KissMeData/415580/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210600,54464680,2220,2220,2220,2220,1
20230705,210500,54464680,2220,2220,2220,2220,0
20230705,210400,54464680,2220,2220,2220,2220,0
20230705,210300,54464680,2220,2220,2220,2220,0
20230705,210200,54464680,2220,2220,2220,2220,0
20230705,210100,54464680,2220,2220,2220,2220,0
20230705,210000,54464680,2220,2220,2220,2220,0
20230705,205900,54464680,2220,2220,2220,2220,0
20230705,205800,54464680,2220,2220,2220,2220,0
20230705,205700,54464680,2220,2220,2220,2220,0
20230705,205600,54464680,2220,2220,2220,2220,0
20230705,205500,54464680,2220,2220,2220,2220,0
20230705,205400,54464680,2220,2220,2220,2220,0
20230705,205300,54464680,2220,2220,2220,2220,0
20230705,205200,54464680,2220,2220,2220,2220,0
20230705,205100,54464680,2220,2220,2220,2220,0
20230705,205000,54464680,2220,2220,2220,2220,0
20230705,204900,54464680,2220,2220,2220,2220,0
20230705,204800,54464680,2220,2220,2220,2220,0
20230705,204700,54464680,2220,2220,2220,2220,0
20230705,204600,54464680,2220,2220,2220,2220,0
20230705,204500,54464680,2220,2220,2220,2220,0
20230705,204400,54464680,2220,2220,2220,2220,0
20230705,204300,54464680,2220,2220,2220,2220,0
20230705,204200,54464680,2220,2220,2220,2220,0
20230705,204100,54464680,2220,2220,2220,2220,0
20230705,204000,54464680,2220,2220,2220,2220,0
20230705,203900,54464680,2220,2220,2220,2220,0
20230705,203800,54464680,2220,2220,2220,2220,0
20230705,203700,54464680,2220,2220,2220,2220,0
20230705,203600,54464680,2220,2220,2220,2220,1
20230705,203500,54464680,2220,2220,2220,2220,0
20230705,203400,54464680,2220,2220,2220,2220,0
20230705,203300,54464680,2220,2220,2220,2220,0
20230705,203200,54464680,2220,2220,2220,2220,0
20230705,203100,54464680,2220,2220,2220,2220,0
20230705,203000,54464680,2220,2220,2220,2220,0
20230705,202900,54464680,2220,2220,2220,2220,0
20230705,202800,54464680,2220,2220,2220,2220,0
20230705,202700,54464680,2220,2220,2220,2220,0
20230705,202600,54464680,2220,2220,2220,2220,0
20230705,202500,54464680,2220,2220,2220,2220,0
20230705,202400,54464680,2220,2220,2220,2220,0
20230705,202300,54464680,2220,2220,2220,2220,0
20230705,202200,54464680,2220,2220,2220,2220,0
20230705,202100,54464680,2220,2220,2220,2220,0
20230705,202000,54464680,2220,2220,2220,2220,0
20230705,201900,54464680,2220,2220,2220,2220,0
20230705,201800,54464680,2220,2220,2220,2220,0
20230705,201700,54464680,2220,2220,2220,2220,0
20230705,201600,54464680,2220,2220,2220,2220,0
20230705,201500,54464680,2220,2220,2220,2220,0
20230705,201400,54464680,2220,2220,2220,2220,0
20230705,201300,54464680,2220,2220,2220,2220,0
20230705,201200,54464680,2220,2220,2220,2220,0
20230705,201100,54464680,2220,2220,2220,2220,0
20230705,201000,54464680,2220,2220,2220,2220,0
20230705,200900,54464680,2220,2220,2220,2220,0
20230705,200800,54464680,2220,2220,2220,2220,0
20230705,200700,54464680,2220,2220,2220,2220,0
20230705,200600,54464680,2220,2220,2220,2220,1
20230705,200500,54464680,2220,2220,2220,2220,0
20230705,200400,54464680,2220,2220,2220,2220,0
20230705,200300,54464680,2220,2220,2220,2220,0
20230705,200200,54464680,2220,2220,2220,2220,0
20230705,200100,54464680,2220,2220,2220,2220,0
20230705,200000,54464680,2220,2220,2220,2220,0
20230705,195900,54464680,2220,2220,2220,2220,0
20230705,195800,54464680,2220,2220,2220,2220,0
20230705,195700,54464680,2220,2220,2220,2220,0
20230705,195600,54464680,2220,2220,2220,2220,0
20230705,195500,54464680,2220,2220,2220,2220,0
20230705,195400,54464680,2220,2220,2220,2220,0
20230705,195300,54464680,2220,2220,2220,2220,0
20230705,195200,54464680,2220,2220,2220,2220,0
20230705,195100,54464680,2220,2220,2220,2220,0
20230705,195000,54464680,2220,2220,2220,2220,0
20230705,194900,54464680,2220,2220,2220,2220,0
20230705,194800,54464680,2220,2220,2220,2220,0
20230705,194700,54464680,2220,2220,2220,2220,0
20230705,194600,54464680,2220,2220,2220,2220,0
20230705,194500,54464680,2220,2220,2220,2220,0
20230705,194400,54464680,2220,2220,2220,2220,0
20230705,194300,54464680,2220,2220,2220,2220,0
20230705,194200,54464680,2220,2220,2220,2220,0
20230705,194100,54464680,2220,2220,2220,2220,0
20230705,194000,54464680,2220,2220,2220,2220,0
20230705,193900,54464680,2220,2220,2220,2220,0
20230705,193800,54464680,2220,2220,2220,2220,0
20230705,193700,54464680,2220,2220,2220,2220,0
20230705,193600,54464680,2220,2220,2220,2220,1
20230705,193500,54464680,2220,2220,2220,2220,0
20230705,193400,54464680,2220,2220,2220,2220,0
20230705,193300,54464680,2220,2220,2220,2220,0
20230705,193200,54464680,2220,2220,2220,2220,0
20230705,193100,54464680,2220,2220,2220,2220,0
20230705,193000,54464680,2220,2220,2220,2220,0
20230705,192900,54464680,2220,2220,2220,2220,0
20230705,192800,54464680,2220,2220,2220,2220,0
20230705,192700,54464680,2220,2220,2220,2220,0
20230705,192600,54464680,2220,2220,2220,2220,0
20230705,192500,54464680,2220,2220,2220,2220,0
20230705,192400,54464680,2220,2220,2220,2220,0
20230705,192300,54464680,2220,2220,2220,2220,0
20230705,192200,54464680,2220,2220,2220,2220,0
20230705,192100,54464680,2220,2220,2220,2220,0
20230705,192000,54464680,2220,2220,2220,2220,0
20230705,191900,54464680,2220,2220,2220,2220,0
20230705,191800,54464680,2220,2220,2220,2220,0
20230705,191700,54464680,2220,2220,2220,2220,0
20230705,191600,54464680,2220,2220,2220,2220,0
20230705,191500,54464680,2220,2220,2220,2220,0
20230705,191400,54464680,2220,2220,2220,2220,0
20230705,191300,54464680,2220,2220,2220,2220,0
20230705,191200,54464680,2220,2220,2220,2220,0
20230705,191100,54464680,2220,2220,2220,2220,0
20230705,191000,54464680,2220,2220,2220,2220,0
20230705,190900,54464680,2220,2220,2220,2220,0
20230705,190800,54464680,2220,2220,2220,2220,0
20230705,190700,54464680,2220,2220,2220,2220,0
20230705,190600,54464680,2220,2220,2220,2220,1
20230705,190500,54464680,2220,2220,2220,2220,0
20230705,190400,54464680,2220,2220,2220,2220,0
20230705,190300,54464680,2220,2220,2220,2220,0
20230705,190200,54464680,2220,2220,2220,2220,0
20230705,190100,54464680,2220,2220,2220,2220,0
20230705,190000,54464680,2220,2220,2220,2220,0
20230705,185900,54464680,2220,2220,2220,2220,0
20230705,185800,54464680,2220,2220,2220,2220,0
20230705,185700,54464680,2220,2220,2220,2220,0
20230705,185600,54464680,2220,2220,2220,2220,0
20230705,185500,54464680,2220,2220,2220,2220,0
20230705,185400,54464680,2220,2220,2220,2220,0
20230705,185300,54464680,2220,2220,2220,2220,0
20230705,185200,54464680,2220,2220,2220,2220,0
20230705,185100,54464680,2220,2220,2220,2220,0
20230705,185000,54464680,2220,2220,2220,2220,0
20230705,184900,54464680,2220,2220,2220,2220,0
20230705,184800,54464680,2220,2220,2220,2220,0
20230705,184700,54464680,2220,2220,2220,2220,0
20230705,184600,54464680,2220,2220,2220,2220,0
20230705,184500,54464680,2220,2220,2220,2220,0
20230705,184400,54464680,2220,2220,2220,2220,0
20230705,184300,54464680,2220,2220,2220,2220,0
20230705,184200,54464680,2220,2220,2220,2220,0
20230705,184100,54464680,2220,2220,2220,2220,0
20230705,184000,54464680,2220,2220,2220,2220,0
20230705,183900,54464680,2220,2220,2220,2220,0
20230705,183800,54464680,2220,2220,2220,2220,0
20230705,183700,54464680,2220,2220,2220,2220,0
20230705,183600,54464680,2220,2220,2220,2220,1
20230705,183500,54464680,2220,2220,2220,2220,0
20230705,183400,54464680,2220,2220,2220,2220,0
20230705,183300,54464680,2220,2220,2220,2220,0
20230705,183200,54464680,2220,2220,2220,2220,0
20230705,183100,54464680,2220,2220,2220,2220,0
20230705,183000,54464680,2220,2220,2220,2220,0
20230705,182900,54464680,2220,2220,2220,2220,0
20230705,182800,54464680,2220,2220,2220,2220,0
20230705,182700,54464680,2220,2220,2220,2220,0
20230705,182600,54464680,2220,2220,2220,2220,0
20230705,182500,54464680,2220,2220,2220,2220,0
20230705,182400,54464680,2220,2220,2220,2220,0
20230705,182300,54464680,2220,2220,2220,2220,0
20230705,182200,54464680,2220,2220,2220,2220,0
20230705,182100,54464680,2220,2220,2220,2220,0
20230705,182000,54464680,2220,2220,2220,2220,0
20230705,181900,54464680,2220,2220,2220,2220,0
20230705,181800,54464680,2220,2220,2220,2220,0
20230705,181700,54464680,2220,2220,2220,2220,0
20230705,181600,54464680,2220,2220,2220,2220,0
20230705,181500,54464680,2220,2220,2220,2220,0
20230705,181400,54464680,2220,2220,2220,2220,0
20230705,181300,54464680,2220,2220,2220,2220,0
20230705,181200,54464680,2220,2220,2220,2220,0
20230705,181100,54464680,2220,2220,2220,2220,0
20230705,181000,54464680,2220,2220,2220,2220,0
20230705,180900,54464680,2220,2220,2220,2220,0
20230705,180800,54464680,2220,2220,2220,2220,0
20230705,180700,54464680,2220,2220,2220,2220,0
20230705,180600,54464680,2220,2220,2220,2220,1
20230705,180500,54464680,2220,2220,2220,2220,0
20230705,180400,54464680,2220,2220,2220,2220,0
20230705,180300,54464680,2220,2220,2220,2220,0
20230705,180200,54464680,2220,2220,2220,2220,0
20230705,180100,54464680,2220,2220,2220,2220,0
20230705,180000,54464680,2220,2220,2220,2220,0
20230705,175900,54464680,2220,2220,2220,2220,0
20230705,175800,54464680,2220,2220,2220,2220,0
20230705,175700,54464680,2220,2220,2220,2220,0
20230705,175600,54464680,2220,2220,2220,2220,0
20230705,175500,54464680,2220,2220,2220,2220,0
20230705,175400,54464680,2220,2220,2220,2220,0
20230705,175300,54464680,2220,2220,2220,2220,0
20230705,175200,54464680,2220,2220,2220,2220,0
20230705,175100,54464680,2220,2220,2220,2220,0
20230705,175000,54464680,2220,2220,2220,2220,0
20230705,174900,54464680,2220,2220,2220,2220,0
20230705,174800,54464680,2220,2220,2220,2220,0
20230705,174700,54464680,2220,2220,2220,2220,0
20230705,174600,54464680,2220,2220,2220,2220,0
20230705,174500,54464680,2220,2220,2220,2220,0
20230705,174400,54464680,2220,2220,2220,2220,0
20230705,174300,54464680,2220,2220,2220,2220,0
20230705,174200,54464680,2220,2220,2220,2220,0
20230705,174100,54464680,2220,2220,2220,2220,0
20230705,174000,54464680,2220,2220,2220,2220,0
20230705,173900,54464680,2220,2220,2220,2220,0
20230705,173800,54464680,2220,2220,2220,2220,0
20230705,173700,54464680,2220,2220,2220,2220,0
20230705,173600,54464680,2220,2220,2220,2220,1
20230705,173500,54464680,2220,2220,2220,2220,0
20230705,173400,54464680,2220,2220,2220,2220,0
20230705,173300,54464680,2220,2220,2220,2220,0
20230705,173200,54464680,2220,2220,2220,2220,0
20230705,173100,54464680,2220,2220,2220,2220,0
20230705,173000,54464680,2220,2220,2220,2220,0
20230705,172900,54464680,2220,2220,2220,2220,0
20230705,172800,54464680,2220,2220,2220,2220,0
20230705,172700,54464680,2220,2220,2220,2220,0
20230705,172600,54464680,2220,2220,2220,2220,0
20230705,172500,54464680,2220,2220,2220,2220,0
20230705,172400,54464680,2220,2220,2220,2220,0
20230705,172300,54464680,2220,2220,2220,2220,0
20230705,172200,54464680,2220,2220,2220,2220,0
20230705,172100,54464680,2220,2220,2220,2220,0
20230705,172000,54464680,2220,2220,2220,2220,0
20230705,171900,54464680,2220,2220,2220,2220,0
20230705,171800,54464680,2220,2220,2220,2220,0
20230705,171700,54464680,2220,2220,2220,2220,0
20230705,171600,54464680,2220,2220,2220,2220,0
20230705,171500,54464680,2220,2220,2220,2220,0
20230705,171400,54464680,2220,2220,2220,2220,0
20230705,171300,54464680,2220,2220,2220,2220,0
20230705,171200,54464680,2220,2220,2220,2220,0
20230705,171100,54464680,2220,2220,2220,2220,0
20230705,171000,54464680,2220,2220,2220,2220,0
20230705,170900,54464680,2220,2220,2220,2220,0
20230705,170800,54464680,2220,2220,2220,2220,0
20230705,170700,54464680,2220,2220,2220,2220,0
20230705,170600,54464680,2220,2220,2220,2220,1
20230705,170500,54464680,2220,2220,2220,2220,0
20230705,170400,54464680,2220,2220,2220,2220,0
20230705,170300,54464680,2220,2220,2220,2220,0
20230705,170200,54464680,2220,2220,2220,2220,0
20230705,170100,54464680,2220,2220,2220,2220,0
20230705,170000,54464680,2220,2220,2220,2220,0
20230705,165900,54464680,2220,2220,2220,2220,0
20230705,165800,54464680,2220,2220,2220,2220,0
20230705,165700,54464680,2220,2220,2220,2220,0
20230705,165600,54464680,2220,2220,2220,2220,0
20230705,165500,54464680,2220,2220,2220,2220,0
20230705,165400,54464680,2220,2220,2220,2220,0
20230705,165300,54464680,2220,2220,2220,2220,0
20230705,165200,54464680,2220,2220,2220,2220,0
20230705,165100,54464680,2220,2220,2220,2220,0
20230705,165000,54464680,2220,2220,2220,2220,0
20230705,164900,54464680,2220,2220,2220,2220,0
20230705,164800,54464680,2220,2220,2220,2220,0
20230705,164700,54464680,2220,2220,2220,2220,0
20230705,164600,54464680,2220,2220,2220,2220,0
20230705,164500,54464680,2220,2220,2220,2220,0
20230705,164400,54464680,2220,2220,2220,2220,0
20230705,164300,54464680,2220,2220,2220,2220,0
20230705,164200,54464680,2220,2220,2220,2220,0
20230705,164100,54464680,2220,2220,2220,2220,0
20230705,164000,54464680,2220,2220,2220,2220,0
20230705,163900,54464680,2220,2220,2220,2220,0
20230705,163800,54464680,2220,2220,2220,2220,0
20230705,163700,54464680,2220,2220,2220,2220,0
20230705,163600,54464680,2220,2220,2220,2220,1
20230705,163500,54464680,2220,2220,2220,2220,0
20230705,163400,54464680,2220,2220,2220,2220,0
20230705,163300,54464680,2220,2220,2220,2220,0
20230705,163200,54464680,2220,2220,2220,2220,0
20230705,163100,54464680,2220,2220,2220,2220,0
20230705,163000,54464680,2220,2220,2220,2220,0
20230705,162900,54464680,2220,2220,2220,2220,0
20230705,162800,54464680,2220,2220,2220,2220,0
20230705,162700,54464680,2220,2220,2220,2220,0
20230705,162600,54464680,2220,2220,2220,2220,0
20230705,162500,54464680,2220,2220,2220,2220,0
20230705,162400,54464680,2220,2220,2220,2220,0
20230705,162300,54464680,2220,2220,2220,2220,0
20230705,162200,54464680,2220,2220,2220,2220,0
20230705,162100,54464680,2220,2220,2220,2220,0
20230705,162000,54464680,2220,2220,2220,2220,0
20230705,161900,54464680,2220,2220,2220,2220,0
20230705,161800,54464680,2220,2220,2220,2220,0
20230705,161700,54464680,2220,2220,2220,2220,0
20230705,161600,54464680,2220,2220,2220,2220,0
20230705,161500,54464680,2220,2220,2220,2220,0
20230705,161400,54464680,2220,2220,2220,2220,0
20230705,161300,54464680,2220,2220,2220,2220,0
20230705,161200,54464680,2220,2220,2220,2220,0
20230705,161100,54464680,2220,2220,2220,2220,0
20230705,161000,54464680,2220,2220,2220,2220,0
20230705,160900,54464680,2220,2220,2220,2220,0
20230705,160800,54464680,2220,2220,2220,2220,0
20230705,160700,54464680,2220,2220,2220,2220,0
20230705,160600,54464680,2220,2220,2220,2220,1
20230705,160500,54464680,2220,2220,2220,2220,0
20230705,160400,54464680,2220,2220,2220,2220,0
20230705,160300,54464680,2220,2220,2220,2220,0
20230705,160200,54464680,2220,2220,2220,2220,0
20230705,160100,54464680,2220,2220,2220,2220,0
20230705,160000,54464680,2220,2220,2220,2220,0
20230705,155900,54464680,2220,2220,2220,2220,0
20230705,155800,54464680,2220,2220,2220,2220,0
20230705,155700,54464680,2220,2220,2220,2220,0
20230705,155600,54464680,2220,2220,2220,2220,0
20230705,155500,54464680,2220,2220,2220,2220,0
20230705,155400,54464680,2220,2220,2220,2220,0
20230705,155300,54464680,2220,2220,2220,2220,0
20230705,155200,54464680,2220,2220,2220,2220,0
20230705,155100,54464680,2220,2220,2220,2220,0
20230705,155000,54464680,2220,2220,2220,2220,0
20230705,154900,54464680,2220,2220,2220,2220,0
20230705,154800,54464680,2220,2220,2220,2220,0
20230705,154700,54464680,2220,2220,2220,2220,0
20230705,154600,54464680,2220,2220,2220,2220,0
20230705,154500,54464680,2220,2220,2220,2220,0
20230705,154400,54464680,2220,2220,2220,2220,0
20230705,154300,54464680,2220,2220,2220,2220,0
20230705,154200,54464680,2220,2220,2220,2220,0
20230705,154100,54464680,2220,2220,2220,2220,0
20230705,154000,54464680,2220,2220,2220,2220,0
20230705,153900,54464680,2220,2220,2220,2220,0
20230705,153800,54464680,2220,2220,2220,2220,0
20230705,153700,54464680,2220,2220,2220,2220,0
20230705,153600,54464680,2220,2220,2220,2220,1
20230705,153500,54464680,2220,2220,2220,2220,0
20230705,153400,54464680,2220,2220,2220,2220,0
20230705,153300,54464680,2220,2220,2220,2220,0
20230705,153200,54464680,2220,2220,2220,2220,0
20230705,153100,54464680,2220,2220,2220,2220,0
20230705,153000,54464680,2220,2220,2220,2220,1
20230705,152900,54462460,2210,2210,2210,2210,0
20230705,152800,54462460,2210,2210,2210,2210,0
20230705,152700,54462460,2210,2210,2210,2210,0
20230705,152600,54462460,2210,2210,2210,2210,0
20230705,152500,54462460,2210,2210,2210,2210,0
20230705,152400,54462460,2210,2210,2210,2210,0
20230705,152300,54462460,2210,2210,2210,2210,0
20230705,152200,54462460,2210,2210,2210,2210,0
20230705,152100,54462460,2210,2210,2210,2210,0
20230705,152000,54462460,2210,2210,2210,2210,0
20230705,151900,54462460,2210,2210,2210,2210,0
20230705,151800,54462460,2210,2210,2210,2210,36
20230705,151700,54382900,2220,2215,2220,2215,18
20230705,151600,54342955,2220,2215,2220,2215,16
20230705,151500,54307500,2210,2210,2210,2210,16
20230705,151400,54272140,2215,2215,2215,2215,23
20230705,151300,54221195,2220,2215,2220,2215,42
20230705,151200,54128010,2215,2215,2215,2215,10
20230705,151100,54105860,2215,2215,2220,2215,39
20230705,151000,54019395,2210,2210,2210,2210,15
20230705,150900,53986245,2220,2215,2220,2215,37
20230705,150800,53904175,2210,2215,2220,2210,28
20230705,150700,53842115,2220,2215,2220,2215,48
20230705,150600,53735590,2220,2215,2220,2215,12
20230705,150500,53708960,2220,2220,2220,2215,91
20230705,150400,53507090,2215,2215,2220,2215,28
20230705,150300,53444970,2220,2220,2220,2215,40
20230705,150200,53356185,2215,2220,2220,2210,42
20230705,150100,53263050,2220,2220,2220,2220,0
20230705,150000,53263050,2220,2220,2220,2215,49
20230705,145900,53154385,2220,2210,2220,2210,58
20230705,145800,53026005,2220,2210,2220,2210,29
20230705,145700,52961645,2220,2215,2220,2215,45
20230705,145600,52861820,2220,2215,2220,2215,12
20230705,145500,52835190,2220,2215,2220,2210,37
20230705,145400,52753225,2220,2215,2220,2215,22
20230705,145300,52704415,2220,2220,2220,2220,0
20230705,145200,52704415,2220,2220,2220,2210,39
20230705,145100,52617855,2210,2215,2220,2210,84
20230705,145000,52431635,2220,2215,2220,2215,28
20230705,144900,52369480,2215,2220,2220,2215,26
20230705,144800,52311810,2215,2215,2215,2215,10
20230705,144700,52289660,2215,2210,2220,2210,339
20230705,144600,51538850,2215,2220,2220,2215,36
20230705,144500,51458960,2215,2215,2215,2215,11
20230705,144400,51434595,2215,2215,2215,2215,14
20230705,144300,51403585,2215,2220,2220,2215,32
20230705,144200,51332625,2210,2210,2210,2210,0
20230705,144100,51332625,2210,2215,2220,2210,65
20230705,144000,51188670,2220,2215,2220,2215,32
20230705,143900,51117640,2220,2215,2220,2215,28
20230705,143800,51055535,2220,2210,2220,2210,37
20230705,143700,50973605,2210,2210,2210,2210,1
20230705,143600,50971395,2215,2220,2220,2215,27
20230705,143500,50911505,2220,2215,2220,2215,21
20230705,143400,50864985,2215,2215,2220,2215,26
20230705,143300,50807310,2215,2215,2215,2215,2
20230705,143200,50802880,2220,2220,2220,2220,46
20230705,143100,50700760,2215,2215,2215,2215,26
20230705,143000,50643170,2215,2220,2220,2215,64
20230705,142900,50501175,2215,2215,2215,2215,0
20230705,142800,50501175,2215,2215,2220,2215,41
20230705,142700,50410275,2220,2220,2220,2220,46
20230705,142600,50308155,2215,2215,2215,2215,21
20230705,142500,50261640,2215,2215,2220,2215,36
20230705,142400,50181815,2215,2215,2215,2215,23
20230705,142300,50130870,2220,2215,2220,2215,32
20230705,142200,50059905,2215,2215,2215,2215,4
20230705,142100,50051045,2220,2220,2220,2220,16
20230705,142000,50015525,2220,2215,2220,2210,56
20230705,141900,49891505,2220,2215,2220,2215,682
20230705,141800,48380825,2215,2215,2215,2215,10
20230705,141700,48358675,2210,2210,2215,2210,46
20230705,141600,48256925,2215,2220,2220,2215,40
20230705,141500,48168175,2215,2215,2215,2210,14
20230705,141400,48137170,2215,2220,2220,2215,19
20230705,141300,48095000,2215,2215,2215,2210,31
20230705,141200,48026380,2215,2215,2220,2215,26
20230705,141100,47968705,2220,2220,2220,2220,30
20230705,141000,47902105,2215,2210,2215,2210,12
20230705,140900,47875555,2210,2210,2210,2210,32
20230705,140800,47804835,2215,2210,2220,2210,531
20230705,140700,46628655,2210,2215,2215,2210,15
20230705,140600,46595470,2220,2215,2220,2215,20
20230705,140500,46551085,2220,2220,2220,2220,30
20230705,140400,46484485,2220,2215,2220,2215,24
20230705,140300,46431245,2215,2220,2220,2215,19
20230705,140200,46389075,2215,2210,2215,2210,1241
20230705,140100,43640465,2210,2215,2215,2210,19
20230705,140000,43598390,2210,2210,2215,2210,59
20230705,135900,43467850,2210,2215,2215,2210,23
20230705,135800,43416940,2210,2210,2210,2210,3
20230705,135700,43410310,2215,2210,2215,2210,59
20230705,135600,43279685,2210,2210,2210,2210,29
20230705,135500,43215595,2210,2215,2215,2210,19
20230705,135400,43173520,2210,2210,2215,2210,45
20230705,135300,43073920,2215,2210,2215,2210,18
20230705,135200,43034060,2210,2215,2215,2210,60
20230705,135100,42901310,2215,2215,2215,2215,17
20230705,135000,42863655,2215,2220,2220,2215,127
20230705,134900,42582265,2215,2220,2220,2215,38
20230705,134800,42497945,2220,2220,2220,2220,16
20230705,134700,42462425,2215,2215,2215,2215,12
20230705,134600,42435845,2220,2220,2220,2220,17
20230705,134500,42398105,2220,2210,2220,2210,2892
20230705,134400,35991975,2215,2215,2215,2210,63
20230705,134300,35852510,2215,2215,2215,2215,0
20230705,134200,35852510,2215,2210,2215,2210,39
20230705,134100,35766240,2210,2215,2215,2210,44
20230705,134000,35668850,2215,2215,2215,2215,27
20230705,133900,35609045,2210,2215,2215,2210,58
20230705,133800,35480730,2210,2215,2215,2210,36
20230705,133700,35401020,2215,2215,2215,2215,1016
20230705,133600,33150580,2210,2210,2215,2210,50
20230705,133500,33040030,2215,2215,2215,2215,48
20230705,133400,32933710,2215,2215,2215,2210,32
20230705,133300,32862880,2210,2210,2215,2210,75
20230705,133200,32696890,2215,2215,2215,2215,2
20230705,133100,32692460,2215,2210,2215,2210,33
20230705,133000,32619445,2215,2215,2215,2215,40
20230705,132900,32530845,2210,2210,2210,2210,31
20230705,132800,32462335,2210,2210,2210,2210,12
20230705,132700,32435815,2215,2215,2215,2215,47
20230705,132600,32331710,2215,2210,2215,2210,58
20230705,132500,32203400,2215,2215,2215,2215,30
20230705,132400,32136950,2215,2210,2215,2210,27
20230705,132300,32077185,2210,2215,2215,2210,29
20230705,132200,32012995,2210,2215,2215,2210,68
20230705,132100,31862480,2215,2215,2215,2210,29
20230705,132000,31798290,2210,2215,2215,2210,25
20230705,131900,31742960,2215,2215,2215,2215,30
20230705,131800,31676510,2215,2210,2215,2210,48
20230705,131700,31570380,2215,2215,2215,2215,30
20230705,131600,31503930,2215,2210,2215,2210,48
20230705,131500,31397715,2210,2215,2215,2210,36
20230705,131400,31318025,2215,2215,2215,2215,30
20230705,131300,31251575,2215,2210,2215,2210,25
20230705,131200,31196275,2210,2210,2210,2210,24
20230705,131100,31143235,2215,2215,2215,2215,47
20230705,131000,31039130,2215,2210,2215,2210,25
20230705,130900,30983830,2210,2215,2215,2210,19
20230705,130800,30941760,2215,2210,2215,2210,61
20230705,130700,30806750,2210,2210,2210,2210,37
20230705,130600,30724980,2215,2215,2215,2215,30
20230705,130500,30658530,2210,2210,2210,2210,14
20230705,130400,30627590,2210,2215,2215,2210,48
20230705,130300,30521430,2215,2215,2215,2215,30
20230705,130200,30454980,2210,2215,2215,2210,53
20230705,130100,30337765,2210,2210,2210,2210,2
20230705,130000,30333345,2215,2215,2215,2215,47
20230705,125900,30229240,2210,2210,2210,2210,25
20230705,125800,30173990,2215,2215,2215,2215,46
20230705,125700,30072100,2210,2215,2215,2210,30
20230705,125600,30005795,2215,2210,2215,2210,19
20230705,125500,29963720,2215,2215,2215,2215,30
20230705,125400,29897270,2210,2210,2210,2205,41
20230705,125300,29806690,2210,2210,2210,2210,2
20230705,125200,29802270,2215,2210,2215,2210,62
20230705,125100,29665020,2215,2215,2215,2210,46
20230705,125000,29563235,2210,2215,2215,2210,4
20230705,124900,29554390,2210,2215,2215,2210,112
20230705,124800,29306760,2215,2210,2215,2210,43
20230705,124700,29211630,2215,2215,2215,2210,64
20230705,124600,29069910,2215,2215,2215,2215,0
20230705,124500,29069910,2215,2210,2215,2210,50
20230705,124400,28959275,2215,2215,2215,2210,48
20230705,124300,28852995,2215,2215,2215,2215,17
20230705,124200,28815340,2210,2215,2215,2210,12
20230705,124100,28788815,2210,2210,2215,2210,57
20230705,124000,28662695,2215,2215,2215,2205,21
20230705,123900,28616210,2205,2205,2205,2205,32
20230705,123800,28545650,2205,2210,2210,2205,21
20230705,123700,28499260,2210,2205,2210,2205,22
20230705,123600,28450650,2210,2205,2210,2205,40
20230705,123500,28362300,2210,2205,2210,2205,21
20230705,123400,28315900,2215,2210,2215,2210,65
20230705,123300,28172165,2215,2215,2215,2215,30
20230705,123200,28105715,2215,2210,2215,2210,20
20230705,123100,28061430,2210,2210,2210,2210,18
20230705,123000,28021650,2210,2210,2210,2210,17
20230705,122900,27984080,2210,2205,2210,2205,21
20230705,122800,27937680,2210,2205,2210,2205,62
20230705,122700,27800885,2210,2210,2210,2210,36
20230705,122600,27721325,2205,2210,2210,2205,31
20230705,122500,27652870,2210,2210,2210,2210,16
20230705,122400,27617510,2200,2205,2205,2200,20
20230705,122300,27573415,2200,2210,2210,2200,36
20230705,122200,27494005,2210,2210,2210,2210,50
20230705,122100,27383505,2210,2205,2210,2200,43
20230705,122000,27288685,2210,2210,2210,2210,49
20230705,121900,27180395,2205,2205,2205,2205,1
20230705,121800,27178190,2205,2205,2205,2200,23
20230705,121700,27127485,2205,2210,2210,2205,67
20230705,121600,26979515,2210,2210,2210,2205,44
20230705,121500,26882315,2205,2205,2205,2205,2
20230705,121400,26877905,2210,2205,2210,2200,40
20230705,121300,26789530,2205,2200,2205,2200,41
20230705,121200,26699310,2210,2205,2210,2205,68
20230705,121100,26549190,2205,2205,2205,2205,8
20230705,121000,26531550,2210,2205,2210,2205,49
20230705,120900,26423320,2210,2210,2210,2210,30
20230705,120800,26357020,2210,2205,2210,2205,20
20230705,120700,26312840,2205,2205,2205,2205,33
20230705,120600,26240075,2210,2210,2210,2210,40
20230705,120500,26151675,2210,2210,2210,2210,11
20230705,120400,26127365,2215,2210,2215,2210,38
20230705,120300,26043300,2215,2215,2215,2215,46
20230705,120200,25941410,2210,2210,2210,2210,18
20230705,120100,25901630,2215,2215,2215,2215,47
20230705,120000,25797525,2210,2205,2210,2205,15
20230705,115900,25764410,2210,2215,2215,2210,46
20230705,115800,25662665,2215,2215,2215,2215,30
20230705,115700,25596215,2210,2210,2210,2210,37
20230705,115600,25514445,2210,2210,2210,2210,2
20230705,115500,25510025,2215,2215,2215,2215,47
20230705,115400,25405920,2210,2210,2210,2210,22
20230705,115300,25357300,2215,2210,2215,2210,68
20230705,115200,25206785,2210,2215,2215,2210,25
20230705,115100,25151455,2210,2210,2210,2210,3
20230705,115000,25144825,2215,2210,2215,2210,37
20230705,114900,25062905,2205,2210,2210,2205,35
20230705,114800,24985585,2210,2215,2215,2210,19
20230705,114700,24943510,2215,2205,2215,2205,44
20230705,114600,24846150,2215,2210,2215,2210,39
20230705,114500,24759880,2215,2215,2215,2215,30
20230705,114400,24693430,2215,2210,2215,2210,40
20230705,114300,24604945,2210,2210,2210,2210,3
20230705,114200,24598315,2210,2215,2215,2210,61
20230705,114100,24463355,2210,2210,2210,2210,6
20230705,114000,24450095,2215,2210,2215,2210,39
20230705,113900,24363825,2210,2215,2215,2210,75
20230705,113800,24197740,2210,2210,2210,2210,0
20230705,113700,24197740,2210,2210,2215,2210,27
20230705,113600,24137985,2210,2215,2215,2210,52
20230705,113500,24022915,2215,2210,2215,2210,18
20230705,113400,23983055,2210,2215,2215,2210,39
20230705,113300,23896715,2215,2210,2215,2210,38
20230705,113200,23812650,2210,2210,2210,2210,3
20230705,113100,23806020,2215,2210,2215,2210,36
20230705,113000,23726375,2210,2210,2210,2210,133
20230705,112900,23432445,2210,2205,2210,2205,69
20230705,112800,23280120,2205,2210,2210,2205,54
20230705,112700,23160815,2210,2205,2210,2205,21
20230705,112600,23114415,2205,2210,2210,2205,52
20230705,112500,22999670,2210,2210,2210,2210,21
20230705,112400,22953260,2200,2210,2210,2200,19
20230705,112300,22911300,2210,2205,2210,2205,61
20230705,112200,22776700,2210,2210,2210,2210,17
20230705,112100,22739130,2210,2205,2210,2205,38
20230705,112000,22655240,2210,2210,2210,2210,117
20230705,111900,22396670,2210,2205,2210,2200,25
20230705,111800,22341465,2200,2210,2210,2200,51
20230705,111700,22228960,2210,2205,2210,2205,42
20230705,111600,22136200,2205,2205,2205,2205,22
20230705,111500,22087690,2205,2210,2210,2205,50
20230705,111400,21977205,2210,2210,2210,2210,20
20230705,111300,21933005,2205,2210,2210,2205,28
20230705,111200,21871185,2210,2205,2210,2205,51
20230705,111100,21758580,2205,2200,2205,2200,10
20230705,111000,21736575,2205,2210,2210,2205,21
20230705,110900,21690170,2210,2200,2210,2200,71
20230705,110800,21533490,2205,2205,2210,2205,27
20230705,110700,21473860,2210,2210,2210,2210,46
20230705,110600,21372200,2205,2205,2205,2205,22
20230705,110500,21323690,2205,2205,2210,2205,36
20230705,110400,21244225,2210,2210,2210,2210,38
20230705,110300,21160245,2200,2205,2205,2200,8
20230705,110200,21142630,2200,2210,2210,2200,65
20230705,110100,20999215,2210,2210,2210,2210,30
20230705,110000,20932915,2210,2205,2210,2200,38
20230705,105900,20849050,2210,2210,2210,2210,30
20230705,105800,20782750,2210,2205,2210,2205,40
20230705,105700,20694455,2205,2205,2205,2205,2
20230705,105600,20690045,2210,2205,2210,2205,53
20230705,105500,20573000,2205,2205,2205,2205,4
20230705,105400,20564180,2210,2205,2210,2205,39
20230705,105300,20478005,2210,2210,2210,2210,47
20230705,105200,20374135,2210,2205,2210,2205,41
20230705,105100,20283630,2205,2210,2210,2205,18
20230705,105000,20243860,2210,2200,2210,2200,23
20230705,104900,20193070,2205,2200,2205,2200,20
20230705,104800,20148980,2210,2210,2210,2210,50
20230705,104700,20038480,2210,2210,2210,2210,17
20230705,104600,20000910,2210,2200,2210,2200,21
20230705,104500,19954520,2210,2210,2210,2210,36
20230705,104400,19874960,2200,2200,2200,2200,21
20230705,104300,19828760,2200,2205,2210,2200,41
20230705,104200,19738295,2210,2210,2210,2210,0
20230705,104100,19738295,2210,2200,2210,2200,39
20230705,104000,19652125,2210,2210,2210,2210,16
20230705,103900,19616765,2200,2205,2205,2200,21
20230705,103800,19570470,2200,2210,2210,2200,19
20230705,103700,19528500,2210,2210,2210,2210,20
20230705,103600,19484300,2200,2205,2205,2200,21
20230705,103500,19438015,2200,2210,2210,2200,22
20230705,103400,19389425,2210,2210,2210,2210,16
20230705,103300,19354065,2210,2200,2210,2200,26
20230705,103200,19296665,2205,2205,2205,2205,17
20230705,103100,19259180,2210,2210,2210,2210,19
20230705,103000,19217190,2210,2200,2210,2200,19
20230705,102900,19175220,2210,2210,2210,2210,36
20230705,102800,19095660,2200,2200,2200,2200,0
20230705,102700,19095660,2200,2210,2210,2200,59
20230705,102600,18965500,2200,2200,2200,2200,1
20230705,102500,18963300,2205,2210,2210,2205,37
20230705,102400,18881630,2200,2200,2200,2200,3
20230705,102300,18875030,2210,2210,2210,2210,35
20230705,102200,18797680,2200,2200,2200,2200,23
20230705,102100,18747080,2210,2210,2210,2210,37
20230705,102000,18665310,2210,2210,2210,2210,0
20230705,101900,18665310,2210,2200,2210,2200,38
20230705,101800,18581350,2210,2210,2210,2210,0
20230705,101700,18581350,2210,2205,2210,2205,42
20230705,101600,18488635,2205,2210,2210,2205,20
20230705,101500,18444450,2205,2205,2205,2205,0
20230705,101400,18444450,2205,2200,2205,2200,30
20230705,101300,18378415,2205,2205,2205,2205,1000
20230705,101200,16173415,2205,2205,2205,2205,16
20230705,101100,16138135,2200,2200,2200,2200,23
20230705,101000,16087535,2205,2205,2205,2205,17
20230705,100900,16050050,2205,2205,2205,2205,0
20230705,100800,16050050,2205,2200,2205,2200,40
20230705,100700,15961965,2205,2205,2205,2205,50
20230705,100600,15851715,2205,2205,2205,2205,16
20230705,100500,15816435,2200,2205,2205,2200,20
20230705,100400,15772350,2200,2200,2200,2200,0
20230705,100300,15772350,2200,2205,2205,2200,40
20230705,100200,15684265,2200,2200,2200,2200,0
20230705,100100,15684265,2200,2205,2205,2200,37
20230705,100000,15602785,2200,2200,2200,2200,2
20230705,095900,15598385,2205,2205,2205,2205,17
20230705,095800,15560900,2200,2200,2200,2200,1392
20230705,095700,12498500,2200,2200,2200,2200,2799
20230705,095600,6340700,2200,2200,2200,2200,0
20230705,095500,6340700,2200,2195,2200,2195,49
20230705,095400,6232965,2205,2205,2205,2205,0
20230705,095300,6232965,2205,2205,2205,2205,17
20230705,095200,6195480,2205,2200,2205,2195,44
20230705,095100,6098615,2205,2205,2205,2205,0
20230705,095000,6098615,2205,2205,2205,2205,26
20230705,094900,6041285,2195,2195,2195,2195,2
20230705,094800,6036895,2205,2200,2205,2200,27
20230705,094700,5977465,2205,2195,2205,2195,13
20230705,094600,5948830,2205,2205,2205,2205,17
20230705,094500,5911345,2205,2195,2205,2195,15
20230705,094400,5878320,2200,2195,2200,2195,18
20230705,094300,5838730,2205,2205,2205,2205,0
20230705,094200,5838730,2205,2205,2205,2205,0
20230705,094100,5838730,2205,2195,2205,2195,12
20230705,094000,5812290,2205,2195,2205,2195,31
20230705,093900,5744145,2205,2205,2205,2205,10
20230705,093800,5722095,2195,2195,2195,2195,3
20230705,093700,5715510,2205,2205,2205,2205,0
20230705,093600,5715510,2205,2205,2205,2205,1500
20230705,093500,2408010,2205,2205,2205,2205,0
20230705,093400,2408010,2205,2205,2205,2205,0
20230705,093300,2408010,2205,2195,2205,2195,12
20230705,093200,2381570,2195,2195,2195,2195,0
20230705,093100,2381570,2195,2195,2195,2195,0
20230705,093000,2381570,2195,2195,2195,2195,2
20230705,092900,2377180,2195,2200,2200,2195,242
20230705,092800,1845735,2205,2205,2205,2205,247
20230705,092700,1301100,2210,2210,2210,2210,0
20230705,092600,1301100,2210,2210,2210,2210,0
20230705,092500,1301100,2210,2210,2210,2210,0
20230705,092400,1301100,2210,2210,2210,2210,0
20230705,092300,1301100,2210,2210,2210,2210,0
20230705,092200,1301100,2210,2210,2210,2210,0
20230705,092100,1301100,2210,2210,2210,2210,0
20230705,092000,1301100,2210,2210,2210,2210,80
20230705,091900,1124300,2210,2210,2210,2210,0
20230705,091800,1124300,2210,2210,2210,2210,0
20230705,091700,1124300,2210,2210,2210,2210,0
20230705,091600,1124300,2210,2210,2210,2210,0
20230705,091500,1124300,2210,2210,2210,2210,0
20230705,091400,1124300,2210,2210,2210,2210,0
20230705,091300,1124300,2210,2210,2210,2210,0
20230705,091200,1124300,2210,2210,2210,2210,0
20230705,091100,1124300,2210,2210,2210,2210,0
20230705,091000,1124300,2210,2210,2210,2210,0
20230705,090900,1124300,2210,2210,2210,2210,0
20230705,090800,1124300,2210,2210,2210,2210,0
20230705,090700,1124300,2210,2210,2210,2210,0
20230705,090600,1124300,2210,2210,2210,2210,0
20230705,090500,1124300,2210,2210,2210,2210,0
20230705,090400,1124300,2210,2210,2210,2210,0
20230705,090300,1124300,2210,2210,2210,2210,0
20230705,090200,1124300,2210,2210,2210,2210,10
20230705,090100,1102200,2200,2200,2200,2200,501
20230705,090000,0,2215,2215,2215,2215,0