KissMeData/405640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210500,43791705,2295,2295,2295,2295,17
20230705,210400,43791705,2295,2295,2295,2295,0
20230705,210300,43791705,2295,2295,2295,2295,0
20230705,210200,43791705,2295,2295,2295,2295,0
20230705,210100,43791705,2295,2295,2295,2295,0
20230705,210000,43791705,2295,2295,2295,2295,0
20230705,205900,43791705,2295,2295,2295,2295,0
20230705,205800,43791705,2295,2295,2295,2295,0
20230705,205700,43791705,2295,2295,2295,2295,0
20230705,205600,43791705,2295,2295,2295,2295,0
20230705,205500,43791705,2295,2295,2295,2295,0
20230705,205400,43791705,2295,2295,2295,2295,0
20230705,205300,43791705,2295,2295,2295,2295,0
20230705,205200,43791705,2295,2295,2295,2295,0
20230705,205100,43791705,2295,2295,2295,2295,0
20230705,205000,43791705,2295,2295,2295,2295,0
20230705,204900,43791705,2295,2295,2295,2295,0
20230705,204800,43791705,2295,2295,2295,2295,0
20230705,204700,43791705,2295,2295,2295,2295,0
20230705,204600,43791705,2295,2295,2295,2295,0
20230705,204500,43791705,2295,2295,2295,2295,0
20230705,204400,43791705,2295,2295,2295,2295,0
20230705,204300,43791705,2295,2295,2295,2295,0
20230705,204200,43791705,2295,2295,2295,2295,0
20230705,204100,43791705,2295,2295,2295,2295,0
20230705,204000,43791705,2295,2295,2295,2295,0
20230705,203900,43791705,2295,2295,2295,2295,0
20230705,203800,43791705,2295,2295,2295,2295,0
20230705,203700,43791705,2295,2295,2295,2295,0
20230705,203600,43791705,2295,2295,2295,2295,0
20230705,203500,43791705,2295,2295,2295,2295,17
20230705,203400,43791705,2295,2295,2295,2295,0
20230705,203300,43791705,2295,2295,2295,2295,0
20230705,203200,43791705,2295,2295,2295,2295,0
20230705,203100,43791705,2295,2295,2295,2295,0
20230705,203000,43791705,2295,2295,2295,2295,0
20230705,202900,43791705,2295,2295,2295,2295,0
20230705,202800,43791705,2295,2295,2295,2295,0
20230705,202700,43791705,2295,2295,2295,2295,0
20230705,202600,43791705,2295,2295,2295,2295,0
20230705,202500,43791705,2295,2295,2295,2295,0
20230705,202400,43791705,2295,2295,2295,2295,0
20230705,202300,43791705,2295,2295,2295,2295,0
20230705,202200,43791705,2295,2295,2295,2295,0
20230705,202100,43791705,2295,2295,2295,2295,0
20230705,202000,43791705,2295,2295,2295,2295,0
20230705,201900,43791705,2295,2295,2295,2295,0
20230705,201800,43791705,2295,2295,2295,2295,0
20230705,201700,43791705,2295,2295,2295,2295,0
20230705,201600,43791705,2295,2295,2295,2295,0
20230705,201500,43791705,2295,2295,2295,2295,0
20230705,201400,43791705,2295,2295,2295,2295,0
20230705,201300,43791705,2295,2295,2295,2295,0
20230705,201200,43791705,2295,2295,2295,2295,0
20230705,201100,43791705,2295,2295,2295,2295,0
20230705,201000,43791705,2295,2295,2295,2295,0
20230705,200900,43791705,2295,2295,2295,2295,0
20230705,200800,43791705,2295,2295,2295,2295,0
20230705,200700,43791705,2295,2295,2295,2295,0
20230705,200600,43791705,2295,2295,2295,2295,0
20230705,200500,43791705,2295,2295,2295,2295,17
20230705,200400,43791705,2295,2295,2295,2295,0
20230705,200300,43791705,2295,2295,2295,2295,0
20230705,200200,43791705,2295,2295,2295,2295,0
20230705,200100,43791705,2295,2295,2295,2295,0
20230705,200000,43791705,2295,2295,2295,2295,0
20230705,195900,43791705,2295,2295,2295,2295,0
20230705,195800,43791705,2295,2295,2295,2295,0
20230705,195700,43791705,2295,2295,2295,2295,0
20230705,195600,43791705,2295,2295,2295,2295,0
20230705,195500,43791705,2295,2295,2295,2295,0
20230705,195400,43791705,2295,2295,2295,2295,0
20230705,195300,43791705,2295,2295,2295,2295,0
20230705,195200,43791705,2295,2295,2295,2295,0
20230705,195100,43791705,2295,2295,2295,2295,0
20230705,195000,43791705,2295,2295,2295,2295,0
20230705,194900,43791705,2295,2295,2295,2295,0
20230705,194800,43791705,2295,2295,2295,2295,0
20230705,194700,43791705,2295,2295,2295,2295,0
20230705,194600,43791705,2295,2295,2295,2295,0
20230705,194500,43791705,2295,2295,2295,2295,0
20230705,194400,43791705,2295,2295,2295,2295,0
20230705,194300,43791705,2295,2295,2295,2295,0
20230705,194200,43791705,2295,2295,2295,2295,0
20230705,194100,43791705,2295,2295,2295,2295,0
20230705,194000,43791705,2295,2295,2295,2295,0
20230705,193900,43791705,2295,2295,2295,2295,0
20230705,193800,43791705,2295,2295,2295,2295,0
20230705,193700,43791705,2295,2295,2295,2295,0
20230705,193600,43791705,2295,2295,2295,2295,0
20230705,193500,43791705,2295,2295,2295,2295,17
20230705,193400,43791705,2295,2295,2295,2295,0
20230705,193300,43791705,2295,2295,2295,2295,0
20230705,193200,43791705,2295,2295,2295,2295,0
20230705,193100,43791705,2295,2295,2295,2295,0
20230705,193000,43791705,2295,2295,2295,2295,0
20230705,192900,43791705,2295,2295,2295,2295,0
20230705,192800,43791705,2295,2295,2295,2295,0
20230705,192700,43791705,2295,2295,2295,2295,0
20230705,192600,43791705,2295,2295,2295,2295,0
20230705,192500,43791705,2295,2295,2295,2295,0
20230705,192400,43791705,2295,2295,2295,2295,0
20230705,192300,43791705,2295,2295,2295,2295,0
20230705,192200,43791705,2295,2295,2295,2295,0
20230705,192100,43791705,2295,2295,2295,2295,0
20230705,192000,43791705,2295,2295,2295,2295,0
20230705,191900,43791705,2295,2295,2295,2295,0
20230705,191800,43791705,2295,2295,2295,2295,0
20230705,191700,43791705,2295,2295,2295,2295,0
20230705,191600,43791705,2295,2295,2295,2295,0
20230705,191500,43791705,2295,2295,2295,2295,0
20230705,191400,43791705,2295,2295,2295,2295,0
20230705,191300,43791705,2295,2295,2295,2295,0
20230705,191200,43791705,2295,2295,2295,2295,0
20230705,191100,43791705,2295,2295,2295,2295,0
20230705,191000,43791705,2295,2295,2295,2295,0
20230705,190900,43791705,2295,2295,2295,2295,0
20230705,190800,43791705,2295,2295,2295,2295,0
20230705,190700,43791705,2295,2295,2295,2295,0
20230705,190600,43791705,2295,2295,2295,2295,0
20230705,190500,43791705,2295,2295,2295,2295,17
20230705,190400,43791705,2295,2295,2295,2295,0
20230705,190300,43791705,2295,2295,2295,2295,0
20230705,190200,43791705,2295,2295,2295,2295,0
20230705,190100,43791705,2295,2295,2295,2295,0
20230705,190000,43791705,2295,2295,2295,2295,0
20230705,185900,43791705,2295,2295,2295,2295,0
20230705,185800,43791705,2295,2295,2295,2295,0
20230705,185700,43791705,2295,2295,2295,2295,0
20230705,185600,43791705,2295,2295,2295,2295,0
20230705,185500,43791705,2295,2295,2295,2295,0
20230705,185400,43791705,2295,2295,2295,2295,0
20230705,185300,43791705,2295,2295,2295,2295,0
20230705,185200,43791705,2295,2295,2295,2295,0
20230705,185100,43791705,2295,2295,2295,2295,0
20230705,185000,43791705,2295,2295,2295,2295,0
20230705,184900,43791705,2295,2295,2295,2295,0
20230705,184800,43791705,2295,2295,2295,2295,0
20230705,184700,43791705,2295,2295,2295,2295,0
20230705,184600,43791705,2295,2295,2295,2295,0
20230705,184500,43791705,2295,2295,2295,2295,0
20230705,184400,43791705,2295,2295,2295,2295,0
20230705,184300,43791705,2295,2295,2295,2295,0
20230705,184200,43791705,2295,2295,2295,2295,0
20230705,184100,43791705,2295,2295,2295,2295,0
20230705,184000,43791705,2295,2295,2295,2295,0
20230705,183900,43791705,2295,2295,2295,2295,0
20230705,183800,43791705,2295,2295,2295,2295,0
20230705,183700,43791705,2295,2295,2295,2295,0
20230705,183600,43791705,2295,2295,2295,2295,0
20230705,183500,43791705,2295,2295,2295,2295,17
20230705,183400,43791705,2295,2295,2295,2295,0
20230705,183300,43791705,2295,2295,2295,2295,0
20230705,183200,43791705,2295,2295,2295,2295,0
20230705,183100,43791705,2295,2295,2295,2295,0
20230705,183000,43791705,2295,2295,2295,2295,0
20230705,182900,43791705,2295,2295,2295,2295,0
20230705,182800,43791705,2295,2295,2295,2295,0
20230705,182700,43791705,2295,2295,2295,2295,0
20230705,182600,43791705,2295,2295,2295,2295,0
20230705,182500,43791705,2295,2295,2295,2295,0
20230705,182400,43791705,2295,2295,2295,2295,0
20230705,182300,43791705,2295,2295,2295,2295,0
20230705,182200,43791705,2295,2295,2295,2295,0
20230705,182100,43791705,2295,2295,2295,2295,0
20230705,182000,43791705,2295,2295,2295,2295,0
20230705,181900,43791705,2295,2295,2295,2295,0
20230705,181800,43791705,2295,2295,2295,2295,0
20230705,181700,43791705,2295,2295,2295,2295,0
20230705,181600,43791705,2295,2295,2295,2295,0
20230705,181500,43791705,2295,2295,2295,2295,0
20230705,181400,43791705,2295,2295,2295,2295,0
20230705,181300,43791705,2295,2295,2295,2295,0
20230705,181200,43791705,2295,2295,2295,2295,0
20230705,181100,43791705,2295,2295,2295,2295,0
20230705,181000,43791705,2295,2295,2295,2295,0
20230705,180900,43791705,2295,2295,2295,2295,0
20230705,180800,43791705,2295,2295,2295,2295,0
20230705,180700,43791705,2295,2295,2295,2295,0
20230705,180600,43791705,2295,2295,2295,2295,0
20230705,180500,43791705,2295,2295,2295,2295,17
20230705,180400,43791705,2295,2295,2295,2295,0
20230705,180300,43791705,2295,2295,2295,2295,0
20230705,180200,43791705,2295,2295,2295,2295,0
20230705,180100,43791705,2295,2295,2295,2295,0
20230705,180000,43791705,2295,2295,2295,2295,0
20230705,175900,43791705,2295,2295,2295,2295,0
20230705,175800,43791705,2295,2295,2295,2295,0
20230705,175700,43791705,2295,2295,2295,2295,0
20230705,175600,43791705,2295,2295,2295,2295,0
20230705,175500,43791705,2295,2295,2295,2295,0
20230705,175400,43791705,2295,2295,2295,2295,0
20230705,175300,43791705,2295,2295,2295,2295,0
20230705,175200,43791705,2295,2295,2295,2295,0
20230705,175100,43791705,2295,2295,2295,2295,0
20230705,175000,43791705,2295,2295,2295,2295,0
20230705,174900,43791705,2295,2295,2295,2295,0
20230705,174800,43791705,2295,2295,2295,2295,0
20230705,174700,43791705,2295,2295,2295,2295,0
20230705,174600,43791705,2295,2295,2295,2295,0
20230705,174500,43791705,2295,2295,2295,2295,0
20230705,174400,43791705,2295,2295,2295,2295,0
20230705,174300,43791705,2295,2295,2295,2295,0
20230705,174200,43791705,2295,2295,2295,2295,0
20230705,174100,43791705,2295,2295,2295,2295,0
20230705,174000,43791705,2295,2295,2295,2295,0
20230705,173900,43791705,2295,2295,2295,2295,0
20230705,173800,43791705,2295,2295,2295,2295,0
20230705,173700,43791705,2295,2295,2295,2295,0
20230705,173600,43791705,2295,2295,2295,2295,0
20230705,173500,43791705,2295,2295,2295,2295,17
20230705,173400,43791705,2295,2295,2295,2295,0
20230705,173300,43791705,2295,2295,2295,2295,0
20230705,173200,43791705,2295,2295,2295,2295,0
20230705,173100,43791705,2295,2295,2295,2295,0
20230705,173000,43791705,2295,2295,2295,2295,0
20230705,172900,43791705,2295,2295,2295,2295,0
20230705,172800,43791705,2295,2295,2295,2295,0
20230705,172700,43791705,2295,2295,2295,2295,0
20230705,172600,43791705,2295,2295,2295,2295,0
20230705,172500,43791705,2295,2295,2295,2295,0
20230705,172400,43791705,2295,2295,2295,2295,0
20230705,172300,43791705,2295,2295,2295,2295,0
20230705,172200,43791705,2295,2295,2295,2295,0
20230705,172100,43791705,2295,2295,2295,2295,0
20230705,172000,43791705,2295,2295,2295,2295,0
20230705,171900,43791705,2295,2295,2295,2295,0
20230705,171800,43791705,2295,2295,2295,2295,0
20230705,171700,43791705,2295,2295,2295,2295,0
20230705,171600,43791705,2295,2295,2295,2295,0
20230705,171500,43791705,2295,2295,2295,2295,0
20230705,171400,43791705,2295,2295,2295,2295,0
20230705,171300,43791705,2295,2295,2295,2295,0
20230705,171200,43791705,2295,2295,2295,2295,0
20230705,171100,43791705,2295,2295,2295,2295,0
20230705,171000,43791705,2295,2295,2295,2295,0
20230705,170900,43791705,2295,2295,2295,2295,0
20230705,170800,43791705,2295,2295,2295,2295,0
20230705,170700,43791705,2295,2295,2295,2295,0
20230705,170600,43791705,2295,2295,2295,2295,0
20230705,170500,43791705,2295,2295,2295,2295,17
20230705,170400,43791705,2295,2295,2295,2295,0
20230705,170300,43791705,2295,2295,2295,2295,0
20230705,170200,43791705,2295,2295,2295,2295,0
20230705,170100,43791705,2295,2295,2295,2295,0
20230705,170000,43791705,2295,2295,2295,2295,0
20230705,165900,43791705,2295,2295,2295,2295,0
20230705,165800,43791705,2295,2295,2295,2295,0
20230705,165700,43791705,2295,2295,2295,2295,0
20230705,165600,43791705,2295,2295,2295,2295,0
20230705,165500,43791705,2295,2295,2295,2295,0
20230705,165400,43791705,2295,2295,2295,2295,0
20230705,165300,43791705,2295,2295,2295,2295,0
20230705,165200,43791705,2295,2295,2295,2295,0
20230705,165100,43791705,2295,2295,2295,2295,0
20230705,165000,43791705,2295,2295,2295,2295,0
20230705,164900,43791705,2295,2295,2295,2295,0
20230705,164800,43791705,2295,2295,2295,2295,0
20230705,164700,43791705,2295,2295,2295,2295,0
20230705,164600,43791705,2295,2295,2295,2295,0
20230705,164500,43791705,2295,2295,2295,2295,0
20230705,164400,43791705,2295,2295,2295,2295,0
20230705,164300,43791705,2295,2295,2295,2295,0
20230705,164200,43791705,2295,2295,2295,2295,0
20230705,164100,43791705,2295,2295,2295,2295,0
20230705,164000,43791705,2295,2295,2295,2295,0
20230705,163900,43791705,2295,2295,2295,2295,0
20230705,163800,43791705,2295,2295,2295,2295,0
20230705,163700,43791705,2295,2295,2295,2295,0
20230705,163600,43791705,2295,2295,2295,2295,0
20230705,163500,43791705,2295,2295,2295,2295,17
20230705,163400,43791705,2295,2295,2295,2295,0
20230705,163300,43791705,2295,2295,2295,2295,0
20230705,163200,43791705,2295,2295,2295,2295,0
20230705,163100,43791705,2295,2295,2295,2295,0
20230705,163000,43791705,2295,2295,2295,2295,0
20230705,162900,43791705,2295,2295,2295,2295,0
20230705,162800,43791705,2295,2295,2295,2295,0
20230705,162700,43791705,2295,2295,2295,2295,0
20230705,162600,43791705,2295,2295,2295,2295,0
20230705,162500,43791705,2295,2295,2295,2295,0
20230705,162400,43791705,2295,2295,2295,2295,0
20230705,162300,43791705,2295,2295,2295,2295,0
20230705,162200,43791705,2295,2295,2295,2295,0
20230705,162100,43791705,2295,2295,2295,2295,0
20230705,162000,43791705,2295,2295,2295,2295,0
20230705,161900,43791705,2295,2295,2295,2295,0
20230705,161800,43791705,2295,2295,2295,2295,0
20230705,161700,43791705,2295,2295,2295,2295,0
20230705,161600,43791705,2295,2295,2295,2295,0
20230705,161500,43791705,2295,2295,2295,2295,0
20230705,161400,43791705,2295,2295,2295,2295,0
20230705,161300,43791705,2295,2295,2295,2295,0
20230705,161200,43791705,2295,2295,2295,2295,0
20230705,161100,43791705,2295,2295,2295,2295,0
20230705,161000,43791705,2295,2295,2295,2295,0
20230705,160900,43791705,2295,2295,2295,2295,0
20230705,160800,43791705,2295,2295,2295,2295,0
20230705,160700,43791705,2295,2295,2295,2295,0
20230705,160600,43791705,2295,2295,2295,2295,0
20230705,160500,43791705,2295,2295,2295,2295,17
20230705,160400,43791705,2295,2295,2295,2295,0
20230705,160300,43791705,2295,2295,2295,2295,0
20230705,160200,43791705,2295,2295,2295,2295,0
20230705,160100,43791705,2295,2295,2295,2295,0
20230705,160000,43791705,2295,2295,2295,2295,0
20230705,155900,43791705,2295,2295,2295,2295,0
20230705,155800,43791705,2295,2295,2295,2295,0
20230705,155700,43791705,2295,2295,2295,2295,0
20230705,155600,43791705,2295,2295,2295,2295,0
20230705,155500,43791705,2295,2295,2295,2295,0
20230705,155400,43791705,2295,2295,2295,2295,0
20230705,155300,43791705,2295,2295,2295,2295,0
20230705,155200,43791705,2295,2295,2295,2295,0
20230705,155100,43791705,2295,2295,2295,2295,0
20230705,155000,43791705,2295,2295,2295,2295,0
20230705,154900,43791705,2295,2295,2295,2295,0
20230705,154800,43791705,2295,2295,2295,2295,0
20230705,154700,43791705,2295,2295,2295,2295,0
20230705,154600,43791705,2295,2295,2295,2295,0
20230705,154500,43791705,2295,2295,2295,2295,0
20230705,154400,43791705,2295,2295,2295,2295,0
20230705,154300,43791705,2295,2295,2295,2295,0
20230705,154200,43791705,2295,2295,2295,2295,0
20230705,154100,43791705,2295,2295,2295,2295,0
20230705,154000,43791705,2295,2295,2295,2295,0
20230705,153900,43791705,2295,2295,2295,2295,0
20230705,153800,43791705,2295,2295,2295,2295,0
20230705,153700,43791705,2295,2295,2295,2295,0
20230705,153600,43791705,2295,2295,2295,2295,0
20230705,153500,43791705,2295,2295,2295,2295,17
20230705,153400,43791705,2295,2295,2295,2295,0
20230705,153300,43791705,2295,2295,2295,2295,0
20230705,153200,43791705,2295,2295,2295,2295,0
20230705,153100,43791705,2295,2295,2295,2295,0
20230705,153000,43791705,2295,2295,2295,2295,17
20230705,152900,43752690,2290,2290,2290,2290,0
20230705,152800,43752690,2290,2290,2290,2290,0
20230705,152700,43752690,2290,2290,2290,2290,0
20230705,152600,43752690,2290,2290,2290,2290,0
20230705,152500,43752690,2290,2290,2290,2290,0
20230705,152400,43752690,2290,2290,2290,2290,0
20230705,152300,43752690,2290,2290,2290,2290,0
20230705,152200,43752690,2290,2290,2290,2290,0
20230705,152100,43752690,2290,2290,2290,2290,0
20230705,152000,43752690,2290,2290,2290,2290,0
20230705,151900,43752690,2290,2290,2290,2290,0
20230705,151800,43752690,2290,2290,2290,2290,75
20230705,151700,43580940,2290,2290,2290,2290,0
20230705,151600,43580940,2290,2290,2290,2290,43
20230705,151500,43482470,2290,2295,2295,2290,20
20230705,151400,43436665,2290,2290,2290,2290,48
20230705,151300,43326745,2290,2290,2290,2290,44
20230705,151200,43225985,2290,2290,2290,2290,19
20230705,151100,43182475,2290,2290,2290,2290,74
20230705,151000,43013015,2290,2295,2295,2290,20
20230705,150900,42967210,2290,2290,2290,2290,45
20230705,150800,42864160,2290,2290,2290,2290,20
20230705,150700,42818360,2290,2290,2295,2290,75
20230705,150600,42646605,2290,2290,2290,2290,19
20230705,150500,42603095,2290,2290,2290,2290,33
20230705,150400,42527525,2290,2290,2290,2290,59
20230705,150300,42392415,2290,2290,2290,2290,35
20230705,150200,42312265,2290,2290,2290,2290,30
20230705,150100,42243565,2290,2290,2290,2290,34
20230705,150000,42165705,2290,2290,2290,2290,59
20230705,145900,42030595,2290,2290,2290,2290,19
20230705,145800,41987085,2290,2290,2290,2290,43
20230705,145700,41888615,2290,2290,2290,2290,48
20230705,145600,41778695,2290,2290,2290,2290,45
20230705,145500,41675645,2290,2290,2290,2290,19
20230705,145400,41632135,2290,2290,2290,2290,62
20230705,145300,41490155,2290,2290,2290,2290,38
20230705,145200,41403135,2290,2290,2290,2290,34
20230705,145100,41325275,2290,2290,2290,2290,29
20230705,145000,41258865,2290,2290,2290,2290,64
20230705,144900,41112305,2290,2290,2290,2290,30
20230705,144800,41043605,2290,2290,2290,2290,34
20230705,144700,40965745,2290,2290,2290,2290,59
20230705,144600,40830635,2290,2290,2290,2290,35
20230705,144500,40750485,2290,2290,2290,2290,29
20230705,144400,40684075,2290,2290,2290,2290,34
20230705,144300,40606215,2290,2290,2290,2290,65
20230705,144200,40457365,2290,2290,2290,2290,28
20230705,144100,40393245,2285,2285,2285,2285,38
20230705,144000,40306415,2285,2290,2290,2285,40
20230705,143900,40214875,2285,2285,2285,2285,36
20230705,143800,40132615,2290,2285,2290,2285,58
20230705,143700,39999945,2285,2285,2285,2285,35
20230705,143600,39919970,2290,2285,2290,2285,39
20230705,143500,39830715,2285,2285,2285,2285,33
20230705,143400,39755310,2285,2285,2290,2285,54
20230705,143300,39631785,2290,2290,2290,2290,28
20230705,143200,39567665,2285,2285,2285,2285,39
20230705,143100,39478550,2285,2285,2285,2285,38
20230705,143000,39391720,2290,2285,2290,2285,62
20230705,142900,39249910,2290,2290,2290,2290,18
20230705,142800,39208690,2290,2285,2290,2285,35
20230705,142700,39128665,2290,2290,2290,2290,27
20230705,142600,39066835,2285,2285,2285,2285,50
20230705,142500,38952585,2290,2285,2290,2285,44
20230705,142400,38851905,2285,2285,2285,2285,45
20230705,142300,38749080,2290,2285,2290,2285,58
20230705,142200,38616410,2290,2290,2290,2290,9
20230705,142100,38595800,2290,2290,2290,2290,19
20230705,142000,38552290,2285,2285,2285,2285,49
20230705,141900,38440325,2290,2285,2290,2285,63
20230705,141800,38296230,2290,2290,2290,2290,34
20230705,141700,38218370,2290,2290,2290,2290,34
20230705,141600,38140510,2295,2290,2295,2290,61
20230705,141500,38000815,2290,2290,2290,2290,19
20230705,141400,37957305,2290,2290,2290,2290,44
20230705,141300,37856545,2290,2290,2290,2290,49
20230705,141200,37744335,2290,2290,2290,2290,45
20230705,141100,37641285,2290,2290,2290,2290,19
20230705,141000,37597775,2290,2290,2290,2290,34
20230705,140900,37519915,2290,2290,2290,2290,58
20230705,140800,37387095,2290,2290,2290,2290,35
20230705,140700,37306945,2290,2290,2290,2290,30
20230705,140600,37238245,2290,2290,2290,2290,63
20230705,140500,37093975,2290,2290,2290,2290,37
20230705,140400,37009245,2290,2290,2290,2290,19
20230705,140300,36965735,2290,2290,2290,2290,44
20230705,140200,36864975,2290,2290,2290,2290,29
20230705,140100,36798565,2290,2290,2290,2290,51
20230705,140000,36681775,2290,2290,2290,2290,20
20230705,135900,36635975,2290,2290,2290,2290,70
20230705,135800,36475675,2290,2290,2290,2290,30
20230705,135700,36406975,2290,2290,2290,2290,35
20230705,135600,36326825,2290,2290,2290,2290,58
20230705,135500,36194005,2290,2290,2290,2290,33
20230705,135400,36118435,2290,2290,2290,2290,30
20230705,135300,36049735,2290,2290,2290,2290,233
20230705,135200,35516165,2290,2290,2290,2290,60
20230705,135100,35378765,2290,2290,2290,2290,35
20230705,135000,35298615,2290,2290,2290,2290,29
20230705,134900,35232205,2290,2290,2290,2290,62
20230705,134800,35090225,2290,2290,2290,2290,19
20230705,134700,35046715,2290,2290,2290,2290,30
20230705,134600,34978015,2290,2290,2290,2290,34
20230705,134500,34900155,2290,2290,2290,2290,60
20230705,134400,34762755,2290,2290,2290,2290,114
20230705,134300,34501695,2290,2290,2290,2290,79
20230705,134200,34320785,2290,2290,2290,2290,63
20230705,134100,34176515,2290,2290,2290,2290,30
20230705,134000,34107815,2290,2290,2290,2290,34
20230705,133900,34029955,2290,2290,2290,2290,30
20230705,133800,33961255,2290,2290,2290,2290,63
20230705,133700,33816985,2290,2290,2290,2290,20
20230705,133600,33771185,2290,2290,2290,2290,46
20230705,133500,33665845,2290,2290,2290,2290,29
20230705,133400,33599435,2290,2290,2290,2290,26
20230705,133300,33539895,2290,2290,2290,2290,0
20230705,133200,33539895,2290,2290,2290,2290,55
20230705,133100,33413945,2290,2290,2290,2290,0
20230705,133000,33413945,2290,2290,2290,2290,25
20230705,132900,33356695,2290,2290,2290,2290,0
20230705,132800,33356695,2290,2290,2290,2290,40
20230705,132700,33265095,2290,2290,2290,2290,15
20230705,132600,33230745,2290,2290,2290,2290,0
20230705,132500,33230745,2290,2290,2290,2290,62
20230705,132400,33088765,2290,2290,2290,2290,0
20230705,132300,33088765,2290,2290,2290,2290,26
20230705,132200,33029225,2290,2290,2290,2290,0
20230705,132100,33029225,2290,2290,2290,2290,54
20230705,132000,32905565,2290,2290,2290,2290,0
20230705,131900,32905565,2290,2290,2290,2290,26
20230705,131800,32846025,2290,2290,2290,2290,29
20230705,131700,32779615,2290,2290,2290,2290,25
20230705,131600,32722365,2290,2290,2290,2290,0
20230705,131500,32722365,2290,2290,2290,2290,43
20230705,131400,32623895,2290,2290,2290,2290,11
20230705,131300,32598705,2290,2290,2290,2290,16
20230705,131200,32562065,2290,2290,2290,2290,10
20230705,131100,32539165,2290,2290,2290,2290,43
20230705,131000,32440695,2290,2290,2290,2290,11
20230705,130900,32415505,2290,2290,2290,2290,0
20230705,130800,32415505,2290,2290,2290,2290,61
20230705,130700,32275815,2290,2290,2290,2290,0
20230705,130600,32275815,2290,2290,2290,2290,26
20230705,130500,32216275,2290,2290,2290,2290,0
20230705,130400,32216275,2290,2290,2290,2290,43
20230705,130300,32117805,2290,2290,2290,2290,11
20230705,130200,32092615,2290,2290,2290,2290,15
20230705,130100,32058265,2290,2290,2290,2290,39
20230705,130000,31968955,2290,2290,2290,2290,16
20230705,125900,31932315,2290,2290,2290,2290,20
20230705,125800,31886515,2290,2290,2290,2290,14
20230705,125700,31854455,2290,2290,2290,2290,40
20230705,125600,31762855,2290,2290,2290,2290,15
20230705,125500,31728505,2290,2290,2290,2290,10
20230705,125400,31705605,2290,2290,2290,2290,44
20230705,125300,31604845,2290,2290,2290,2290,11
20230705,125200,31579655,2290,2290,2290,2290,0
20230705,125100,31579655,2290,2290,2290,2290,44
20230705,125000,31478895,2290,2290,2290,2290,11
20230705,124900,31453705,2290,2290,2290,2290,15
20230705,124800,31419355,2290,2290,2290,2290,10
20230705,124700,31396455,2290,2290,2290,2290,51
20230705,124600,31279665,2290,2290,2290,2290,11
20230705,124500,31254475,2290,2290,2290,2290,15
20230705,124400,31220125,2290,2290,2290,2290,41
20230705,124300,31126235,2290,2290,2290,2290,14
20230705,124200,31094175,2290,2290,2290,2290,10
20230705,124100,31071275,2290,2290,2290,2290,14
20230705,124000,31039215,2290,2290,2290,2290,29
20230705,123900,30972805,2290,2290,2290,2290,26
20230705,123800,30913265,2290,2290,2290,2290,0
20230705,123700,30913265,2290,2290,2290,2290,54
20230705,123600,30789605,2290,2290,2290,2290,0
20230705,123500,30789605,2290,2290,2290,2290,25
20230705,123400,30732355,2290,2290,2290,2290,29
20230705,123300,30665945,2290,2290,2290,2290,11
20230705,123200,30640755,2290,2290,2290,2290,15
20230705,123100,30606405,2290,2290,2290,2290,11
20230705,123000,30581215,2290,2290,2290,2290,43
20230705,122900,30482745,2290,2290,2290,2290,49
20230705,122800,30370535,2290,2290,2290,2290,22
20230705,122700,30320155,2290,2290,2290,2290,30
20230705,122600,30251455,2290,2290,2290,2290,27
20230705,122500,30189625,2290,2290,2290,2290,0
20230705,122400,30189625,2290,2290,2290,2290,26
20230705,122300,30130085,2290,2290,2290,2290,29
20230705,122200,30063675,2290,2290,2290,2290,25
20230705,122100,30006425,2290,2290,2290,2290,0
20230705,122000,30006425,2290,2290,2290,2290,55
20230705,121900,29880475,2290,2290,2290,2290,0
20230705,121800,29880475,2290,2290,2290,2290,24
20230705,121700,29825515,2290,2290,2290,2290,0
20230705,121600,29825515,2290,2290,2290,2290,29
20230705,121500,29759105,2290,2290,2290,2290,25
20230705,121400,29701855,2290,2290,2290,2290,0
20230705,121300,29701855,2290,2290,2290,2290,55
20230705,121200,29575905,2290,2290,2290,2290,0
20230705,121100,29575905,2290,2290,2290,2290,24
20230705,121000,29520945,2290,2290,2290,2290,29
20230705,120900,29454535,2290,2290,2290,2290,26
20230705,120800,29394995,2290,2290,2290,2290,40
20230705,120700,29303395,2290,2290,2290,2290,26
20230705,120600,29243855,2290,2290,2290,2290,30
20230705,120500,29175155,2290,2290,2290,2290,25
20230705,120400,29117905,2290,2290,2290,2290,0
20230705,120300,29117905,2290,2290,2290,2290,44
20230705,120200,29017145,2290,2290,2290,2290,11
20230705,120100,28991955,2290,2290,2290,2290,22
20230705,120000,28941575,2290,2290,2290,2290,11
20230705,115900,28916385,2290,2290,2290,2290,43
20230705,115800,28817915,2290,2290,2290,2290,10
20230705,115700,28795015,2290,2290,2290,2290,0
20230705,115600,28795015,2290,2290,2290,2290,55
20230705,115500,28669065,2290,2290,2290,2290,0
20230705,115400,28669065,2290,2290,2290,2290,26
20230705,115300,28609525,2290,2290,2290,2290,29
20230705,115200,28543115,2290,2290,2290,2290,14
20230705,115100,28511055,2290,2290,2290,2290,10
20230705,115000,28488155,2290,2290,2290,2290,15
20230705,114900,28453805,2290,2290,2290,2290,40
20230705,114800,28362205,2290,2290,2290,2290,15
20230705,114700,28327855,2295,2290,2295,2290,12
20230705,114600,28300370,2290,2290,2290,2290,30
20230705,114500,28231670,2290,2290,2290,2290,10
20230705,114400,28208770,2290,2290,2290,2290,0
20230705,114300,28208770,2290,2290,2290,2290,11
20230705,114200,28183580,2290,2290,2290,2290,29
20230705,114100,28117170,2290,2290,2290,2290,10
20230705,114000,28094270,2290,2290,2290,2290,0
20230705,113900,28094270,2290,2290,2290,2290,30
20230705,113800,28025570,2290,2290,2290,2290,0
20230705,113700,28025570,2290,2290,2290,2290,0
20230705,113600,28025570,2290,2290,2290,2290,0
20230705,113500,28025570,2290,2290,2290,2290,29
20230705,113400,27959160,2290,2290,2290,2290,8
20230705,113300,27940840,2290,2290,2290,2290,0
20230705,113200,27940840,2290,2290,2290,2290,29
20230705,113100,27874430,2290,2290,2290,2290,0
20230705,113000,27874430,2290,2290,2290,2290,0
20230705,112900,27874430,2290,2290,2290,2290,29
20230705,112800,27808020,2290,2290,2290,2290,0
20230705,112700,27808020,2290,2290,2290,2290,0
20230705,112600,27808020,2290,2290,2290,2290,0
20230705,112500,27808020,2290,2290,2290,2290,29
20230705,112400,27741610,2290,2290,2290,2290,0
20230705,112300,27741610,2290,2290,2290,2290,0
20230705,112200,27741610,2290,2290,2290,2290,29
20230705,112100,27675200,2290,2290,2290,2290,15
20230705,112000,27640850,2290,2290,2290,2290,0
20230705,111900,27640850,2290,2290,2290,2290,0
20230705,111800,27640850,2290,2290,2290,2290,29
20230705,111700,27574440,2290,2290,2290,2290,0
20230705,111600,27574440,2290,2290,2290,2290,0
20230705,111500,27574440,2290,2290,2290,2290,29
20230705,111400,27508030,2290,2290,2290,2290,0
20230705,111300,27508030,2290,2290,2290,2290,30
20230705,111200,27439330,2295,2295,2295,2295,0
20230705,111100,27439330,2295,2295,2295,2295,0
20230705,111000,27439330,2295,2290,2295,2290,2
20230705,110900,27434745,2290,2290,2290,2290,0
20230705,110800,27434745,2290,2290,2290,2290,29
20230705,110700,27368335,2290,2290,2290,2290,0
20230705,110600,27368335,2290,2290,2290,2290,0
20230705,110500,27368335,2290,2290,2290,2290,29
20230705,110400,27301925,2290,2290,2290,2290,0
20230705,110300,27301925,2290,2290,2290,2290,0
20230705,110200,27301925,2290,2290,2290,2290,0
20230705,110100,27301925,2290,2290,2290,2290,30
20230705,110000,27233225,2290,2290,2290,2290,0
20230705,105900,27233225,2290,2290,2290,2290,0
20230705,105800,27233225,2290,2290,2290,2290,29
20230705,105700,27166815,2290,2290,2290,2290,0
20230705,105600,27166815,2290,2290,2290,2290,0
20230705,105500,27166815,2290,2290,2290,2290,0
20230705,105400,27166815,2290,2290,2290,2290,30
20230705,105300,27098115,2290,2290,2290,2290,29
20230705,105200,27031705,2300,2300,2300,2300,0
20230705,105100,27031705,2300,2300,2300,2300,0
20230705,105000,27031705,2300,2300,2300,2300,0
20230705,104900,27031705,2300,2300,2300,2300,1
20230705,104800,27029405,2290,2290,2290,2290,29
20230705,104700,26962995,2290,2290,2290,2290,0
20230705,104600,26962995,2290,2290,2290,2290,0
20230705,104500,26962995,2290,2290,2290,2290,0
20230705,104400,26962995,2290,2290,2290,2290,29
20230705,104300,26896585,2290,2290,2290,2290,0
20230705,104200,26896585,2290,2290,2290,2290,0
20230705,104100,26896585,2290,2290,2290,2290,30
20230705,104000,26827885,2290,2290,2290,2290,0
20230705,103900,26827885,2290,2290,2290,2290,29
20230705,103800,26761475,2300,2300,2300,2300,0
20230705,103700,26761475,2300,2300,2300,2300,0
20230705,103600,26761475,2300,2300,2300,2300,41
20230705,103500,26667175,2300,2300,2300,2300,0
20230705,103400,26667175,2300,2300,2300,2300,29
20230705,103300,26600475,2300,2300,2300,2300,101
20230705,103200,26368175,2300,2300,2300,2300,0
20230705,103100,26368175,2300,2300,2300,2300,129
20230705,103000,26071475,2300,2300,2300,2300,0
20230705,102900,26071475,2300,2300,2300,2300,0
20230705,102800,26071475,2300,2300,2300,2300,0
20230705,102700,26071475,2300,2300,2300,2300,129
20230705,102600,25774775,2300,2300,2300,2300,0
20230705,102500,25774775,2300,2300,2300,2300,0
20230705,102400,25774775,2300,2300,2300,2300,229
20230705,102300,25248075,2300,2300,2300,2300,0
20230705,102200,25248075,2300,2300,2300,2300,9
20230705,102100,25227375,2300,2300,2300,2300,100
20230705,102000,24997375,2300,2300,2300,2300,2030
20230705,101900,20328375,2305,2305,2305,2305,0
20230705,101800,20328375,2305,2300,2305,2300,8
20230705,101700,20309970,2300,2300,2300,2300,3598
20230705,101600,12034570,2290,2290,2290,2290,29
20230705,101500,11968160,2300,2300,2300,2300,0
20230705,101400,11968160,2300,2300,2300,2300,0
20230705,101300,11968160,2300,2290,2300,2290,4627
20230705,101200,1332910,2285,2285,2285,2285,10
20230705,101100,1310060,2285,2285,2285,2285,19
20230705,101000,1266645,2290,2290,2290,2290,28
20230705,100900,1202525,2285,2285,2285,2285,0
20230705,100800,1202525,2285,2285,2285,2285,29
20230705,100700,1136260,2290,2290,2290,2290,0
20230705,100600,1136260,2290,2290,2290,2290,28
20230705,100500,1072140,2290,2290,2290,2290,28
20230705,100400,1008020,2285,2285,2285,2285,29
20230705,100300,941755,2290,2290,2290,2290,54
20230705,100200,818095,2290,2290,2290,2290,1
20230705,100100,815805,2280,2280,2280,2280,8
20230705,100000,797565,2280,2290,2290,2280,29
20230705,095900,731165,2280,2280,2280,2280,27
20230705,095800,669605,2290,2290,2290,2290,0
20230705,095700,669605,2290,2290,2290,2290,28
20230705,095600,605485,2290,2290,2290,2290,0
20230705,095500,605485,2290,2280,2290,2280,57
20230705,095400,475245,2290,2290,2290,2290,0
20230705,095300,475245,2290,2290,2290,2290,28
20230705,095200,411125,2290,2290,2290,2290,27
20230705,095100,349295,2280,2280,2280,2280,4
20230705,095000,340175,2285,2285,2285,2285,28
20230705,094900,276195,2280,2280,2280,2280,0
20230705,094800,276195,2280,2285,2285,2280,30
20230705,094700,207655,2290,2290,2290,2290,0
20230705,094600,207655,2290,2290,2290,2290,28
20230705,094500,143535,2290,2290,2290,2290,0
20230705,094400,143535,2290,2285,2290,2285,31
20230705,094300,72695,2285,2285,2285,2285,1
20230705,094200,70410,2290,2290,2290,2290,0
20230705,094100,70410,2290,2290,2290,2290,1
20230705,094000,68120,2270,2270,2270,2270,29
20230705,093900,2290,2290,2290,2290,2290,0
20230705,093800,2290,2290,2290,2290,2290,0
20230705,093700,2290,2290,2290,2290,2290,0
20230705,093600,2290,2290,2290,2290,2290,0
20230705,093500,2290,2290,2290,2290,2290,0
20230705,093400,2290,2290,2290,2290,2290,1
20230705,093300,0,2285,2285,2285,2285,0
20230705,093200,0,2285,2285,2285,2285,0
20230705,093100,0,2285,2285,2285,2285,0
20230705,093000,0,2285,2285,2285,2285,0
20230705,092900,0,2285,2285,2285,2285,0
20230705,092800,0,2285,2285,2285,2285,0
20230705,092700,0,2285,2285,2285,2285,0
20230705,092600,0,2285,2285,2285,2285,0
20230705,092500,0,2285,2285,2285,2285,0
20230705,092400,0,2285,2285,2285,2285,0
20230705,092300,0,2285,2285,2285,2285,0
20230705,092200,0,2285,2285,2285,2285,0
20230705,092100,0,2285,2285,2285,2285,0
20230705,092000,0,2285,2285,2285,2285,0
20230705,091900,0,2285,2285,2285,2285,0
20230705,091800,0,2285,2285,2285,2285,0
20230705,091700,0,2285,2285,2285,2285,0
20230705,091600,0,2285,2285,2285,2285,0
20230705,091500,0,2285,2285,2285,2285,0
20230705,091400,0,2285,2285,2285,2285,0
20230705,091300,0,2285,2285,2285,2285,0
20230705,091200,0,2285,2285,2285,2285,0
20230705,091100,0,2285,2285,2285,2285,0
20230705,091000,0,2285,2285,2285,2285,0
20230705,090900,0,2285,2285,2285,2285,0
20230705,090800,0,2285,2285,2285,2285,0
20230705,090700,0,2285,2285,2285,2285,0
20230705,090600,0,2285,2285,2285,2285,0
20230705,090500,0,2285,2285,2285,2285,0
20230705,090400,0,2285,2285,2285,2285,0
20230705,090300,0,2285,2285,2285,2285,0
20230705,090200,0,2285,2285,2285,2285,0
20230705,090100,0,2285,2285,2285,2285,0
20230705,090000,0,2285,2285,2285,2285,0