835,2115,2115,2115,2115,0
20230809,184300,221679835,2115,2115,2115,2115,0
20230809,184200,221679835,2115,2115,2115,2115,0
20230809,184100,221679835,2115,2115,2115,2115,0
20230809,184000,221679835,2115,2115,2115,2115,0
20230809,183900,221679835,2115,2115,2115,2115,0
20230809,183800,221679835,2115,2115,2115,2115,0
20230809,183700,221679835,2115,2115,2115,2115,0
20230809,183600,221679835,2115,2115,2115,2115,0
20230809,183500,221679835,2115,2115,2115,2115,0
20230809,183400,221679835,2115,2115,2115,2115,0
20230809,183300,221679835,2115,2115,2115,2115,0
20230809,183200,221679835,2115,2115,2115,2115,0
20230809,183100,221679835,2115,2115,2115,2115,0
20230809,183000,221679835,2115,2115,2115,2115,0
20230809,182900,221679835,2115,2115,2115,2115,0
20230809,182800,221679835,2115,2115,2115,2115,0
20230809,182700,221679835,2115,2115,2115,2115,0
20230809,182600,221679835,2115,2115,2115,2115,0
20230809,182500,221679835,2115,2115,2115,2115,2710
20230809,182400,221679835,2115,2115,2115,2115,0
20230809,182300,221679835,2115,2115,2115,2115,0
20230809,182200,221679835,2115,2115,2115,2115,0
20230809,182100,221679835,2115,2115,2115,2115,0
20230809,182000,221679835,2115,2115,2115,2115,0
20230809,181900,221679835,2115,2115,2115,2115,0
20230809,181800,221679835,2115,2115,2115,2115,0
20230809,181700,221679835,2115,2115,2115,2115,0
20230809,181600,221679835,2115,2115,2115,2115,0
20230809,181500,221679835,2115,2115,2115,2115,0
20230809,181400,221679835,2115,2115,2115,2115,0
20230809,181300,221679835,2115,2115,2115,2115,0
20230809,181200,221679835,2115,2115,2115,2115,0
20230809,181100,221679835,2115,2115,2115,2115,0
20230809,181000,221679835,2115,2115,2115,2115,0
20230809,180900,221679835,2115,2115,2115,2115,0
20230809,180800,221679835,2115,2115,2115,2115,0
20230809,180700,221679835,2115,2115,2115,2115,0
20230809,180600,221679835,2115,2115,2115,2115,0
20230809,180500,221679835,2115,2115,2115,2115,0
20230809,180400,221679835,2115,2115,2115,2115,0
20230809,180300,221679835,2115,2115,2115,2115,0
20230809,180200,221679835,2115,2115,2115,2115,0
20230809,180100,221679835,2115,2115,2115,2115,0
20230809,180000,221679835,2115,2115,2115,2115,0
20230809,175900,221679835,2115,2115,2115,2115,0
20230809,175800,221679835,2115,2115,2115,2115,0
20230809,175700,221679835,2115,2115,2115,2115,0
20230809,175600,221679835,2115,2115,2115,2115,0
20230809,175500,221679835,2115,2115,2115,2115,2710
20230809,175400,221679835,2115,2115,2115,2115,0
20230809,175300,221679835,2115,2115,2115,2115,0
20230809,175200,221679835,2115,2115,2115,2115,0
20230809,175100,221679835,2115,2115,2115,2115,0
20230809,175000,221679835,2115,2115,2115,2115,0
20230809,174900,221679835,2115,2115,2115,2115,0
20230809,174800,221679835,2115,2115,2115,2115,0
20230809,174700,221679835,2115,2115,2115,2115,0
20230809,174600,221679835,2115,2115,2115,2115,0
20230809,174500,221679835,2115,2115,2115,2115,0
20230809,174400,221679835,2115,2115,2115,2115,0
20230809,174300,221679835,2115,2115,2115,2115,0
20230809,174200,221679835,2115,2115,2115,2115,0
20230809,174100,221679835,2115,2115,2115,2115,0
20230809,174000,221679835,2115,2115,2115,2115,0
20230809,173900,221679835,2115,2115,2115,2115,0
20230809,173800,221679835,2115,2115,2115,2115,0
20230809,173700,221679835,2115,2115,2115,2115,0
20230809,173600,221679835,2115,2115,2115,2115,0
20230809,173500,221679835,2115,2115,2115,2115,0
20230809,173400,221679835,2115,2115,2115,2115,0
20230809,173300,221679835,2115,2115,2115,2115,0
20230809,173200,221679835,2115,2115,2115,2115,0
20230809,173100,221679835,2115,2115,2115,2115,0
20230809,173000,221679835,2115,2115,2115,2115,0
20230809,172900,221679835,2115,2115,2115,2115,0
20230809,172800,221679835,2115,2115,2115,2115,0
20230809,172700,221679835,2115,2115,2115,2115,0
20230809,172600,221679835,2115,2115,2115,2115,0
20230809,172500,221679835,2115,2115,2115,2115,2710
20230809,172400,221679835,2115,2115,2115,2115,0
20230809,172300,221679835,2115,2115,2115,2115,0
20230809,172200,221679835,2115,2115,2115,2115,0
20230809,172100,221679835,2115,2115,2115,2115,0
20230809,172000,221679835,2115,2115,2115,2115,0
20230809,171900,221679835,2115,2115,2115,2115,0
20230809,171800,221679835,2115,2115,2115,2115,0
20230809,171700,221679835,2115,2115,2115,2115,0
20230809,171600,221679835,2115,2115,2115,2115,0
20230809,171500,221679835,2115,2115,2115,2115,0
20230809,171400,221679835,2115,2115,2115,2115,0
20230809,171300,221679835,2115,2115,2115,2115,0
20230809,171200,221679835,2115,2115,2115,2115,0
20230809,171100,221679835,2115,2115,2115,2115,0
20230809,171000,221679835,2115,2115,2115,2115,0
20230809,170900,221679835,2115,2115,2115,2115,0
20230809,170800,221679835,2115,2115,2115,2115,0
20230809,170700,221679835,2115,2115,2115,2115,0
20230809,170600,221679835,2115,2115,2115,2115,0
20230809,170500,221679835,2115,2115,2115,2115,0
20230809,170400,221679835,2115,2115,2115,2115,0
20230809,170300,221679835,2115,2115,2115,2115,0
20230809,170200,221679835,2115,2115,2115,2115,0
20230809,170100,221679835,2115,2115,2115,2115,0
20230809,170000,221679835,2115,2115,2115,2115,0
20230809,165900,221679835,2115,2115,2115,2115,0
20230809,165800,221679835,2115,2115,2115,2115,0
20230809,165700,221679835,2115,2115,2115,2115,0
20230809,165600,221679835,2115,2115,2115,2115,0
20230809,165500,221679835,2115,2115,2115,2115,2710
20230809,165400,221679835,2115,2115,2115,2115,0
20230809,165300,221679835,2115,2115,2115,2115,0
20230809,165200,221679835,2115,2115,2115,2115,0
20230809,165100,221679835,2115,2115,2115,2115,0
20230809,165000,221679835,2115,2115,2115,2115,0
20230809,164900,221679835,2115,2115,2115,2115,0
20230809,164800,221679835,2115,2115,2115,2115,0
20230809,164700,221679835,2115,2115,2115,2115,0
20230809,164600,221679835,2115,2115,2115,2115,0
20230809,164500,221679835,2115,2115,2115,2115,0
20230809,164400,221679835,2115,2115,2115,2115,0
20230809,164300,221679835,2115,2115,2115,2115,0
20230809,164200,221679835,2115,2115,2115,2115,0
20230809,164100,221679835,2115,2115,2115,2115,0
20230809,164000,221679835,2115,2115,2115,2115,0
20230809,163900,221679835,2115,2115,2115,2115,0
20230809,163800,221679835,2115,2115,2115,2115,0
20230809,163700,221679835,2115,2115,2115,2115,0
20230809,163600,221679835,2115,2115,2115,2115,0
20230809,163500,221679835,2115,2115,2115,2115,0
20230809,163400,221679835,2115,2115,2115,2115,0
20230809,163300,221679835,2115,2115,2115,2115,0
20230809,163200,221679835,2115,2115,2115,2115,0
20230809,163100,221679835,2115,2115,2115,2115,0
20230809,163000,221679835,2115,2115,2115,2115,0
20230809,162900,221679835,2115,2115,2115,2115,0
20230809,162800,221679835,2115,2115,2115,2115,0
20230809,162700,221679835,2115,2115,2115,2115,0
20230809,162600,221679835,2115,2115,2115,2115,0
20230809,162500,221679835,2115,2115,2115,2115,2710
20230809,162400,221679835,2115,2115,2115,2115,0
20230809,162300,221679835,2115,2115,2115,2115,0
20230809,162200,221679835,2115,2115,2115,2115,0
20230809,162100,221679835,2115,2115,2115,2115,0
20230809,162000,221679835,2115,2115,2115,2115,0
20230809,161900,221679835,2115,2115,2115,2115,0
20230809,161800,221679835,2115,2115,2115,2115,0
20230809,161700,221679835,2115,2115,2115,2115,0
20230809,161600,221679835,2115,2115,2115,2115,0
20230809,161500,221679835,2115,2115,2115,2115,0
20230809,161400,221679835,2115,2115,2115,2115,0
20230809,161300,221679835,2115,2115,2115,2115,0
20230809,161200,221679835,2115,2115,2115,2115,0
20230809,161100,221679835,2115,2115,2115,2115,0
20230809,161000,221679835,2115,2115,2115,2115,0
20230809,160900,221679835,2115,2115,2115,2115,0
20230809,160800,221679835,2115,2115,2115,2115,0
20230809,160700,221679835,2115,2115,2115,2115,0
20230809,160600,221679835,2115,2115,2115,2115,0
20230809,160500,221679835,2115,2115,2115,2115,0
20230809,160400,221679835,2115,2115,2115,2115,0
20230809,160300,221679835,2115,2115,2115,2115,0
20230809,160200,221679835,2115,2115,2115,2115,0
20230809,160100,221679835,2115,2115,2115,2115,0
20230809,160000,221679835,2115,2115,2115,2115,0
20230809,155900,221679835,2115,2115,2115,2115,0
20230809,155800,221679835,2115,2115,2115,2115,0
20230809,155700,221679835,2115,2115,2115,2115,0
20230809,155600,221679835,2115,2115,2115,2115,0
20230809,155500,221679835,2115,2115,2115,2115,2710
20230809,155400,221679835,2115,2115,2115,2115,0
20230809,155300,221679835,2115,2115,2115,2115,0
20230809,155200,221679835,2115,2115,2115,2115,0
20230809,155100,221679835,2115,2115,2115,2115,0
20230809,155000,221679835,2115,2115,2115,2115,0
20230809,154900,221679835,2115,2115,2115,2115,0
20230809,154800,221679835,2115,2115,2115,2115,0
20230809,154700,221679835,2115,2115,2115,2115,0
20230809,154600,221679835,2115,2115,2115,2115,0
20230809,154500,221679835,2115,2115,2115,2115,0
20230809,154400,221679835,2115,2115,2115,2115,0
20230809,154300,221679835,2115,2115,2115,2115,0
20230809,154200,221679835,2115,2115,2115,2115,0
20230809,154100,221679835,2115,2115,2115,2115,0
20230809,154000,221679835,2115,2115,2115,2115,0
20230809,153900,221679835,2115,2115,2115,2115,0
20230809,153800,221679835,2115,2115,2115,2115,0
20230809,153700,221679835,2115,2115,2115,2115,0
20230809,153600,221679835,2115,2115,2115,2115,0
20230809,153500,221679835,2115,2115,2115,2115,0
20230809,153400,221679835,2115,2115,2115,2115,0
20230809,153300,221679835,2115,2115,2115,2115,0
20230809,153200,221679835,2115,2115,2115,2115,0
20230809,153100,221679835,2115,2115,2115,2115,0
20230809,153000,221679835,2115,2115,2115,2115,2710
20230809,152900,215948185,2115,2115,2115,2115,0
20230809,152800,215948185,2115,2115,2115,2115,0
20230809,152700,215948185,2115,2115,2115,2115,0
20230809,152600,215948185,2115,2115,2115,2115,0
20230809,152500,215948185,2115,2115,2115,2115,0
20230809,152400,215948185,2115,2115,2115,2115,0
20230809,152300,215948185,2115,2115,2115,2115,0
20230809,152200,215948185,2115,2115,2115,2115,0
20230809,152100,215948185,2115,2115,2115,2115,0
20230809,152000,215948185,2115,2115,2115,2115,0
20230809,151900,215948185,2115,2115,2115,2110,3853
20230809,151800,207807305,2115,2115,2115,2115,285
20230809,151700,207204530,2120,2120,2120,2115,614
20230809,151600,205903350,2115,2115,2115,2115,0
20230809,151500,205903350,2115,2115,2115,2115,0
20230809,151400,205903350,2115,2115,2115,2115,26
20230809,151300,205848360,2115,2115,2115,2115,0
20230809,151200,205848360,2115,2115,2115,2115,50
20230809,151100,205742610,2115,2115,2115,2115,0
20230809,151000,205742610,2115,2115,2115,2115,49
20230809,150900,205638975,2115,2115,2115,2115,0
20230809,150800,205638975,2115,2115,2115,2115,0
20230809,150700,205638975,2115,2115,2115,2115,192
20230809,150600,205232895,2115,2115,2115,2115,0
20230809,150500,205232895,2115,2115,2115,2115,520
20230809,150400,204133095,2115,2115,2115,2115,3
20230809,150300,204126750,2110,2115,2115,2110,586
20230809,150200,202887790,2115,2115,2115,2115,0
20230809,150100,202887790,2115,2115,2115,2115,200
20230809,150000,202464790,2110,2110,2110,2110,1632
20230809,145900,199021270,2110,2110,2110,2110,0
20230809,145800,199021270,2110,2110,2110,2110,1
20230809,145700,199019160,2110,2115,2115,2110,200
20230809,145600,198596725,2115,2115,2115,2115,0
20230809,145500,198596725,2115,2115,2115,2115,0
20230809,145400,198596725,2115,2115,2115,2115,0
20230809,145300,198596725,2115,2115,2115,2115,0
20230809,145200,198596725,2115,2115,2115,2115,16
20230809,145100,198562885,2115,2115,2115,2115,385
20230809,145000,197748610,2115,2120,2120,2115,51
20230809,144900,197640740,2110,2110,2110,2110,300
20230809,144800,197007740,2110,2115,2115,2110,58
20230809,144700,196885320,2110,2110,2110,2110,0
20230809,144600,196885320,2110,2110,2110,2110,0
20230809,144500,196885320,2110,2110,2110,2110,0
20230809,144400,196885320,2110,2110,2110,2110,0
20230809,144300,196885320,2110,2110,2110,2110,0
20230809,144200,196885320,2110,2115,2115,2110,2000
20230809,144100,192660175,2115,2115,2115,2115,57
20230809,144000,192539620,2120,2120,2120,2120,300
20230809,143900,191903620,2120,2120,2120,2120,253
20230809,143800,191367260,2115,2115,2115,2115,76
20230809,143700,191206520,2115,2115,2115,2115,0
20230809,143600,191206520,2115,2115,2115,2115,0
20230809,143500,191206520,2115,2115,2115,2115,0
20230809,143400,191206520,2115,2115,2115,2115,0
20230809,143300,191206520,2115,2115,2115,2115,0
20230809,143200,191206520,2115,2115,2115,2115,0
20230809,143100,191206520,2115,2115,2115,2115,0
20230809,143000,191206520,2115,2115,2115,2115,210
20230809,142900,190762370,2120,2120,2120,2120,0
20230809,142800,190762370,2120,2120,2120,2120,0
20230809,142700,190762370,2120,2120,2120,2120,140
20230809,142600,190465570,2120,2120,2120,2120,10
20230809,142500,190444370,2120,2120,2120,2120,1
20230809,142400,190442250,2120,2120,2120,2120,0
20230809,142300,190442250,2120,2120,2120,2120,0
20230809,142200,190442250,2120,2120,2120,2120,1
20230809,142100,190440130,2110,2110,2110,2110,0
20230809,142000,190440130,2110,2110,2110,2110,0
20230809,141900,190440130,2110,2110,2110,2110,0
20230809,141800,190440130,2110,2110,2110,2110,0
20230809,141700,190440130,2110,2115,2115,2110,100
20230809,141600,190229080,2110,2110,2110,2110,60
20230809,141500,190102480,2120,2120,2120,2120,0
20230809,141400,190102480,2120,2120,2120,2120,0
20230809,141300,190102480,2120,2120,2120,2120,2
20230809,141200,190098240,2120,2120,2120,2120,0
20230809,141100,190098240,2120,2120,2120,2120,0
20230809,141000,190098240,2120,2120,2120,2120,0
20230809,140900,190098240,2120,2120,2120,2120,10
20230809,140800,190077040,2120,2120,2120,2120,0
20230809,140700,190077040,2120,2120,2120,2120,0
20230809,140600,190077040,2120,2120,2120,2120,0
20230809,140500,190077040,2120,2120,2120,2120,0
20230809,140400,190077040,2120,2120,2120,2120,0
20230809,140300,190077040,2120,2120,2120,2120,1
20230809,140200,190074920,2115,2115,2115,2115,1
20230809,140100,190072805,2115,2115,2115,2115,4788
20230809,140000,179946185,2115,2115,2115,2115,0
20230809,135900,179946185,2115,2115,2115,2115,100
20230809,135800,179734685,2115,2115,2115,2115,0
20230809,135700,179734685,2115,2115,2115,2115,0
20230809,135600,179734685,2115,2115,2115,2115,931
20230809,135500,177765620,2115,2115,2115,2115,1
20230809,135400,177763505,2110,2110,2110,2110,0
20230809,135300,177763505,2110,2110,2110,2110,0
20230809,135200,177763505,2110,2110,2110,2110,0
20230809,135100,177763505,2110,2110,2110,2110,0
20230809,135000,177763505,2110,2110,2110,2110,0
20230809,134900,177763505,2110,2110,2110,2110,0
20230809,134800,177763505,2110,2110,2110,2110,0
20230809,134700,177763505,2110,2110,2110,2110,0
20230809,134600,177763505,2110,2110,2110,2110,1067
20230809,134500,175512135,2110,2110,2110,2110,0
20230809,134400,175512135,2110,2110,2110,2110,0
20230809,134300,175512135,2110,2110,2115,2110,1685
20230809,134200,171956780,2110,2110,2110,2110,700
20230809,134100,170479780,2115,2115,2115,2115,0
20230809,134000,170479780,2115,2115,2115,2115,0
20230809,133900,170479780,2115,2115,2115,2115,0
20230809,133800,170479780,2115,2115,2115,2115,28
20230809,133700,170420560,2115,2115,2115,2115,0
20230809,133600,170420560,2115,2115,2115,2115,10
20230809,133500,170399410,2110,2110,2110,2110,0
20230809,133400,170399410,2110,2110,2110,2110,186
20230809,133300,170006950,2115,2115,2115,2115,17
20230809,133200,169970995,2115,2115,2115,2115,0
20230809,133100,169970995,2115,2115,2115,2115,0
20230809,133000,169970995,2115,2115,2115,2115,0
20230809,132900,169970995,2115,2115,2115,2115,0
20230809,132800,169970995,2115,2115,2115,2115,2
20230809,132700,169966765,2115,2115,2115,2115,0
20230809,132600,169966765,2115,2115,2115,2115,0
20230809,132500,169966765,2115,2115,2115,2115,0
20230809,132400,169966765,2115,2115,2115,2115,0
20230809,132300,169966765,2115,2115,2115,2115,186
20230809,132200,169573375,2110,2110,2110,2110,0
20230809,132100,169573375,2110,2110,2110,2110,0
20230809,132000,169573375,2110,2115,2115,2110,33
20230809,131900,169503655,2115,2115,2115,2115,0
20230809,131800,169503655,2115,2115,2115,2115,105
20230809,131700,169281580,2115,2115,2115,2115,0
20230809,131600,169281580,2115,2115,2115,2115,200
20230809,131500,168858580,2115,2115,2115,2115,0
20230809,131400,168858580,2115,2115,2115,2115,16
20230809,131300,168824740,2115,2120,2120,2115,16
20230809,131200,168790825,2110,2110,2110,2110,0
20230809,131100,168790825,2110,2110,2110,2110,0
20230809,131000,168790825,2110,2110,2110,2110,0
20230809,130900,168790825,2110,2110,2110,2110,0
20230809,130800,168790825,2110,2110,2110,2110,0
20230809,130700,168790825,2110,2110,2110,2110,0
20230809,130600,168790825,2110,2110,2110,2110,0
20230809,130500,168790825,2110,2110,2110,2110,0
20230809,130400,168790825,2110,2110,2110,2110,3500
20230809,130300,161405825,2110,2110,2110,2110,0
20230809,130200,161405825,2110,2110,2110,2110,0
20230809,130100,161405825,2110,2110,2110,2110,0
20230809,130000,161405825,2110,2110,2110,2110,0
20230809,125900,161405825,2110,2115,2115,2110,70
20230809,125800,161258050,2110,2110,2110,2110,0
20230809,125700,161258050,2110,2110,2110,2110,0
20230809,125600,161258050,2110,2110,2110,2110,0
20230809,125500,161258050,2110,2110,2110,2110,0
20230809,125400,161258050,2110,2110,2110,2110,0
20230809,125300,161258050,2110,2110,2110,2110,0
20230809,125200,161258050,2110,2110,2110,2110,0
20230809,125100,161258050,2110,2110,2110,2110,0
20230809,125000,161258050,2110,2110,2110,2110,0
20230809,124900,161258050,2110,2110,2110,2110,0
20230809,124800,161258050,2110,2110,2110,2110,0
20230809,124700,161258050,2110,2110,2110,2110,0
20230809,124600,161258050,2110,2115,2115,2110,192
20230809,124500,160852170,2115,2115,2115,2115,0
20230809,124400,160852170,2115,2115,2115,2115,0
20230809,124300,160852170,2115,2115,2115,2115,0
20230809,124200,160852170,2115,2115,2115,2115,0
20230809,124100,160852170,2115,2115,2115,2115,0
20230809,124000,160852170,2115,2115,2115,2115,0
20230809,123900,160852170,2115,2115,2115,2115,50
20230809,123800,160746420,2110,2110,2110,2110,120
20230809,123700,160493220,2120,2115,2120,2115,134
20230809,123600,160209805,2115,2115,2115,2115,341
20230809,123500,159488590,2115,2115,2115,2115,202
20230809,123400,159061360,2115,2110,2115,2110,84
20230809,123300,158884100,2115,2115,2115,2115,210
20230809,123200,158439950,2120,2120,2120,2120,0
20230809,123100,158439950,2120,2120,2120,2120,0
20230809,123000,158439950,2120,2120,2120,2120,0
20230809,122900,158439950,2120,2120,2120,2120,0
20230809,122800,158439950,2120,2120,2120,2120,0
20230809,122700,158439950,2120,2120,2120,2120,0
20230809,122600,158439950,2120,2120,2120,2120,0
20230809,122500,158439950,2120,2120,2120,2120,1
20230809,122400,158437830,2110,2120,2120,2110,484
20230809,122300,157416120,2120,2120,2120,2120,0
20230809,122200,157416120,2120,2120,2120,2120,1
20230809,122100,157414000,2110,2110,2110,2110,1000
20230809,122000,155304000,2110,2110,2110,2110,3
20230809,121900,155297670,2110,2110,2110,2110,0
20230809,121800,155297670,2110,2110,2110,2110,0
20230809,121700,155297670,2110,2110,2110,2110,200
20230809,121600,154875670,2110,2110,2110,2110,0
20230809,121500,154875670,2110,2110,2110,2110,0
20230809,121400,154875670,2110,2110,2110,2110,0
20230809,121300,154875670,2110,2110,2110,2110,0
20230809,121200,154875670,2110,2110,2110,2110,0
20230809,121100,154875670,2110,2110,2110,2110,0
20230809,121000,154875670,2110,2110,2110,2110,1
20230809,120900,154873560,2120,2120,2120,2120,1
20230809,120800,154871440,2110,2110,2110,2110,0
20230809,120700,154871440,2110,2110,2110,2110,0
20230809,120600,154871440,2110,2115,2115,2110,3345
20230809,120500,147813235,2120,2120,2120,2120,0
20230809,120400,147813235,2120,2120,2120,2120,0
20230809,120300,147813235,2120,2120,2120,2120,0
20230809,120200,147813235,2120,2120,2120,2120,0
20230809,120100,147813235,2120,2120,2120,2120,0
20230809,120000,147813235,2120,2120,2120,2120,0
20230809,115900,147813235,2120,2120,2120,2120,0
20230809,115800,147813235,2120,2120,2120,2120,0
20230809,115700,147813235,2120,2120,2120,2120,0
20230809,115600,147813235,2120,2120,2120,2120,0
20230809,115500,147813235,2120,2120,2120,2120,0
20230809,115400,147813235,2120,2120,2120,2120,3
20230809,115300,147806875,2120,2120,2120,2120,0
20230809,115200,147806875,2120,2120,2120,2120,10
20230809,115100,147785675,2120,2120,2120,2120,1
20230809,115000,147783555,2120,2120,2120,2120,3
20230809,114900,147777195,2120,2120,2120,2120,0
20230809,114800,147777195,2120,2120,2120,2120,15
20230809,114700,147745395,2110,2110,2110,2110,0
20230809,114600,147745395,2110,2110,2110,2110,0
20230809,114500,147745395,2110,2110,2110,2110,0
20230809,114400,147745395,2110,2110,2110,2110,0
20230809,114300,147745395,2110,2110,2110,2110,0
20230809,114200,147745395,2110,2110,2110,2110,527
20230809,114100,146633425,2120,2120,2120,2120,0
20230809,114000,146633425,2120,2120,2120,2120,20
20230809,113900,146591025,2120,2120,2120,2120,21
20230809,113800,146546505,2105,2105,2105,2105,0
20230809,113700,146546505,2105,2105,2105,2105,0
20230809,113600,146546505,2105,2105,2105,2105,0
20230809,113500,146546505,2105,2115,2115,2105,8471
20230809,113400,128672400,2120,2120,2120,2120,28
20230809,113300,128613040,2120,2120,2120,2120,2
20230809,113200,128608800,2120,2125,2125,2120,238
20230809,113100,128104235,2125,2125,2125,2125,0
20230809,113000,128104235,2125,2125,2125,2125,16
20230809,112900,128070235,2125,2125,2125,2125,0
20230809,112800,128070235,2125,2125,2125,2125,0
20230809,112700,128070235,2125,2125,2125,2125,0
20230809,112600,128070235,2125,2125,2125,2125,0
20230809,112500,128070235,2125,2125,2125,2125,0
20230809,112400,128070235,2125,2125,2125,2125,9
20230809,112300,128051110,2125,2125,2125,2125,0
20230809,112200,128051110,2125,2125,2125,2125,0
20230809,112100,128051110,2125,2125,2125,2125,0
20230809,112000,128051110,2125,2125,2125,2125,0
20230809,111900,128051110,2125,2125,2125,2125,0
20230809,111800,128051110,2125,2120,2125,2120,1016
20230809,111700,125897115,2125,2125,2125,2125,0
20230809,111600,125897115,2125,2120,2125,2120,38
20230809,111500,125816430,2130,2130,2130,2130,0
20230809,111400,125816430,2130,2130,2130,2130,33
20230809,111300,125746140,2130,2130,2130,2130,0
20230809,111200,125746140,2130,2130,2130,2130,24
20230809,111100,125695020,2120,2120,2120,2120,0
20230809,111000,125695020,2120,2130,2130,2120,7827
20230809,110900,109087425,2130,2130,2130,2130,20
20230809,110800,109044825,2130,2130,2130,2130,0
20230809,110700,109044825,2130,2130,2130,2130,27
20230809,110600,108987315,2130,2130,2130,2130,0
20230809,110500,108987315,2130,2130,2130,2130,0
20230809,110400,108987315,2130,2130,2130,2130,0
20230809,110300,108987315,2130,2130,2130,2125,80
20230809,110200,108816980,2130,2130,2130,2130,0
20230809,110100,108816980,2130,2130,2130,2130,0
20230809,110000,108816980,2130,2130,2130,2130,0
20230809,105900,108816980,2130,2130,2130,2130,249
20230809,105800,108286610,2135,2135,2135,2135,0
20230809,105700,108286610,2135,2135,2135,2135,0
20230809,105600,108286610,2135,2135,2135,2135,54
20230809,105500,108171320,2135,2135,2135,2135,0
20230809,105400,108171320,2135,2135,2135,2135,0
20230809,105300,108171320,2135,2135,2135,2135,0
20230809,105200,108171320,2135,2135,2135,2135,0
20230809,105100,108171320,2135,2135,2135,2135,0
20230809,105000,108171320,2135,2135,2135,2135,16
20230809,104900,108137160,2130,2130,2130,2130,1500
20230809,104800,104942160,2130,2130,2130,2130,54
20230809,104700,104827140,2130,2130,2130,2130,0
20230809,104600,104827140,2130,2130,2130,2130,0
20230809,104500,104827140,2130,2130,2130,2130,0
20230809,104400,104827140,2130,2130,2130,2130,1393
20230809,104300,101860050,2130,2130,2130,2130,0
20230809,104200,101860050,2130,2130,2130,2130,0
20230809,104100,101860050,2130,2130,2130,2130,152
20230809,104000,101536290,2125,2125,2125,2125,0
20230809,103900,101536290,2125,2125,2125,2125,0
20230809,103800,101536290,2125,2125,2125,2125,141
20230809,103700,101236665,2125,2125,2125,2125,0
20230809,103600,101236665,2125,2125,2125,2125,0
20230809,103500,101236665,2125,2125,2125,2125,0
20230809,103400,101236665,2125,2125,2125,2125,93
20230809,103300,101039040,2125,2125,2125,2125,0
20230809,103200,101039040,2125,2125,2125,2125,0
20230809,103100,101039040,2125,2125,2125,2125,209
20230809,103000,100594915,2125,2125,2125,2125,0
20230809,102900,100594915,2125,2125,2125,2125,0
20230809,102800,100594915,2125,2125,2125,2125,0
20230809,102700,100594915,2125,2125,2125,2125,0
20230809,102600,100594915,2125,2125,2125,2125,0
20230809,102500,100594915,2125,2125,2125,2125,0
20230809,102400,100594915,2125,2125,2125,2125,300
20230809,102300,99957415,2130,2130,2130,2130,0
20230809,102200,99957415,2130,2130,2130,2130,151
20230809,102100,99635785,2130,2130,2130,2130,168
20230809,102000,99277945,2130,2130,2130,2130,830
20230809,101900,97510045,2130,2130,2130,2130,231
20230809,101800,97018015,2120,2120,2120,2120,0
20230809,101700,97018015,2120,2120,2120,2120,100
20230809,101600,96806015,2120,2120,2120,2120,0
20230809,101500,96806015,2120,2120,2120,2120,28
20230809,101400,96746655,2120,2115,2120,2115,808
20230809,101300,95037695,2115,2115,2115,2115,0
20230809,101200,95037695,2115,2115,2115,2115,0
20230809,101100,95037695,2115,2115,2115,2115,3333
20230809,101000,87988400,2120,2120,2120,2120,50
20230809,100900,87882400,2120,2120,2120,2120,524
20230809,100800,86771520,2120,2120,2120,2120,55
20230809,100700,86654920,2120,2120,2120,2115,1166
20230809,100600,84183200,2120,2120,2120,2120,2874
20230809,100500,78090320,2130,2130,2130,2130,0
20230809,100400,78090320,2130,2130,2130,2130,79
20230809,100300,77922050,2130,2130,2130,2130,0
20230809,100200,77922050,2130,2130,2130,2130,0
20230809,100100,77922050,2130,2120,2130,2120,1068
20230809,100000,75657840,2120,2125,2125,2120,4899
20230809,095900,65257500,2135,2135,2135,2135,0
20230809,095800,65257500,2135,2135,2135,2135,0
20230809,095700,65257500,2135,2135,2135,2135,0
20230809,095600,65257500,2135,2135,2135,2135,0
20230809,095500,65257500,2135,2135,2135,2135,0
20230809,095400,65257500,2135,2135,2135,2135,0
20230809,095300,65257500,2135,2135,2135,2135,0
20230809,095200,65257500,2135,2135,2135,2135,0
20230809,095100,65257500,2135,2135,2135,2135,101
20230809,095000,65041865,2125,2125,2125,2125,0
20230809,094900,65041865,2125,2130,2130,2125,518
20230809,094800,63941085,2130,2130,2130,2130,17
20230809,094700,63904875,2130,2130,2130,2130,5
20230809,094600,63894225,2130,2135,2135,2130,1190
20230809,094500,61359500,2135,2135,2135,2135,0
20230809,094400,61359500,2135,2140,2140,2135,984
20230809,094300,59258655,2135,2130,2135,2130,226
20230809,094200,58776255,2135,2135,2135,2135,0
20230809,094100,58776255,2135,2130,2135,2130,3112
20230809,094000,52147185,2135,2135,2135,2130,1568
20230809,093900,48806120,2135,2135,2140,2135,220
20230809,093800,48336415,2130,2130,2130,2130,2439
20230809,093700,43141345,2135,2135,2135,2135,698
20230809,093600,41651115,2135,2135,2135,2135,0
20230809,093500,41651115,2135,2125,2135,2125,183
20230809,093400,41261295,2120,2130,2130,2120,900
20230809,093300,39353280,2130,2125,2130,2125,468
20230809,093200,38358775,2125,2125,2125,2125,10855
20230809,093100,15291900,2130,2130,2130,2130,200
20230809,093000,14865900,2130,2135,2135,2130,104
20230809,092900,14644375,2135,2135,2135,2135,8
20230809,092800,14627295,2135,2135,2135,2135,2
20230809,092700,14623025,2135,2135,2135,2135,0
20230809,092600,14623025,2135,2135,2135,2135,1004
20230809,092500,12479485,2135,2135,2135,2135,419
20230809,092400,11584920,2135,2135,2135,2135,0
20230809,092300,11584920,2135,2130,2135,2130,10
20230809,092200,11563575,2135,2135,2135,2135,0
20230809,092100,11563575,2135,2135,2135,2135,0
20230809,092000,11563575,2135,2135,2135,2135,0
20230809,091900,11563575,2135,2135,2135,2135,0
20230809,091800,11563575,2135,2135,2135,2130,60
20230809,091700,11435480,2135,2135,2135,2135,100
20230809,091600,11221980,2135,2135,2135,2135,0
20230809,091500,11221980,2135,2120,2135,2120,449
20230809,091400,10267385,2120,2120,2120,2120,23
20230809,091300,10218625,2120,2120,2120,2120,104
20230809,091200,9998145,2120,2120,2120,2120,12
20230809,091100,9972705,2120,2120,2120,2120,0
20230809,091000,9972705,2120,2120,2120,2120,0
20230809,090900,9972705,2120,2125,2125,2120,1520
20230809,090800,6746330,2125,2130,2130,2125,1000
20230809,090700,4619485,2135,2135,2135,2135,200
20230809,090600,4192485,2135,2135,2135,2135,801
20230809,090500,2482350,2135,2135,2135,2135,27
20230809,090400,2424705,2135,2135,2135,2135,0
20230809,090300,2424705,2135,2130,2135,2130,10
20230809,090200,2403380,2130,2130,2130,2130,0
20230809,090100,2403380,2130,2130,2130,2130,0
20230809,090000,2403380,2130,2135,2135,2130,1126