KissMeData/415580/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204900,45026980,2285,2285,2285,2285,20
20230809,204800,45026980,2285,2285,2285,2285,0
20230809,204700,45026980,2285,2285,2285,2285,0
20230809,204600,45026980,2285,2285,2285,2285,0
20230809,204500,45026980,2285,2285,2285,2285,0
20230809,204400,45026980,2285,2285,2285,2285,0
20230809,204300,45026980,2285,2285,2285,2285,0
20230809,204200,45026980,2285,2285,2285,2285,0
20230809,204100,45026980,2285,2285,2285,2285,0
20230809,204000,45026980,2285,2285,2285,2285,0
20230809,203900,45026980,2285,2285,2285,2285,0
20230809,203800,45026980,2285,2285,2285,2285,0
20230809,203700,45026980,2285,2285,2285,2285,0
20230809,203600,45026980,2285,2285,2285,2285,0
20230809,203500,45026980,2285,2285,2285,2285,0
20230809,203400,45026980,2285,2285,2285,2285,0
20230809,203300,45026980,2285,2285,2285,2285,0
20230809,203200,45026980,2285,2285,2285,2285,0
20230809,203100,45026980,2285,2285,2285,2285,0
20230809,203000,45026980,2285,2285,2285,2285,0
20230809,202900,45026980,2285,2285,2285,2285,0
20230809,202800,45026980,2285,2285,2285,2285,0
20230809,202700,45026980,2285,2285,2285,2285,0
20230809,202600,45026980,2285,2285,2285,2285,0
20230809,202500,45026980,2285,2285,2285,2285,0
20230809,202400,45026980,2285,2285,2285,2285,0
20230809,202300,45026980,2285,2285,2285,2285,0
20230809,202200,45026980,2285,2285,2285,2285,0
20230809,202100,45026980,2285,2285,2285,2285,0
20230809,202000,45026980,2285,2285,2285,2285,0
20230809,201900,45026980,2285,2285,2285,2285,20
20230809,201800,45026980,2285,2285,2285,2285,0
20230809,201700,45026980,2285,2285,2285,2285,0
20230809,201600,45026980,2285,2285,2285,2285,0
20230809,201500,45026980,2285,2285,2285,2285,0
20230809,201400,45026980,2285,2285,2285,2285,0
20230809,201300,45026980,2285,2285,2285,2285,0
20230809,201200,45026980,2285,2285,2285,2285,0
20230809,201100,45026980,2285,2285,2285,2285,0
20230809,201000,45026980,2285,2285,2285,2285,0
20230809,200900,45026980,2285,2285,2285,2285,0
20230809,200800,45026980,2285,2285,2285,2285,0
20230809,200700,45026980,2285,2285,2285,2285,0
20230809,200600,45026980,2285,2285,2285,2285,0
20230809,200500,45026980,2285,2285,2285,2285,0
20230809,200400,45026980,2285,2285,2285,2285,0
20230809,200300,45026980,2285,2285,2285,2285,0
20230809,200200,45026980,2285,2285,2285,2285,0
20230809,200100,45026980,2285,2285,2285,2285,0
20230809,200000,45026980,2285,2285,2285,2285,0
20230809,195900,45026980,2285,2285,2285,2285,0
20230809,195800,45026980,2285,2285,2285,2285,0
20230809,195700,45026980,2285,2285,2285,2285,0
20230809,195600,45026980,2285,2285,2285,2285,0
20230809,195500,45026980,2285,2285,2285,2285,0
20230809,195400,45026980,2285,2285,2285,2285,0
20230809,195300,45026980,2285,2285,2285,2285,0
20230809,195200,45026980,2285,2285,2285,2285,0
20230809,195100,45026980,2285,2285,2285,2285,0
20230809,195000,45026980,2285,2285,2285,2285,0
20230809,194900,45026980,2285,2285,2285,2285,20
20230809,194800,45026980,2285,2285,2285,2285,0
20230809,194700,45026980,2285,2285,2285,2285,0
20230809,194600,45026980,2285,2285,2285,2285,0
20230809,194500,45026980,2285,2285,2285,2285,0
20230809,194400,45026980,2285,2285,2285,2285,0
20230809,194300,45026980,2285,2285,2285,2285,0
20230809,194200,45026980,2285,2285,2285,2285,0
20230809,194100,45026980,2285,2285,2285,2285,0
20230809,194000,45026980,2285,2285,2285,2285,0
20230809,193900,45026980,2285,2285,2285,2285,0
20230809,193800,45026980,2285,2285,2285,2285,0
20230809,193700,45026980,2285,2285,2285,2285,0
20230809,193600,45026980,2285,2285,2285,2285,0
20230809,193500,45026980,2285,2285,2285,2285,0
20230809,193400,45026980,2285,2285,2285,2285,0
20230809,193300,45026980,2285,2285,2285,2285,0
20230809,193200,45026980,2285,2285,2285,2285,0
20230809,193100,45026980,2285,2285,2285,2285,0
20230809,193000,45026980,2285,2285,2285,2285,0
20230809,192900,45026980,2285,2285,2285,2285,0
20230809,192800,45026980,2285,2285,2285,2285,0
20230809,192700,45026980,2285,2285,2285,2285,0
20230809,192600,45026980,2285,2285,2285,2285,0
20230809,192500,45026980,2285,2285,2285,2285,0
20230809,192400,45026980,2285,2285,2285,2285,0
20230809,192300,45026980,2285,2285,2285,2285,0
20230809,192200,45026980,2285,2285,2285,2285,0
20230809,192100,45026980,2285,2285,2285,2285,0
20230809,192000,45026980,2285,2285,2285,2285,0
20230809,191900,45026980,2285,2285,2285,2285,20
20230809,191800,45026980,2285,2285,2285,2285,0
20230809,191700,45026980,2285,2285,2285,2285,0
20230809,191600,45026980,2285,2285,2285,2285,0
20230809,191500,45026980,2285,2285,2285,2285,0
20230809,191400,45026980,2285,2285,2285,2285,0
20230809,191300,45026980,2285,2285,2285,2285,0
20230809,191200,45026980,2285,2285,2285,2285,0
20230809,191100,45026980,2285,2285,2285,2285,0
20230809,191000,45026980,2285,2285,2285,2285,0
20230809,190900,45026980,2285,2285,2285,2285,0
20230809,190800,45026980,2285,2285,2285,2285,0
20230809,190700,45026980,2285,2285,2285,2285,0
20230809,190600,45026980,2285,2285,2285,2285,0
20230809,190500,45026980,2285,2285,2285,2285,0
20230809,190400,45026980,2285,2285,2285,2285,0
20230809,190300,45026980,2285,2285,2285,2285,0
20230809,190200,45026980,2285,2285,2285,2285,0
20230809,190100,45026980,2285,2285,2285,2285,0
20230809,190000,45026980,2285,2285,2285,2285,0
20230809,185900,45026980,2285,2285,2285,2285,0
20230809,185800,45026980,2285,2285,2285,2285,0
20230809,185700,45026980,2285,2285,2285,2285,0
20230809,185600,45026980,2285,2285,2285,2285,0
20230809,185500,45026980,2285,2285,2285,2285,0
20230809,185400,45026980,2285,2285,2285,2285,0
20230809,185300,45026980,2285,2285,2285,2285,0
20230809,185200,45026980,2285,2285,2285,2285,0
20230809,185100,45026980,2285,2285,2285,2285,0
20230809,185000,45026980,2285,2285,2285,2285,0
20230809,184900,45026980,2285,2285,2285,2285,20
20230809,184800,45026980,2285,2285,2285,2285,0
20230809,184700,45026980,2285,2285,2285,2285,0
20230809,184600,45026980,2285,2285,2285,2285,0
20230809,184500,45026980,2285,2285,2285,2285,0
20230809,184400,45026980,2285,2285,2285,2285,0
20230809,184300,45026980,2285,2285,2285,2285,0
20230809,184200,45026980,2285,2285,2285,2285,0
20230809,184100,45026980,2285,2285,2285,2285,0
20230809,184000,45026980,2285,2285,2285,2285,0
20230809,183900,45026980,2285,2285,2285,2285,0
20230809,183800,45026980,2285,2285,2285,2285,0
20230809,183700,45026980,2285,2285,2285,2285,0
20230809,183600,45026980,2285,2285,2285,2285,0
20230809,183500,45026980,2285,2285,2285,2285,0
20230809,183400,45026980,2285,2285,2285,2285,0
20230809,183300,45026980,2285,2285,2285,2285,0
20230809,183200,45026980,2285,2285,2285,2285,0
20230809,183100,45026980,2285,2285,2285,2285,0
20230809,183000,45026980,2285,2285,2285,2285,0
20230809,182900,45026980,2285,2285,2285,2285,0
20230809,182800,45026980,2285,2285,2285,2285,0
20230809,182700,45026980,2285,2285,2285,2285,0
20230809,182600,45026980,2285,2285,2285,2285,0
20230809,182500,45026980,2285,2285,2285,2285,0
20230809,182400,45026980,2285,2285,2285,2285,0
20230809,182300,45026980,2285,2285,2285,2285,0
20230809,182200,45026980,2285,2285,2285,2285,0
20230809,182100,45026980,2285,2285,2285,2285,0
20230809,182000,45026980,2285,2285,2285,2285,0
20230809,181900,45026980,2285,2285,2285,2285,20
20230809,181800,45026980,2285,2285,2285,2285,0
20230809,181700,45026980,2285,2285,2285,2285,0
20230809,181600,45026980,2285,2285,2285,2285,0
20230809,181500,45026980,2285,2285,2285,2285,0
20230809,181400,45026980,2285,2285,2285,2285,0
20230809,181300,45026980,2285,2285,2285,2285,0
20230809,181200,45026980,2285,2285,2285,2285,0
20230809,181100,45026980,2285,2285,2285,2285,0
20230809,181000,45026980,2285,2285,2285,2285,0
20230809,180900,45026980,2285,2285,2285,2285,0
20230809,180800,45026980,2285,2285,2285,2285,0
20230809,180700,45026980,2285,2285,2285,2285,0
20230809,180600,45026980,2285,2285,2285,2285,0
20230809,180500,45026980,2285,2285,2285,2285,0
20230809,180400,45026980,2285,2285,2285,2285,0
20230809,180300,45026980,2285,2285,2285,2285,0
20230809,180200,45026980,2285,2285,2285,2285,0
20230809,180100,45026980,2285,2285,2285,2285,0
20230809,180000,45026980,2285,2285,2285,2285,0
20230809,175900,45026980,2285,2285,2285,2285,0
20230809,175800,45026980,2285,2285,2285,2285,0
20230809,175700,45026980,2285,2285,2285,2285,0
20230809,175600,45026980,2285,2285,2285,2285,0
20230809,175500,45026980,2285,2285,2285,2285,0
20230809,175400,45026980,2285,2285,2285,2285,0
20230809,175300,45026980,2285,2285,2285,2285,0
20230809,175200,45026980,2285,2285,2285,2285,0
20230809,175100,45026980,2285,2285,2285,2285,0
20230809,175000,45026980,2285,2285,2285,2285,0
20230809,174900,45026980,2285,2285,2285,2285,20
20230809,174800,45026980,2285,2285,2285,2285,0
20230809,174700,45026980,2285,2285,2285,2285,0
20230809,174600,45026980,2285,2285,2285,2285,0
20230809,174500,45026980,2285,2285,2285,2285,0
20230809,174400,45026980,2285,2285,2285,2285,0
20230809,174300,45026980,2285,2285,2285,2285,0
20230809,174200,45026980,2285,2285,2285,2285,0
20230809,174100,45026980,2285,2285,2285,2285,0
20230809,174000,45026980,2285,2285,2285,2285,0
20230809,173900,45026980,2285,2285,2285,2285,0
20230809,173800,45026980,2285,2285,2285,2285,0
20230809,173700,45026980,2285,2285,2285,2285,0
20230809,173600,45026980,2285,2285,2285,2285,0
20230809,173500,45026980,2285,2285,2285,2285,0
20230809,173400,45026980,2285,2285,2285,2285,0
20230809,173300,45026980,2285,2285,2285,2285,0
20230809,173200,45026980,2285,2285,2285,2285,0
20230809,173100,45026980,2285,2285,2285,2285,0
20230809,173000,45026980,2285,2285,2285,2285,0
20230809,172900,45026980,2285,2285,2285,2285,0
20230809,172800,45026980,2285,2285,2285,2285,0
20230809,172700,45026980,2285,2285,2285,2285,0
20230809,172600,45026980,2285,2285,2285,2285,0
20230809,172500,45026980,2285,2285,2285,2285,0
20230809,172400,45026980,2285,2285,2285,2285,0
20230809,172300,45026980,2285,2285,2285,2285,0
20230809,172200,45026980,2285,2285,2285,2285,0
20230809,172100,45026980,2285,2285,2285,2285,0
20230809,172000,45026980,2285,2285,2285,2285,0
20230809,171900,45026980,2285,2285,2285,2285,20
20230809,171800,45026980,2285,2285,2285,2285,0
20230809,171700,45026980,2285,2285,2285,2285,0
20230809,171600,45026980,2285,2285,2285,2285,0
20230809,171500,45026980,2285,2285,2285,2285,0
20230809,171400,45026980,2285,2285,2285,2285,0
20230809,171300,45026980,2285,2285,2285,2285,0
20230809,171200,45026980,2285,2285,2285,2285,0
20230809,171100,45026980,2285,2285,2285,2285,0
20230809,171000,45026980,2285,2285,2285,2285,0
20230809,170900,45026980,2285,2285,2285,2285,0
20230809,170800,45026980,2285,2285,2285,2285,0
20230809,170700,45026980,2285,2285,2285,2285,0
20230809,170600,45026980,2285,2285,2285,2285,0
20230809,170500,45026980,2285,2285,2285,2285,0
20230809,170400,45026980,2285,2285,2285,2285,0
20230809,170300,45026980,2285,2285,2285,2285,0
20230809,170200,45026980,2285,2285,2285,2285,0
20230809,170100,45026980,2285,2285,2285,2285,0
20230809,170000,45026980,2285,2285,2285,2285,0
20230809,165900,45026980,2285,2285,2285,2285,0
20230809,165800,45026980,2285,2285,2285,2285,0
20230809,165700,45026980,2285,2285,2285,2285,0
20230809,165600,45026980,2285,2285,2285,2285,0
20230809,165500,45026980,2285,2285,2285,2285,0
20230809,165400,45026980,2285,2285,2285,2285,0
20230809,165300,45026980,2285,2285,2285,2285,0
20230809,165200,45026980,2285,2285,2285,2285,0
20230809,165100,45026980,2285,2285,2285,2285,0
20230809,165000,45026980,2285,2285,2285,2285,0
20230809,164900,45026980,2285,2285,2285,2285,20
20230809,164800,45026980,2285,2285,2285,2285,0
20230809,164700,45026980,2285,2285,2285,2285,0
20230809,164600,45026980,2285,2285,2285,2285,0
20230809,164500,45026980,2285,2285,2285,2285,0
20230809,164400,45026980,2285,2285,2285,2285,0
20230809,164300,45026980,2285,2285,2285,2285,0
20230809,164200,45026980,2285,2285,2285,2285,0
20230809,164100,45026980,2285,2285,2285,2285,0
20230809,164000,45026980,2285,2285,2285,2285,0
20230809,163900,45026980,2285,2285,2285,2285,0
20230809,163800,45026980,2285,2285,2285,2285,0
20230809,163700,45026980,2285,2285,2285,2285,0
20230809,163600,45026980,2285,2285,2285,2285,0
20230809,163500,45026980,2285,2285,2285,2285,0
20230809,163400,45026980,2285,2285,2285,2285,0
20230809,163300,45026980,2285,2285,2285,2285,0
20230809,163200,45026980,2285,2285,2285,2285,0
20230809,163100,45026980,2285,2285,2285,2285,0
20230809,163000,45026980,2285,2285,2285,2285,0
20230809,162900,45026980,2285,2285,2285,2285,0
20230809,162800,45026980,2285,2285,2285,2285,0
20230809,162700,45026980,2285,2285,2285,2285,0
20230809,162600,45026980,2285,2285,2285,2285,0
20230809,162500,45026980,2285,2285,2285,2285,0
20230809,162400,45026980,2285,2285,2285,2285,0
20230809,162300,45026980,2285,2285,2285,2285,0
20230809,162200,45026980,2285,2285,2285,2285,0
20230809,162100,45026980,2285,2285,2285,2285,0
20230809,162000,45026980,2285,2285,2285,2285,0
20230809,161900,45026980,2285,2285,2285,2285,20
20230809,161800,45026980,2285,2285,2285,2285,0
20230809,161700,45026980,2285,2285,2285,2285,0
20230809,161600,45026980,2285,2285,2285,2285,0
20230809,161500,45026980,2285,2285,2285,2285,0
20230809,161400,45026980,2285,2285,2285,2285,0
20230809,161300,45026980,2285,2285,2285,2285,0
20230809,161200,45026980,2285,2285,2285,2285,0
20230809,161100,45026980,2285,2285,2285,2285,0
20230809,161000,45026980,2285,2285,2285,2285,0
20230809,160900,45026980,2285,2285,2285,2285,0
20230809,160800,45026980,2285,2285,2285,2285,0
20230809,160700,45026980,2285,2285,2285,2285,0
20230809,160600,45026980,2285,2285,2285,2285,0
20230809,160500,45026980,2285,2285,2285,2285,0
20230809,160400,45026980,2285,2285,2285,2285,0
20230809,160300,45026980,2285,2285,2285,2285,0
20230809,160200,45026980,2285,2285,2285,2285,0
20230809,160100,45026980,2285,2285,2285,2285,0
20230809,160000,45026980,2285,2285,2285,2285,0
20230809,155900,45026980,2285,2285,2285,2285,0
20230809,155800,45026980,2285,2285,2285,2285,0
20230809,155700,45026980,2285,2285,2285,2285,0
20230809,155600,45026980,2285,2285,2285,2285,0
20230809,155500,45026980,2285,2285,2285,2285,0
20230809,155400,45026980,2285,2285,2285,2285,0
20230809,155300,45026980,2285,2285,2285,2285,0
20230809,155200,45026980,2285,2285,2285,2285,0
20230809,155100,45026980,2285,2285,2285,2285,0
20230809,155000,45026980,2285,2285,2285,2285,0
20230809,154900,45026980,2285,2285,2285,2285,20
20230809,154800,45026980,2285,2285,2285,2285,0
20230809,154700,45026980,2285,2285,2285,2285,0
20230809,154600,45026980,2285,2285,2285,2285,0
20230809,154500,45026980,2285,2285,2285,2285,0
20230809,154400,45026980,2285,2285,2285,2285,0
20230809,154300,45026980,2285,2285,2285,2285,0
20230809,154200,45026980,2285,2285,2285,2285,0
20230809,154100,45026980,2285,2285,2285,2285,0
20230809,154000,45026980,2285,2285,2285,2285,0
20230809,153900,45026980,2285,2285,2285,2285,0
20230809,153800,45026980,2285,2285,2285,2285,0
20230809,153700,45026980,2285,2285,2285,2285,0
20230809,153600,45026980,2285,2285,2285,2285,0
20230809,153500,45026980,2285,2285,2285,2285,0
20230809,153400,45026980,2285,2285,2285,2285,0
20230809,153300,45026980,2285,2285,2285,2285,0
20230809,153200,45026980,2285,2285,2285,2285,0
20230809,153100,45026980,2285,2285,2285,2285,0
20230809,153000,45026980,2285,2285,2285,2285,20
20230809,152900,44981280,2285,2285,2285,2285,0
20230809,152800,44981280,2285,2285,2285,2285,0
20230809,152700,44981280,2285,2285,2285,2285,0
20230809,152600,44981280,2285,2285,2285,2285,0
20230809,152500,44981280,2285,2285,2285,2285,0
20230809,152400,44981280,2285,2285,2285,2285,0
20230809,152300,44981280,2285,2285,2285,2285,0
20230809,152200,44981280,2285,2285,2285,2285,0
20230809,152100,44981280,2285,2285,2285,2285,0
20230809,152000,44981280,2285,2285,2285,2285,0
20230809,151900,44981280,2285,2285,2285,2285,50
20230809,151800,44867030,2280,2280,2280,2280,63
20230809,151700,44723390,2280,2280,2280,2280,0
20230809,151600,44723390,2280,2280,2280,2280,0
20230809,151500,44723390,2280,2280,2280,2280,63
20230809,151400,44579750,2280,2280,2280,2280,0
20230809,151300,44579750,2280,2280,2280,2280,0
20230809,151200,44579750,2280,2280,2280,2280,63
20230809,151100,44436110,2280,2280,2280,2280,0
20230809,151000,44436110,2280,2280,2280,2280,0
20230809,150900,44436110,2280,2280,2280,2280,63
20230809,150800,44292470,2280,2280,2280,2280,0
20230809,150700,44292470,2280,2280,2280,2280,0
20230809,150600,44292470,2280,2280,2280,2280,63
20230809,150500,44148830,2280,2280,2280,2280,0
20230809,150400,44148830,2280,2280,2280,2280,0
20230809,150300,44148830,2280,2280,2280,2280,63
20230809,150200,44005190,2280,2280,2280,2280,0
20230809,150100,44005190,2280,2280,2280,2280,0
20230809,150000,44005190,2280,2280,2280,2280,69
20230809,145900,43847870,2280,2280,2280,2280,69
20230809,145800,43690550,2280,2280,2280,2280,5
20230809,145700,43679150,2280,2280,2280,2280,1895
20230809,145600,39358550,2280,2280,2280,2280,6
20230809,145500,39344870,2285,2280,2285,2280,69
20230809,145400,39187545,2280,2280,2280,2280,0
20230809,145300,39187545,2280,2280,2280,2280,6
20230809,145200,39173865,2280,2280,2280,2280,68
20230809,145100,39018825,2280,2280,2280,2280,6
20230809,145000,39005145,2280,2280,2280,2280,5
20230809,144900,38993745,2280,2280,2280,2280,68
20230809,144800,38838705,2280,2280,2280,2280,0
20230809,144700,38838705,2280,2280,2280,2280,6
20230809,144600,38825025,2280,2280,2280,2280,69
20230809,144500,38667705,2280,2280,2280,2280,5
20230809,144400,38656305,2280,2280,2280,2280,5
20230809,144300,38644905,2280,2280,2280,2280,68
20230809,144200,38489865,2280,2280,2280,2280,0
20230809,144100,38489865,2280,2280,2280,2280,7
20230809,144000,38473905,2280,2280,2280,2280,67
20230809,143900,38321145,2280,2280,2280,2280,7
20230809,143800,38305185,2280,2280,2280,2280,4
20230809,143700,38296065,2280,2280,2280,2280,70
20230809,143600,38136465,2280,2280,2280,2280,0
20230809,143500,38136465,2280,2280,2280,2280,67
20230809,143400,37983705,2280,2280,2280,2280,7
20230809,143300,37967745,2280,2280,2280,2280,4
20230809,143200,37958625,2280,2280,2280,2280,69
20230809,143100,37801305,2280,2280,2280,2280,5
20230809,143000,37789905,2280,2280,2280,2280,0
20230809,142900,37789905,2280,2280,2280,2280,73
20230809,142800,37623465,2280,2280,2280,2280,4
20230809,142700,37614345,2280,2280,2280,2280,5
20230809,142600,37602945,2280,2280,2280,2280,69
20230809,142500,37445625,2280,2280,2280,2280,6
20230809,142400,37431945,2280,2280,2280,2280,0
20230809,142300,37431945,2280,2280,2280,2280,68
20230809,142200,37276905,2280,2280,2280,2280,5
20230809,142100,37265505,2280,2280,2280,2280,6
20230809,142000,37251825,2285,2280,2285,2280,71
20230809,141900,37089935,2285,2280,2285,2280,6
20230809,141800,37076250,2285,2285,2285,2285,1
20230809,141700,37073965,2280,2280,2280,2280,69
20230809,141600,36916645,2280,2280,2280,2280,5
20230809,141500,36905245,2280,2280,2280,2280,68
20230809,141400,36750205,2285,2280,2285,2280,10
20230809,141300,36727385,2285,2280,2285,2280,7
20230809,141200,36711420,2280,2280,2280,2280,63
20230809,141100,36567780,2280,2280,2280,2280,4
20230809,141000,36558660,2280,2280,2280,2280,6
20230809,140900,36544980,2280,2280,2280,2280,68
20230809,140800,36389940,2280,2280,2280,2280,7
20230809,140700,36373980,2280,2280,2280,2280,4
20230809,140600,36364860,2280,2280,2280,2280,63
20230809,140500,36221220,2280,2280,2280,2280,6
20230809,140400,36207540,2285,2280,2285,2280,6
20230809,140300,36193855,2280,2280,2280,2280,70
20230809,140200,36034255,2280,2280,2280,2280,4
20230809,140100,36025135,2280,2280,2280,2280,7
20230809,140000,36009175,2280,2280,2280,2280,63
20230809,135900,35865535,2280,2280,2280,2280,4
20230809,135800,35856415,2280,2280,2280,2280,7
20230809,135700,35840455,2285,2280,2285,2280,68
20230809,135600,35685410,2280,2280,2280,2280,6
20230809,135500,35671730,2280,2280,2280,2280,0
20230809,135400,35671730,2280,2280,2280,2280,68
20230809,135300,35516690,2280,2285,2285,2280,7
20230809,135200,35500725,2280,2280,2280,2280,68
20230809,135100,35345685,2280,2280,2280,2280,5
20230809,135000,35334285,2280,2280,2280,2280,6
20230809,134900,35320605,2280,2280,2280,2280,63
20230809,134800,35176965,2280,2280,2280,2280,6
20230809,134700,35163285,2280,2280,2280,2280,5
20230809,134600,35151885,2280,2280,2280,2280,69
20230809,134500,34994565,2280,2280,2280,2280,5
20230809,134400,34983165,2280,2280,2280,2280,6
20230809,134300,34969485,2280,2280,2280,2280,63
20230809,134200,34825845,2280,2280,2280,2280,5
20230809,134100,34814445,2280,2280,2280,2280,337
20230809,134000,34046085,2280,2280,2280,2280,69
20230809,133900,33888765,2280,2280,2280,2280,6
20230809,133800,33875085,2280,2280,2280,2280,4
20230809,133700,33865965,2280,2280,2280,2280,63
20230809,133600,33722325,2280,2280,2280,2280,6
20230809,133500,33708645,2280,2285,2285,2280,6
20230809,133400,33694960,2280,2280,2280,2280,70
20230809,133300,33535360,2280,2280,2280,2280,4
20230809,133200,33526240,2285,2280,2285,2280,8
20230809,133100,33507995,2280,2280,2280,2280,63
20230809,133000,33364355,2280,2280,2280,2280,4
20230809,132900,33355235,2280,2280,2280,2280,70
20230809,132800,33195635,2280,2280,2280,2280,4
20230809,132700,33186515,2280,2280,2280,2280,6
20230809,132600,33172835,2280,2280,2280,2280,68
20230809,132500,33017795,2280,2280,2280,2280,0
20230809,132400,33017795,2280,2280,2280,2280,7
20230809,132300,33001835,2280,2280,2280,2280,67
20230809,132200,32849075,2280,2280,2280,2280,5
20230809,132100,32837675,2280,2280,2280,2280,6
20230809,132000,32823995,2280,2280,2280,2280,69
20230809,131900,32666675,2280,2280,2280,2280,0
20230809,131800,32666675,2280,2280,2280,2280,68
20230809,131700,32511635,2280,2280,2280,2280,6
20230809,131600,32497955,2285,2280,2285,2280,6
20230809,131500,32484270,2280,2280,2280,2280,5
20230809,131400,32472870,2280,2280,2280,2280,69
20230809,131300,32315550,2280,2280,2280,2280,0
20230809,131200,32315550,2280,2280,2280,2280,6
20230809,131100,32301870,2280,2280,2280,2280,68
20230809,131000,32146830,2280,2280,2280,2280,5
20230809,130900,32135430,2280,2280,2280,2280,69
20230809,130800,31978110,2280,2280,2280,2280,6
20230809,130700,31964430,2280,2280,2280,2280,0
20230809,130600,31964430,2280,2280,2280,2280,68
20230809,130500,31809390,2280,2280,2280,2280,6
20230809,130400,31795710,2280,2280,2280,2280,4
20230809,130300,31786590,2280,2280,2280,2280,70
20230809,130200,31626990,2285,2280,2285,2280,5
20230809,130100,31615585,2285,2285,2285,2285,1
20230809,130000,31613300,2280,2280,2280,2280,70
20230809,125900,31453700,2270,2280,2285,2270,111
20230809,125800,31200625,2270,2280,2280,2270,64
20230809,125700,31054775,2270,2270,2270,2270,67
20230809,125600,30902685,2280,2280,2280,2280,1350
20230809,125500,27824685,2280,2280,2280,2280,0
20230809,125400,27824685,2280,2280,2280,2280,68
20230809,125300,27669645,2280,2280,2280,2280,7
20230809,125200,27653685,2280,2280,2280,2280,4
20230809,125100,27644565,2280,2280,2280,2280,70
20230809,125000,27484965,2280,2280,2280,2280,4
20230809,124900,27475845,2280,2280,2280,2280,0
20230809,124800,27475845,2280,2280,2280,2280,67
20230809,124700,27323085,2280,2280,2280,2280,6
20230809,124600,27309405,2280,2280,2280,2280,69
20230809,124500,27152085,2280,2280,2280,2280,5
20230809,124400,27140685,2280,2280,2280,2280,0
20230809,124300,27140685,2280,2280,2280,2280,68
20230809,124200,26985645,2280,2280,2280,2280,6
20230809,124100,26971965,2280,2280,2280,2280,6
20230809,124000,26958285,2280,2280,2280,2280,68
20230809,123900,26803245,2280,2280,2280,2280,5
20230809,123800,26791845,2285,2285,2285,2285,1
20230809,123700,26789560,2280,2280,2280,2280,69
20230809,123600,26632240,2285,2280,2285,2280,7
20230809,123500,26616275,2280,2280,2280,2280,5
20230809,123400,26604875,2285,2280,2285,2280,70
20230809,123300,26445270,2285,2280,2285,2280,5
20230809,123200,26433865,2285,2285,2285,2285,1
20230809,123100,26431580,2280,2280,2280,2280,70
20230809,123000,26271980,2280,2280,2280,2280,4
20230809,122900,26262860,2280,2280,2280,2280,6
20230809,122800,26249180,2280,2280,2280,2280,68
20230809,122700,26094140,2280,2280,2280,2280,7
20230809,122600,26078180,2280,2280,2280,2280,63
20230809,122500,25934540,2280,2280,2280,2280,4
20230809,122400,25925420,2280,2280,2280,2280,7
20230809,122300,25909460,2280,2280,2280,2280,67
20230809,122200,25756700,2280,2280,2280,2280,6
20230809,122100,25743020,2280,2280,2280,2280,5
20230809,122000,25731620,2280,2280,2280,2280,66
20230809,121900,25581140,2280,2280,2280,2280,10
20230809,121800,25558340,2280,2280,2280,2280,7
20230809,121700,25542380,2280,2280,2280,2280,73
20230809,121600,25375940,2285,2280,2285,2280,7
20230809,121500,25359975,2280,2280,2280,2280,8
20230809,121400,25341735,2280,2280,2280,2280,62
20230809,121300,25200375,2280,2280,2280,2280,8
20230809,121200,25182135,2280,2280,2280,2280,8
20230809,121100,25163895,2280,2280,2280,2280,74
20230809,121000,24995175,2280,2280,2280,2280,8
20230809,120900,24976935,2270,2260,2270,2260,68
20230809,120800,24822625,2270,2270,2270,2270,0
20230809,120700,24822625,2270,2270,2270,2265,57
20230809,120600,24693260,2260,2280,2280,2260,80
20230809,120500,24510980,2280,2280,2280,2280,76
20230809,120400,24337700,2280,2260,2280,2260,62
20230809,120300,24196440,2260,2260,2260,2260,5
20230809,120200,24185140,2260,2260,2260,2260,0
20230809,120100,24185140,2260,2270,2280,2260,189
20230809,120000,23755650,2260,2270,2270,2260,64
20230809,115900,23610430,2260,2260,2260,2260,4
20230809,115800,23601390,2260,2260,2260,2260,6
20230809,115700,23587830,2280,2265,2280,2265,136
20230809,115600,23277825,2260,2260,2260,2260,0
20230809,115500,23277825,2260,2280,2280,2260,64
20230809,115400,23132045,2260,2280,2280,2260,54
20230809,115300,23009005,2260,2260,2260,2260,7
20230809,115200,22993185,2280,2265,2280,2265,263
20230809,115100,22394935,2270,2265,2270,2265,64
20230809,115000,22249690,2265,2265,2265,2265,3
20230809,114900,22242895,2265,2265,2265,2265,1
20230809,114800,22240630,2280,2270,2280,2265,102
20230809,114700,22008205,2270,2270,2270,2270,1
20230809,114600,22005935,2280,2260,2280,2260,100
20230809,114500,21778075,2260,2260,2260,2260,4
20230809,114400,21769035,2280,2270,2280,2270,132
20230809,114300,21468705,2260,2270,2270,2260,16
20230809,114200,21432435,2270,2270,2270,2260,121
20230809,114100,21157825,2260,2260,2260,2260,6
20230809,114000,21144265,2270,2260,2270,2260,95
20230809,113900,20928665,2260,2260,2260,2260,0
20230809,113800,20928665,2260,2270,2270,2260,46
20230809,113700,20824295,2270,2280,2280,2270,59
20230809,113600,20689785,2265,2270,2280,2265,132
20230809,113500,20389195,2260,2270,2270,2260,58
20230809,113400,20257585,2260,2260,2260,2260,5
20230809,113300,20246285,2270,2270,2270,2270,0
20230809,113200,20246285,2270,2255,2270,2255,63
20230809,113100,20103365,2270,2260,2270,2255,150
20230809,113000,19763885,2255,2255,2255,2255,5
20230809,112900,19752610,2260,2260,2260,2260,12
20230809,112800,19725490,2280,2260,2280,2260,63
20230809,112700,19581970,2280,2280,2280,2280,184
20230809,112600,19162450,2260,2260,2260,2260,6
20230809,112500,19148890,2260,2260,2260,2260,4
20230809,112400,19139850,2260,2260,2260,2260,7
20230809,112300,19124030,2280,2260,2280,2260,199
20230809,112200,18671500,2260,2260,2260,2260,7
20230809,112100,18655680,2260,2260,2260,2260,0
20230809,112000,18655680,2260,2270,2270,2260,59
20230809,111900,18521790,2260,2260,2270,2260,128
20230809,111800,18231310,2260,2260,2260,2260,3
20230809,111700,18224530,2275,2275,2275,2275,36
20230809,111600,18142630,2280,2275,2280,2275,48
20230809,111500,18033210,2280,2280,2280,2280,102
20230809,111400,17800650,2275,2275,2275,2275,18
20230809,111300,17759700,2260,2260,2260,2260,4
20230809,111200,17750660,2260,2280,2280,2260,62
20230809,111100,17609440,2260,2280,2280,2260,132
20230809,111000,17308560,2280,2260,2280,2260,63
20230809,110900,17165040,2260,2260,2260,2260,0
20230809,110800,17165040,2260,2270,2280,2260,49
20230809,110700,17053740,2260,2260,2260,2260,5
20230809,110600,17042440,2275,2260,2275,2260,100
20230809,110500,16815030,2280,2260,2280,2260,63
20230809,110400,16671510,2280,2260,2280,2260,63
20230809,110300,16527970,2260,2260,2260,2260,0
20230809,110200,16527970,2260,2260,2280,2260,339
20230809,110100,15759550,2260,2270,2280,2260,104
20230809,110000,15522770,2275,2275,2275,2275,45
20230809,105900,15420395,2280,2280,2280,2280,26
20230809,105800,15361115,2280,2275,2280,2275,87
20230809,105700,15162780,2275,2280,2280,2275,1163
20230809,105600,12511345,2280,2280,2280,2280,6
20230809,105500,12497665,2280,2280,2280,2280,6
20230809,105400,12483985,2280,2280,2280,2280,67
20230809,105300,12331225,2280,2280,2280,2280,7
20230809,105200,12315265,2280,2280,2280,2280,67
20230809,105100,12162505,2280,2280,2280,2280,0
20230809,105000,12162505,2280,2280,2280,2280,7
20230809,104900,12146545,2280,2280,2280,2280,67
20230809,104800,11993785,2280,2280,2280,2280,6
20230809,104700,11980105,2280,2280,2280,2280,5
20230809,104600,11968705,2280,2280,2280,2280,70
20230809,104500,11809105,2280,2280,2280,2280,0
20230809,104400,11809105,2280,2280,2280,2280,4
20230809,104300,11799985,2280,2280,2280,2280,70
20230809,104200,11640385,2280,2280,2280,2280,4
20230809,104100,11631265,2280,2280,2280,2280,7
20230809,104000,11615305,2280,2280,2280,2280,67
20230809,103900,11462545,2280,2280,2280,2280,0
20230809,103800,11462545,2280,2280,2280,2280,6
20230809,103700,11448865,2280,2280,2280,2280,131
20230809,103600,11150185,2280,2280,2280,2280,6
20230809,103500,11136505,2280,2280,2280,2280,5
20230809,103400,11125105,2280,2280,2280,2280,0
20230809,103300,11125105,2280,2280,2280,2280,6
20230809,103200,11111425,2280,2280,2280,2280,83
20230809,103100,10922185,2280,2280,2280,2280,5
20230809,103000,10910785,2280,2280,2280,2280,6
20230809,102900,10897105,2280,2280,2280,2280,6
20230809,102800,10883425,2280,2280,2280,2280,0
20230809,102700,10883425,2280,2280,2280,2280,5
20230809,102600,10872025,2280,2280,2280,2280,375
20230809,102500,10017025,2280,2280,2280,2280,6
20230809,102400,10003345,2280,2280,2280,2280,6
20230809,102300,9989665,2280,2280,2280,2280,5
20230809,102200,9978265,2280,2280,2280,2280,0
20230809,102100,9978265,2280,2280,2280,2280,6
20230809,102000,9964585,2280,2280,2280,2280,4
20230809,101900,9955465,2280,2280,2280,2280,7
20230809,101800,9939505,2280,2280,2280,2280,4
20230809,101700,9930385,2280,2280,2280,2280,7
20230809,101600,9914425,2280,2280,2280,2280,1
20230809,101500,9912145,2280,2280,2280,2280,18
20230809,101400,9871105,2280,2280,2280,2280,16
20230809,101300,9834625,2280,2280,2280,2280,316
20230809,101200,9114145,2280,2280,2280,2280,7
20230809,101100,9098185,2280,2280,2280,2280,4
20230809,101000,9089065,2280,2280,2280,2280,0
20230809,100900,9089065,2280,2280,2280,2280,13
20230809,100800,9059425,2280,2280,2280,2280,22
20230809,100700,9009265,2280,2280,2280,2280,188
20230809,100600,8580625,2280,2280,2280,2280,4
20230809,100500,8571505,2280,2280,2280,2280,5
20230809,100400,8560105,2285,2280,2285,2280,312
20230809,100300,7848740,2280,2280,2280,2280,6
20230809,100200,7835060,2280,2280,2280,2280,6
20230809,100100,7821380,2280,2280,2280,2280,5
20230809,100000,7809980,2280,2280,2280,2280,5
20230809,095900,7798580,2280,2280,2280,2280,6
20230809,095800,7784900,2280,2280,2280,2280,0
20230809,095700,7784900,2280,2280,2280,2280,6
20230809,095600,7771220,2280,2280,2285,2275,258
20230809,095500,7182980,2280,2275,2280,2275,125
20230809,095400,6898005,2275,2275,2275,2275,6
20230809,095300,6884355,2280,2275,2280,2275,102
20230809,095200,6651825,2275,2275,2275,2275,0
20230809,095100,6651825,2275,2280,2280,2275,107
20230809,095000,6407890,2275,2275,2275,2275,5
20230809,094900,6396515,2275,2280,2280,2275,68
20230809,094800,6241505,2280,2275,2280,2275,63
20230809,094700,6097895,2280,2275,2280,2275,142
20230809,094600,5774155,2280,2280,2280,2280,1
20230809,094500,5771875,2275,2280,2280,2275,44
20230809,094400,5671590,2275,2275,2275,2275,12
20230809,094300,5644290,2275,2280,2280,2275,88
20230809,094200,5443670,2275,2275,2275,2275,4
20230809,094100,5434570,2280,2275,2280,2275,61
20230809,094000,5295525,2275,2275,2275,2275,0
20230809,093900,5295525,2275,2280,2280,2275,61
20230809,093800,5156465,2280,2280,2280,2275,193
20230809,093700,4716455,2275,2275,2275,2275,5
20230809,093600,4705080,2275,2275,2275,2275,7
20230809,093500,4689155,2280,2275,2280,2275,61
20230809,093400,4550095,2280,2275,2280,2275,93
20230809,093300,4338110,2260,2260,2260,2260,6
20230809,093200,4324550,2275,2275,2275,2275,3
20230809,093100,4317725,2275,2275,2275,2275,6
20230809,093000,4304075,2280,2275,2280,2275,252
20230809,092900,3729540,2275,2275,2275,2275,0
20230809,092800,3729540,2275,2275,2275,2275,6
20230809,092700,3715890,2275,2275,2275,2275,5
20230809,092600,3704515,2280,2280,2280,2275,142
20230809,092500,3380785,2275,2260,2275,2260,51
20230809,092400,3264835,2280,2280,2280,2280,1253
20230809,092300,407995,2280,2280,2280,2280,0
20230809,092200,407995,2280,2280,2280,2280,6
20230809,092100,394315,2280,2280,2280,2280,6
20230809,092000,380635,2280,2280,2280,2280,5
20230809,091900,369235,2285,2280,2285,2280,15
20230809,091800,334985,2280,2280,2280,2280,6
20230809,091700,321305,2280,2280,2280,2280,0
20230809,091600,321305,2280,2280,2280,2280,6
20230809,091500,307625,2280,2280,2280,2280,4
20230809,091400,298505,2280,2280,2280,2280,6
20230809,091300,284825,2280,2280,2280,2280,5
20230809,091200,273425,2285,2280,2285,2280,9
20230809,091100,252895,2285,2285,2285,2285,1
20230809,091000,250610,2280,2280,2280,2280,4
20230809,090900,241490,2280,2280,2280,2280,10
20230809,090800,218690,2280,2280,2280,2280,5
20230809,090700,207290,2280,2280,2280,2280,7
20230809,090600,191330,2280,2280,2280,2280,4
20230809,090500,182210,2280,2280,2280,2280,0
20230809,090400,182210,2280,2280,2280,2280,8
20230809,090300,163970,2260,2260,2260,2260,4
20230809,090200,154930,2285,2260,2285,2260,56
20230809,090100,27120,2260,2260,2260,2260,5
20230809,090000,15820,2260,2260,2260,2260,7