KissMeData/430220/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210800,54651325,2195,2195,2195,2195,11
20230705,210700,54651325,2195,2195,2195,2195,0
20230705,210600,54651325,2195,2195,2195,2195,0
20230705,210500,54651325,2195,2195,2195,2195,0
20230705,210400,54651325,2195,2195,2195,2195,0
20230705,210300,54651325,2195,2195,2195,2195,0
20230705,210200,54651325,2195,2195,2195,2195,0
20230705,210100,54651325,2195,2195,2195,2195,0
20230705,210000,54651325,2195,2195,2195,2195,0
20230705,205900,54651325,2195,2195,2195,2195,0
20230705,205800,54651325,2195,2195,2195,2195,0
20230705,205700,54651325,2195,2195,2195,2195,0
20230705,205600,54651325,2195,2195,2195,2195,0
20230705,205500,54651325,2195,2195,2195,2195,0
20230705,205400,54651325,2195,2195,2195,2195,0
20230705,205300,54651325,2195,2195,2195,2195,0
20230705,205200,54651325,2195,2195,2195,2195,0
20230705,205100,54651325,2195,2195,2195,2195,0
20230705,205000,54651325,2195,2195,2195,2195,0
20230705,204900,54651325,2195,2195,2195,2195,0
20230705,204800,54651325,2195,2195,2195,2195,0
20230705,204700,54651325,2195,2195,2195,2195,0
20230705,204600,54651325,2195,2195,2195,2195,0
20230705,204500,54651325,2195,2195,2195,2195,0
20230705,204400,54651325,2195,2195,2195,2195,0
20230705,204300,54651325,2195,2195,2195,2195,0
20230705,204200,54651325,2195,2195,2195,2195,0
20230705,204100,54651325,2195,2195,2195,2195,0
20230705,204000,54651325,2195,2195,2195,2195,0
20230705,203900,54651325,2195,2195,2195,2195,0
20230705,203800,54651325,2195,2195,2195,2195,11
20230705,203700,54651325,2195,2195,2195,2195,0
20230705,203600,54651325,2195,2195,2195,2195,0
20230705,203500,54651325,2195,2195,2195,2195,0
20230705,203400,54651325,2195,2195,2195,2195,0
20230705,203300,54651325,2195,2195,2195,2195,0
20230705,203200,54651325,2195,2195,2195,2195,0
20230705,203100,54651325,2195,2195,2195,2195,0
20230705,203000,54651325,2195,2195,2195,2195,0
20230705,202900,54651325,2195,2195,2195,2195,0
20230705,202800,54651325,2195,2195,2195,2195,0
20230705,202700,54651325,2195,2195,2195,2195,0
20230705,202600,54651325,2195,2195,2195,2195,0
20230705,202500,54651325,2195,2195,2195,2195,0
20230705,202400,54651325,2195,2195,2195,2195,0
20230705,202300,54651325,2195,2195,2195,2195,0
20230705,202200,54651325,2195,2195,2195,2195,0
20230705,202100,54651325,2195,2195,2195,2195,0
20230705,202000,54651325,2195,2195,2195,2195,0
20230705,201900,54651325,2195,2195,2195,2195,0
20230705,201800,54651325,2195,2195,2195,2195,0
20230705,201700,54651325,2195,2195,2195,2195,0
20230705,201600,54651325,2195,2195,2195,2195,0
20230705,201500,54651325,2195,2195,2195,2195,0
20230705,201400,54651325,2195,2195,2195,2195,0
20230705,201300,54651325,2195,2195,2195,2195,0
20230705,201200,54651325,2195,2195,2195,2195,0
20230705,201100,54651325,2195,2195,2195,2195,0
20230705,201000,54651325,2195,2195,2195,2195,0
20230705,200900,54651325,2195,2195,2195,2195,0
20230705,200800,54651325,2195,2195,2195,2195,11
20230705,200700,54651325,2195,2195,2195,2195,0
20230705,200600,54651325,2195,2195,2195,2195,0
20230705,200500,54651325,2195,2195,2195,2195,0
20230705,200400,54651325,2195,2195,2195,2195,0
20230705,200300,54651325,2195,2195,2195,2195,0
20230705,200200,54651325,2195,2195,2195,2195,0
20230705,200100,54651325,2195,2195,2195,2195,0
20230705,200000,54651325,2195,2195,2195,2195,0
20230705,195900,54651325,2195,2195,2195,2195,0
20230705,195800,54651325,2195,2195,2195,2195,0
20230705,195700,54651325,2195,2195,2195,2195,0
20230705,195600,54651325,2195,2195,2195,2195,0
20230705,195500,54651325,2195,2195,2195,2195,0
20230705,195400,54651325,2195,2195,2195,2195,0
20230705,195300,54651325,2195,2195,2195,2195,0
20230705,195200,54651325,2195,2195,2195,2195,0
20230705,195100,54651325,2195,2195,2195,2195,0
20230705,195000,54651325,2195,2195,2195,2195,0
20230705,194900,54651325,2195,2195,2195,2195,0
20230705,194800,54651325,2195,2195,2195,2195,0
20230705,194700,54651325,2195,2195,2195,2195,0
20230705,194600,54651325,2195,2195,2195,2195,0
20230705,194500,54651325,2195,2195,2195,2195,0
20230705,194400,54651325,2195,2195,2195,2195,0
20230705,194300,54651325,2195,2195,2195,2195,0
20230705,194200,54651325,2195,2195,2195,2195,0
20230705,194100,54651325,2195,2195,2195,2195,0
20230705,194000,54651325,2195,2195,2195,2195,0
20230705,193900,54651325,2195,2195,2195,2195,0
20230705,193800,54651325,2195,2195,2195,2195,11
20230705,193700,54651325,2195,2195,2195,2195,0
20230705,193600,54651325,2195,2195,2195,2195,0
20230705,193500,54651325,2195,2195,2195,2195,0
20230705,193400,54651325,2195,2195,2195,2195,0
20230705,193300,54651325,2195,2195,2195,2195,0
20230705,193200,54651325,2195,2195,2195,2195,0
20230705,193100,54651325,2195,2195,2195,2195,0
20230705,193000,54651325,2195,2195,2195,2195,0
20230705,192900,54651325,2195,2195,2195,2195,0
20230705,192800,54651325,2195,2195,2195,2195,0
20230705,192700,54651325,2195,2195,2195,2195,0
20230705,192600,54651325,2195,2195,2195,2195,0
20230705,192500,54651325,2195,2195,2195,2195,0
20230705,192400,54651325,2195,2195,2195,2195,0
20230705,192300,54651325,2195,2195,2195,2195,0
20230705,192200,54651325,2195,2195,2195,2195,0
20230705,192100,54651325,2195,2195,2195,2195,0
20230705,192000,54651325,2195,2195,2195,2195,0
20230705,191900,54651325,2195,2195,2195,2195,0
20230705,191800,54651325,2195,2195,2195,2195,0
20230705,191700,54651325,2195,2195,2195,2195,0
20230705,191600,54651325,2195,2195,2195,2195,0
20230705,191500,54651325,2195,2195,2195,2195,0
20230705,191400,54651325,2195,2195,2195,2195,0
20230705,191300,54651325,2195,2195,2195,2195,0
20230705,191200,54651325,2195,2195,2195,2195,0
20230705,191100,54651325,2195,2195,2195,2195,0
20230705,191000,54651325,2195,2195,2195,2195,0
20230705,190900,54651325,2195,2195,2195,2195,0
20230705,190800,54651325,2195,2195,2195,2195,11
20230705,190700,54651325,2195,2195,2195,2195,0
20230705,190600,54651325,2195,2195,2195,2195,0
20230705,190500,54651325,2195,2195,2195,2195,0
20230705,190400,54651325,2195,2195,2195,2195,0
20230705,190300,54651325,2195,2195,2195,2195,0
20230705,190200,54651325,2195,2195,2195,2195,0
20230705,190100,54651325,2195,2195,2195,2195,0
20230705,190000,54651325,2195,2195,2195,2195,0
20230705,185900,54651325,2195,2195,2195,2195,0
20230705,185800,54651325,2195,2195,2195,2195,0
20230705,185700,54651325,2195,2195,2195,2195,0
20230705,185600,54651325,2195,2195,2195,2195,0
20230705,185500,54651325,2195,2195,2195,2195,0
20230705,185400,54651325,2195,2195,2195,2195,0
20230705,185300,54651325,2195,2195,2195,2195,0
20230705,185200,54651325,2195,2195,2195,2195,0
20230705,185100,54651325,2195,2195,2195,2195,0
20230705,185000,54651325,2195,2195,2195,2195,0
20230705,184900,54651325,2195,2195,2195,2195,0
20230705,184800,54651325,2195,2195,2195,2195,0
20230705,184700,54651325,2195,2195,2195,2195,0
20230705,184600,54651325,2195,2195,2195,2195,0
20230705,184500,54651325,2195,2195,2195,2195,0
20230705,184400,54651325,2195,2195,2195,2195,0
20230705,184300,54651325,2195,2195,2195,2195,0
20230705,184200,54651325,2195,2195,2195,2195,0
20230705,184100,54651325,2195,2195,2195,2195,0
20230705,184000,54651325,2195,2195,2195,2195,0
20230705,183900,54651325,2195,2195,2195,2195,0
20230705,183800,54651325,2195,2195,2195,2195,11
20230705,183700,54651325,2195,2195,2195,2195,0
20230705,183600,54651325,2195,2195,2195,2195,0
20230705,183500,54651325,2195,2195,2195,2195,0
20230705,183400,54651325,2195,2195,2195,2195,0
20230705,183300,54651325,2195,2195,2195,2195,0
20230705,183200,54651325,2195,2195,2195,2195,0
20230705,183100,54651325,2195,2195,2195,2195,0
20230705,183000,54651325,2195,2195,2195,2195,0
20230705,182900,54651325,2195,2195,2195,2195,0
20230705,182800,54651325,2195,2195,2195,2195,0
20230705,182700,54651325,2195,2195,2195,2195,0
20230705,182600,54651325,2195,2195,2195,2195,0
20230705,182500,54651325,2195,2195,2195,2195,0
20230705,182400,54651325,2195,2195,2195,2195,0
20230705,182300,54651325,2195,2195,2195,2195,0
20230705,182200,54651325,2195,2195,2195,2195,0
20230705,182100,54651325,2195,2195,2195,2195,0
20230705,182000,54651325,2195,2195,2195,2195,0
20230705,181900,54651325,2195,2195,2195,2195,0
20230705,181800,54651325,2195,2195,2195,2195,0
20230705,181700,54651325,2195,2195,2195,2195,0
20230705,181600,54651325,2195,2195,2195,2195,0
20230705,181500,54651325,2195,2195,2195,2195,0
20230705,181400,54651325,2195,2195,2195,2195,0
20230705,181300,54651325,2195,2195,2195,2195,0
20230705,181200,54651325,2195,2195,2195,2195,0
20230705,181100,54651325,2195,2195,2195,2195,0
20230705,181000,54651325,2195,2195,2195,2195,0
20230705,180900,54651325,2195,2195,2195,2195,0
20230705,180800,54651325,2195,2195,2195,2195,11
20230705,180700,54651325,2195,2195,2195,2195,0
20230705,180600,54651325,2195,2195,2195,2195,0
20230705,180500,54651325,2195,2195,2195,2195,0
20230705,180400,54651325,2195,2195,2195,2195,0
20230705,180300,54651325,2195,2195,2195,2195,0
20230705,180200,54651325,2195,2195,2195,2195,0
20230705,180100,54651325,2195,2195,2195,2195,0
20230705,180000,54651325,2195,2195,2195,2195,0
20230705,175900,54651325,2195,2195,2195,2195,0
20230705,175800,54651325,2195,2195,2195,2195,0
20230705,175700,54651325,2195,2195,2195,2195,0
20230705,175600,54651325,2195,2195,2195,2195,0
20230705,175500,54651325,2195,2195,2195,2195,0
20230705,175400,54651325,2195,2195,2195,2195,0
20230705,175300,54651325,2195,2195,2195,2195,0
20230705,175200,54651325,2195,2195,2195,2195,0
20230705,175100,54651325,2195,2195,2195,2195,0
20230705,175000,54651325,2195,2195,2195,2195,0
20230705,174900,54651325,2195,2195,2195,2195,0
20230705,174800,54651325,2195,2195,2195,2195,0
20230705,174700,54651325,2195,2195,2195,2195,0
20230705,174600,54651325,2195,2195,2195,2195,0
20230705,174500,54651325,2195,2195,2195,2195,0
20230705,174400,54651325,2195,2195,2195,2195,0
20230705,174300,54651325,2195,2195,2195,2195,0
20230705,174200,54651325,2195,2195,2195,2195,0
20230705,174100,54651325,2195,2195,2195,2195,0
20230705,174000,54651325,2195,2195,2195,2195,0
20230705,173900,54651325,2195,2195,2195,2195,0
20230705,173800,54651325,2195,2195,2195,2195,11
20230705,173700,54651325,2195,2195,2195,2195,0
20230705,173600,54651325,2195,2195,2195,2195,0
20230705,173500,54651325,2195,2195,2195,2195,0
20230705,173400,54651325,2195,2195,2195,2195,0
20230705,173300,54651325,2195,2195,2195,2195,0
20230705,173200,54651325,2195,2195,2195,2195,0
20230705,173100,54651325,2195,2195,2195,2195,0
20230705,173000,54651325,2195,2195,2195,2195,0
20230705,172900,54651325,2195,2195,2195,2195,0
20230705,172800,54651325,2195,2195,2195,2195,0
20230705,172700,54651325,2195,2195,2195,2195,0
20230705,172600,54651325,2195,2195,2195,2195,0
20230705,172500,54651325,2195,2195,2195,2195,0
20230705,172400,54651325,2195,2195,2195,2195,0
20230705,172300,54651325,2195,2195,2195,2195,0
20230705,172200,54651325,2195,2195,2195,2195,0
20230705,172100,54651325,2195,2195,2195,2195,0
20230705,172000,54651325,2195,2195,2195,2195,0
20230705,171900,54651325,2195,2195,2195,2195,0
20230705,171800,54651325,2195,2195,2195,2195,0
20230705,171700,54651325,2195,2195,2195,2195,0
20230705,171600,54651325,2195,2195,2195,2195,0
20230705,171500,54651325,2195,2195,2195,2195,0
20230705,171400,54651325,2195,2195,2195,2195,0
20230705,171300,54651325,2195,2195,2195,2195,0
20230705,171200,54651325,2195,2195,2195,2195,0
20230705,171100,54651325,2195,2195,2195,2195,0
20230705,171000,54651325,2195,2195,2195,2195,0
20230705,170900,54651325,2195,2195,2195,2195,0
20230705,170800,54651325,2195,2195,2195,2195,11
20230705,170700,54651325,2195,2195,2195,2195,0
20230705,170600,54651325,2195,2195,2195,2195,0
20230705,170500,54651325,2195,2195,2195,2195,0
20230705,170400,54651325,2195,2195,2195,2195,0
20230705,170300,54651325,2195,2195,2195,2195,0
20230705,170200,54651325,2195,2195,2195,2195,0
20230705,170100,54651325,2195,2195,2195,2195,0
20230705,170000,54651325,2195,2195,2195,2195,0
20230705,165900,54651325,2195,2195,2195,2195,0
20230705,165800,54651325,2195,2195,2195,2195,0
20230705,165700,54651325,2195,2195,2195,2195,0
20230705,165600,54651325,2195,2195,2195,2195,0
20230705,165500,54651325,2195,2195,2195,2195,0
20230705,165400,54651325,2195,2195,2195,2195,0
20230705,165300,54651325,2195,2195,2195,2195,0
20230705,165200,54651325,2195,2195,2195,2195,0
20230705,165100,54651325,2195,2195,2195,2195,0
20230705,165000,54651325,2195,2195,2195,2195,0
20230705,164900,54651325,2195,2195,2195,2195,0
20230705,164800,54651325,2195,2195,2195,2195,0
20230705,164700,54651325,2195,2195,2195,2195,0
20230705,164600,54651325,2195,2195,2195,2195,0
20230705,164500,54651325,2195,2195,2195,2195,0
20230705,164400,54651325,2195,2195,2195,2195,0
20230705,164300,54651325,2195,2195,2195,2195,0
20230705,164200,54651325,2195,2195,2195,2195,0
20230705,164100,54651325,2195,2195,2195,2195,0
20230705,164000,54651325,2195,2195,2195,2195,0
20230705,163900,54651325,2195,2195,2195,2195,0
20230705,163800,54651325,2195,2195,2195,2195,11
20230705,163700,54651325,2195,2195,2195,2195,0
20230705,163600,54651325,2195,2195,2195,2195,0
20230705,163500,54651325,2195,2195,2195,2195,0
20230705,163400,54651325,2195,2195,2195,2195,0
20230705,163300,54651325,2195,2195,2195,2195,0
20230705,163200,54651325,2195,2195,2195,2195,0
20230705,163100,54651325,2195,2195,2195,2195,0
20230705,163000,54651325,2195,2195,2195,2195,0
20230705,162900,54651325,2195,2195,2195,2195,0
20230705,162800,54651325,2195,2195,2195,2195,0
20230705,162700,54651325,2195,2195,2195,2195,0
20230705,162600,54651325,2195,2195,2195,2195,0
20230705,162500,54651325,2195,2195,2195,2195,0
20230705,162400,54651325,2195,2195,2195,2195,0
20230705,162300,54651325,2195,2195,2195,2195,0
20230705,162200,54651325,2195,2195,2195,2195,0
20230705,162100,54651325,2195,2195,2195,2195,0
20230705,162000,54651325,2195,2195,2195,2195,0
20230705,161900,54651325,2195,2195,2195,2195,0
20230705,161800,54651325,2195,2195,2195,2195,0
20230705,161700,54651325,2195,2195,2195,2195,0
20230705,161600,54651325,2195,2195,2195,2195,0
20230705,161500,54651325,2195,2195,2195,2195,0
20230705,161400,54651325,2195,2195,2195,2195,0
20230705,161300,54651325,2195,2195,2195,2195,0
20230705,161200,54651325,2195,2195,2195,2195,0
20230705,161100,54651325,2195,2195,2195,2195,0
20230705,161000,54651325,2195,2195,2195,2195,0
20230705,160900,54651325,2195,2195,2195,2195,0
20230705,160800,54651325,2195,2195,2195,2195,11
20230705,160700,54651325,2195,2195,2195,2195,0
20230705,160600,54651325,2195,2195,2195,2195,0
20230705,160500,54651325,2195,2195,2195,2195,0
20230705,160400,54651325,2195,2195,2195,2195,0
20230705,160300,54651325,2195,2195,2195,2195,0
20230705,160200,54651325,2195,2195,2195,2195,0
20230705,160100,54651325,2195,2195,2195,2195,0
20230705,160000,54651325,2195,2195,2195,2195,0
20230705,155900,54651325,2195,2195,2195,2195,0
20230705,155800,54651325,2195,2195,2195,2195,0
20230705,155700,54651325,2195,2195,2195,2195,0
20230705,155600,54651325,2195,2195,2195,2195,0
20230705,155500,54651325,2195,2195,2195,2195,0
20230705,155400,54651325,2195,2195,2195,2195,0
20230705,155300,54651325,2195,2195,2195,2195,0
20230705,155200,54651325,2195,2195,2195,2195,0
20230705,155100,54651325,2195,2195,2195,2195,0
20230705,155000,54651325,2195,2195,2195,2195,0
20230705,154900,54651325,2195,2195,2195,2195,0
20230705,154800,54651325,2195,2195,2195,2195,0
20230705,154700,54651325,2195,2195,2195,2195,0
20230705,154600,54651325,2195,2195,2195,2195,0
20230705,154500,54651325,2195,2195,2195,2195,0
20230705,154400,54651325,2195,2195,2195,2195,0
20230705,154300,54651325,2195,2195,2195,2195,0
20230705,154200,54651325,2195,2195,2195,2195,0
20230705,154100,54651325,2195,2195,2195,2195,0
20230705,154000,54651325,2195,2195,2195,2195,0
20230705,153900,54651325,2195,2195,2195,2195,0
20230705,153800,54651325,2195,2195,2195,2195,11
20230705,153700,54651325,2195,2195,2195,2195,0
20230705,153600,54651325,2195,2195,2195,2195,0
20230705,153500,54651325,2195,2195,2195,2195,0
20230705,153400,54651325,2195,2195,2195,2195,0
20230705,153300,54651325,2195,2195,2195,2195,0
20230705,153200,54651325,2195,2195,2195,2195,0
20230705,153100,54651325,2195,2195,2195,2195,0
20230705,153000,54651325,2195,2195,2195,2195,11
20230705,152900,54627180,2190,2190,2190,2190,0
20230705,152800,54627180,2190,2190,2190,2190,0
20230705,152700,54627180,2190,2190,2190,2190,0
20230705,152600,54627180,2190,2190,2190,2190,0
20230705,152500,54627180,2190,2190,2190,2190,0
20230705,152400,54627180,2190,2190,2190,2190,0
20230705,152300,54627180,2190,2190,2190,2190,0
20230705,152200,54627180,2190,2190,2190,2190,0
20230705,152100,54627180,2190,2190,2190,2190,0
20230705,152000,54627180,2190,2190,2190,2190,0
20230705,151900,54627180,2190,2190,2190,2190,0
20230705,151800,54627180,2190,2190,2200,2190,72
20230705,151700,54469400,2200,2190,2200,2190,33
20230705,151600,54397030,2200,2195,2200,2190,75
20230705,151500,54232340,2190,2190,2200,2190,26
20230705,151400,54175300,2200,2200,2200,2195,67
20230705,151300,54028010,2195,2200,2200,2195,76
20230705,151200,53860980,2200,2200,2200,2200,10
20230705,151100,53838980,2190,2195,2195,2190,78
20230705,151000,53667995,2190,2195,2195,2190,49
20230705,150900,53560445,2195,2195,2195,2195,32
20230705,150800,53490205,2190,2195,2195,2190,71
20230705,150700,53334475,2200,2200,2200,2200,33
20230705,150600,53261875,2190,2195,2195,2190,47
20230705,150500,53158790,2195,2195,2195,2195,49
20230705,150400,53051235,2190,2190,2190,2190,23
20230705,150300,53000865,2190,2190,2195,2190,88
20230705,150200,52807980,2195,2195,2195,2195,48
20230705,150100,52702620,2195,2190,2195,2190,59
20230705,150000,52573250,2190,2190,2190,2190,64
20230705,145900,52433090,2195,2195,2195,2195,81
20230705,145800,52255295,2190,2195,2195,2190,25
20230705,145700,52200515,2195,2195,2200,2195,74
20230705,145600,52037925,2195,2195,2195,2195,21
20230705,145500,51991830,2195,2195,2195,2195,40
20230705,145400,51904030,2195,2195,2195,2195,26
20230705,145300,51846960,2195,2195,2195,2190,37
20230705,145200,51765790,2195,2195,2195,2195,22
20230705,145100,51717500,2200,2190,2200,2190,82
20230705,145000,51537470,2195,2195,2195,2195,0
20230705,144900,51537470,2195,2200,2200,2195,76
20230705,144800,51370490,2195,2190,2195,2190,25
20230705,144700,51315720,2190,2195,2195,2190,58
20230705,144600,51188425,2200,2195,2200,2195,36
20230705,144500,51109355,2200,2195,2200,2195,72
20230705,144400,50951115,2190,2195,2200,2190,44
20230705,144300,50854510,2200,2190,2200,2190,62
20230705,144200,50718215,2195,2200,2200,2195,21
20230705,144100,50672070,2195,2195,2195,2195,70
20230705,144000,50518420,2200,2195,2200,2195,42
20230705,143900,50426205,2195,2195,2195,2195,1
20230705,143800,50424010,2200,2190,2200,2190,113
20230705,143700,50175800,2200,2200,2200,2200,0
20230705,143600,50175800,2200,2200,2200,2195,95
20230705,143500,49967040,2195,2190,2195,2190,26
20230705,143400,49910025,2190,2195,2195,2190,38
20230705,143300,49826640,2190,2195,2195,2190,23
20230705,143200,49776260,2200,2190,2200,2190,83
20230705,143100,49593860,2195,2195,2200,2195,42
20230705,143000,49501620,2200,2195,2200,2195,59
20230705,142900,49372065,2195,2195,2195,2195,0
20230705,142800,49372065,2195,2195,2200,2195,69
20230705,142700,49220450,2195,2195,2195,2195,11
20230705,142600,49196305,2200,2200,2200,2195,88
20230705,142500,49002960,2200,2195,2200,2195,32
20230705,142400,48932670,2195,2195,2200,2190,86
20230705,142300,48743805,2190,2190,2190,2190,18
20230705,142200,48704385,2195,2200,2200,2195,47
20230705,142100,48601055,2195,2195,2195,2195,42
20230705,142000,48508865,2195,2190,2195,2190,56
20230705,141900,48386105,2195,2200,2200,2195,55
20230705,141800,48265140,2195,2195,2195,2195,26
20230705,141700,48208070,2195,2195,2195,2195,15
20230705,141600,48175145,2195,2195,2195,2195,65
20230705,141500,48032470,2200,2200,2200,2200,0
20230705,141400,48032470,2200,2195,2200,2190,133
20230705,141300,47740395,2200,2200,2200,2200,0
20230705,141200,47740395,2200,2190,2200,2190,76
20230705,141100,47573570,2195,2200,2200,2195,68
20230705,141000,47424070,2195,2190,2195,2190,36
20230705,140900,47345170,2195,2195,2195,2195,48
20230705,140800,47239810,2200,2190,2200,2190,57
20230705,140700,47114650,2200,2200,2200,2200,32
20230705,140600,47044250,2200,2195,2200,2195,78
20230705,140500,46872955,2200,2200,2200,2200,33
20230705,140400,46800355,2200,2195,2200,2190,48
20230705,140300,46695095,2195,2200,2200,2195,78
20230705,140200,46523725,2200,2200,2200,2200,0
20230705,140100,46523725,2200,2200,2200,2190,105
20230705,140000,46293190,2200,2195,2200,2195,33
20230705,135900,46220705,2200,2195,2200,2195,56
20230705,135800,46097600,2195,2195,2195,2195,44
20230705,135700,46001020,2200,2195,2200,2195,63
20230705,135600,45862550,2190,2195,2200,2190,48
20230705,135500,45757205,2195,2200,2200,2195,55
20230705,135400,45636320,2200,2195,2200,2190,32
20230705,135300,45566140,2200,2195,2200,2195,65
20230705,135200,45423365,2200,2195,2200,2195,38
20230705,135100,45339905,2190,2200,2200,2190,44
20230705,135000,45243225,2200,2195,2200,2195,32
20230705,134900,45172940,2200,2195,2200,2195,73
20230705,134800,45012540,2200,2195,2200,2195,27
20230705,134700,44953225,2195,2200,2200,2195,64
20230705,134600,44812535,2195,2195,2195,2190,41
20230705,134500,44722680,2195,2190,2195,2190,52
20230705,134400,44608655,2195,2200,2200,2195,64
20230705,134300,44467935,2195,2190,2195,2190,42
20230705,134200,44375865,2195,2195,2195,2195,21
20230705,134100,44329770,2200,2190,2200,2190,76
20230705,134000,44162875,2190,2190,2190,2190,8
20230705,133900,44145355,2195,2190,2195,2190,56
20230705,133800,44022550,2200,2190,2200,2190,4052
20230705,133700,35112960,2195,2195,2195,2195,33
20230705,133600,35040525,2190,2190,2190,2190,63
20230705,133500,34902555,2195,2190,2195,2190,104
20230705,133400,34674390,2190,2190,2190,2190,44
20230705,133300,34578030,2195,2190,2195,2190,121
20230705,133200,34312640,2195,2195,2195,2195,33
20230705,133100,34240205,2190,2190,2190,2190,56
20230705,133000,34117565,2190,2195,2195,2190,85
20230705,132900,33931015,2190,2190,2190,2190,47
20230705,132800,33828085,2190,2195,2195,2190,66
20230705,132700,33683380,2195,2195,2195,2195,48
20230705,132600,33578020,2190,2190,2195,2190,116
20230705,132500,33323820,2195,2195,2195,2195,48
20230705,132400,33218460,2195,2190,2195,2190,51
20230705,132300,33106605,2190,2190,2190,2190,34
20230705,132200,33032145,2195,2195,2195,2195,80
20230705,132100,32856545,2190,2190,2190,2190,48
20230705,132000,32751425,2190,2195,2195,2190,77
20230705,131900,32582630,2195,2195,2195,2195,66
20230705,131800,32437760,2195,2195,2195,2195,61
20230705,131700,32303865,2195,2195,2195,2195,1
20230705,131600,32301670,2195,2190,2195,2190,60
20230705,131500,32170110,2195,2195,2195,2195,31
20230705,131400,32102065,2200,2190,2200,2190,63
20230705,131300,31963680,2190,2190,2190,2190,5
20230705,131200,31952730,2200,2190,2200,2190,71
20230705,131100,31796920,2190,2200,2200,2190,82
20230705,131000,31616825,2195,2190,2195,2190,30
20230705,130900,31550995,2195,2195,2195,2195,31
20230705,130800,31482950,2200,2190,2200,2190,72
20230705,130700,31324785,2190,2190,2190,2190,44
20230705,130600,31228425,2195,2195,2200,2195,91
20230705,130500,31028465,2190,2195,2195,2190,19
20230705,130400,30986820,2200,2195,2200,2195,82
20230705,130300,30806620,2200,2195,2200,2195,21
20230705,130200,30760475,2200,2195,2200,2195,33
20230705,130100,30687990,2200,2195,2200,2190,48
20230705,130000,30582730,2200,2195,2200,2195,75
20230705,125900,30417895,2200,2200,2200,2195,66
20230705,125800,30272810,2195,2195,2200,2195,45
20230705,125700,30173985,2200,2195,2200,2195,42
20230705,125600,30081665,2195,2195,2200,2195,40
20230705,125500,29993815,2200,2195,2200,2190,81
20230705,125400,29815970,2200,2200,2200,2200,0
20230705,125300,29815970,2200,2200,2200,2195,64
20230705,125200,29675285,2195,2195,2195,2195,26
20230705,125100,29618215,2195,2195,2200,2195,46
20230705,125000,29517195,2195,2195,2195,2195,37
20230705,124900,29435980,2195,2195,2195,2195,40
20230705,124800,29348180,2195,2195,2195,2195,18
20230705,124700,29308670,2195,2195,2200,2195,62
20230705,124600,29172420,2190,2190,2190,2190,25
20230705,124500,29117670,2195,2195,2200,2195,70
20230705,124400,28963855,2195,2195,2195,2190,45
20230705,124300,28865185,2195,2195,2195,2195,19
20230705,124200,28823480,2190,2190,2190,2190,34
20230705,124100,28749020,2195,2195,2200,2195,81
20230705,124000,28570985,2190,2195,2195,2190,34
20230705,123900,28496390,2200,2195,2200,2195,53
20230705,123800,28379895,2190,2190,2190,2190,7
20230705,123700,28364565,2195,2190,2195,2190,55
20230705,123600,28243950,2195,2200,2200,2195,75
20230705,123500,28079085,2195,2190,2195,2190,54
20230705,123400,27960800,2195,2195,2195,2195,29
20230705,123300,27897145,2200,2195,2200,2195,52
20230705,123200,27782840,2195,2195,2195,2195,48
20230705,123100,27677480,2200,2200,2200,2200,32
20230705,123000,27607080,2195,2195,2195,2195,23
20230705,122900,27556595,2195,2195,2195,2195,58
20230705,122800,27429285,2190,2190,2190,2190,9
20230705,122700,27409575,2195,2195,2195,2190,56
20230705,122600,27286710,2195,2200,2200,2195,56
20230705,122500,27163625,2195,2190,2195,2190,23
20230705,122400,27113195,2190,2195,2195,2190,56
20230705,122300,26990395,2195,2195,2195,2195,2
20230705,122200,26986005,2200,2190,2200,2190,113
20230705,122100,26737900,2195,2195,2195,2195,27
20230705,122000,26678635,2200,2190,2200,2190,57
20230705,121900,26553300,2190,2195,2195,2190,24
20230705,121800,26500705,2195,2200,2200,2195,55
20230705,121700,26379815,2195,2190,2195,2190,54
20230705,121600,26261460,2195,2200,2200,2195,46
20230705,121500,26160330,2195,2195,2195,2195,23
20230705,121400,26109845,2195,2195,2195,2190,65
20230705,121300,25967280,2195,2195,2195,2195,25
20230705,121200,25912405,2200,2195,2200,2195,56
20230705,121100,25789320,2190,2190,2190,2190,16
20230705,121000,25754280,2195,2190,2195,2190,54
20230705,120900,25635860,2195,2195,2200,2195,76
20230705,120800,25468800,2195,2195,2195,2195,5
20230705,120700,25457825,2190,2190,2190,2190,59
20230705,120600,25328615,2190,2195,2200,2190,85
20230705,120500,25141825,2195,2195,2195,2195,17
20230705,120400,25104510,2195,2195,2195,2195,47
20230705,120300,25001345,2195,2195,2195,2195,23
20230705,120200,24950860,2195,2190,2195,2190,50
20230705,120100,24841225,2195,2195,2195,2195,49
20230705,120000,24733670,2190,2190,2190,2190,20
20230705,115900,24689870,2190,2190,2190,2190,55
20230705,115800,24569420,2200,2195,2200,2195,81
20230705,115700,24391465,2185,2190,2190,2185,57
20230705,115600,24266780,2190,2195,2195,2190,57
20230705,115500,24141780,2195,2190,2195,2190,25
20230705,115400,24086955,2185,2185,2185,2180,80
20230705,115300,23912435,2190,2190,2190,2190,77
20230705,115200,23743805,2190,2185,2190,2185,60
20230705,115100,23612540,2180,2190,2190,2180,66
20230705,115000,23468215,2190,2185,2190,2185,52
20230705,114900,23354350,2180,2185,2185,2180,56
20230705,114800,23232105,2185,2190,2190,2185,54
20230705,114700,23113980,2185,2190,2190,2185,56
20230705,114600,22991460,2185,2185,2185,2185,61
20230705,114500,22858175,2190,2185,2190,2185,46
20230705,114400,22757505,2185,2185,2185,2185,33
20230705,114300,22685400,2180,2190,2190,2180,51
20230705,114200,22573885,2190,2185,2190,2185,80
20230705,114100,22398945,2190,2185,2190,2185,54
20230705,114000,22280795,2185,2185,2185,2180,28
20230705,113900,22219725,2185,2185,2190,2185,110
20230705,113800,21979130,2185,2185,2185,2185,5
20230705,113700,21968205,2185,2180,2190,2180,84
20230705,113600,21784625,2185,2185,2190,2185,70
20230705,113500,21631430,2190,2185,2190,2185,56
20230705,113400,21508905,2185,2185,2185,2185,33
20230705,113300,21436800,2190,2180,2190,2180,62
20230705,113200,21301040,2180,2185,2185,2180,67
20230705,113100,21154755,2190,2180,2190,2180,96
20230705,113000,20944855,2185,2185,2185,2185,8
20230705,112900,20927375,2185,2190,2190,2180,77
20230705,112800,20759085,2190,2190,2190,2185,94
20230705,112700,20553310,2185,2185,2185,2185,47
20230705,112600,20450615,2190,2185,2190,2185,45
20230705,112500,20352150,2185,2185,2185,2180,43
20230705,112400,20258215,2180,2190,2190,2180,54
20230705,112300,20140190,2190,2190,2190,2185,98
20230705,112200,19925650,2185,2185,2185,2180,49
20230705,112100,19818715,2185,2185,2185,2185,34
20230705,112000,19744425,2190,2190,2190,2190,77
20230705,111900,19575795,2185,2185,2185,2180,38
20230705,111800,19492860,2185,2190,2190,2185,104
20230705,111700,19265320,2185,2185,2185,2185,39
20230705,111600,19180105,2180,2190,2190,2180,74
20230705,111500,19018425,2190,2190,2190,2190,76
20230705,111400,18851985,2185,2190,2190,2185,55
20230705,111300,18731645,2185,2185,2190,2185,90
20230705,111200,18534855,2190,2190,2190,2185,103
20230705,111100,18309395,2190,2185,2190,2185,39
20230705,111000,18224040,2185,2190,2190,2185,56
20230705,110900,18101515,2190,2185,2190,2185,100
20230705,110800,17882630,2185,2185,2190,2185,70
20230705,110700,17729520,2190,2185,2190,2185,99
20230705,110600,17512825,2190,2190,2190,2190,33
20230705,110500,17440555,2190,2185,2190,2185,91
20230705,110400,17241580,2185,2190,2190,2185,132
20230705,110300,16952615,2185,2185,2185,2185,0
20230705,110200,16952615,2185,2185,2190,2185,133
20230705,110100,16661705,2190,2190,2190,2190,49
20230705,110000,16554395,2190,2185,2190,2185,92
20230705,105900,16353025,2190,2190,2190,2185,103
20230705,105800,16127675,2190,2190,2190,2190,60
20230705,105700,15996275,2190,2190,2190,2185,43
20230705,105600,15902220,2185,2185,2190,2185,108
20230705,105500,15665900,2185,2185,2185,2185,7
20230705,105400,15650605,2190,2185,2190,2180,116
20230705,105300,15396895,2190,2190,2190,2190,77
20230705,105200,15228265,2185,2185,2190,2185,33
20230705,105100,15156115,2185,2190,2190,2180,75
20230705,105000,14992220,2190,2190,2190,2190,82
20230705,104900,14812640,2190,2185,2190,2180,75
20230705,104800,14648925,2190,2190,2190,2190,81
20230705,104700,14471535,2190,2190,2190,2190,38
20230705,104600,14388315,2185,2180,2185,2180,69
20230705,104500,14237780,2190,2190,2190,2190,61
20230705,104400,14104190,2190,2180,2190,2180,43
20230705,104300,14010345,2185,2190,2190,2185,64
20230705,104200,13870205,2190,2190,2190,2190,10
20230705,104100,13848305,2185,2185,2190,2185,76
20230705,104000,13682205,2190,2190,2190,2190,28
20230705,103900,13620885,2190,2185,2190,2185,52
20230705,103800,13507210,2185,2190,2190,2185,42
20230705,103700,13415250,2185,2185,2185,2185,29
20230705,103600,13351885,2180,2185,2185,2180,57
20230705,103500,13227485,2180,2185,2185,2180,54
20230705,103400,13109605,2185,2185,2185,2185,31
20230705,103300,13041870,2185,2180,2185,2180,52
20230705,103200,12928365,2185,2180,2185,2180,52
20230705,103100,12814865,2180,2185,2185,2180,59
20230705,103000,12686085,2185,2180,2185,2180,50
20230705,102900,12576945,2185,2185,2185,2185,71
20230705,102800,12421810,2180,2180,2180,2180,19
20230705,102700,12380390,2185,2185,2185,2180,116
20230705,102600,12127160,2185,2180,2185,2180,33
20230705,102500,12055170,2185,2185,2185,2180,93
20230705,102400,11852080,2180,2180,2180,2180,23
20230705,102300,11801940,2185,2185,2185,2180,103
20230705,102200,11577000,2180,2180,2180,2180,22
20230705,102100,11529040,2180,2180,2185,2180,121
20230705,102000,11264905,2185,2185,2185,2185,12
20230705,101900,11238685,2190,2180,2190,2180,71
20230705,101800,11083525,2190,2190,2190,2190,0
20230705,101700,11083525,2190,2180,2190,2180,83
20230705,101600,10902105,2180,2185,2190,2180,59
20230705,101500,10773160,2185,2190,2190,2185,13
20230705,101400,10744705,2185,2180,2185,2180,62
20230705,101300,10609465,2185,2185,2190,2185,14
20230705,101200,10578825,2185,2185,2185,2185,24
20230705,101100,10526385,2190,2185,2190,2180,72
20230705,101000,10369080,2190,2190,2190,2190,28
20230705,100900,10307760,2190,2190,2190,2190,0
20230705,100800,10307760,2190,2185,2190,2185,89
20230705,100700,10113160,2190,2190,2190,2190,50
20230705,100600,10003660,2190,2185,2190,2185,67
20230705,100500,9857075,2185,2185,2190,2185,52
20230705,100400,9743315,2185,2185,2185,2185,24
20230705,100300,9690875,2190,2190,2190,2190,28
20230705,100200,9629555,2195,2190,2195,2190,10
20230705,100100,9607610,2190,2190,2190,2190,27
20230705,100000,9548480,2195,2190,2195,2185,81
20230705,095900,9371165,2200,2185,2200,2185,2829
20230705,095800,3189650,2185,2175,2185,2175,51
20230705,095700,3078630,2175,2180,2180,2175,50
20230705,095600,2969740,2185,2185,2185,2185,0
20230705,095500,2969740,2185,2175,2185,2175,75
20230705,095400,2806335,2185,2185,2185,2185,0
20230705,095300,2806335,2185,2180,2185,2180,48
20230705,095200,2701540,2175,2185,2185,2175,50
20230705,095100,2592520,2175,2175,2175,2175,11
20230705,095000,2568595,2175,2180,2180,2175,55
20230705,094900,2448830,2180,2180,2180,2180,9
20230705,094800,2429210,2180,2180,2180,2180,19
20230705,094700,2387790,2175,2175,2175,2175,45
20230705,094600,2289915,2180,2180,2180,2180,28
20230705,094500,2228875,2185,2185,2185,2185,0
20230705,094400,2228875,2185,2180,2185,2180,28
20230705,094300,2167805,2180,2180,2185,2180,59
20230705,094200,2039140,2175,2175,2175,2175,196
20230705,094100,1612840,2175,2175,2175,2175,71
20230705,094000,1458415,2175,2175,2175,2175,49
20230705,093900,1351840,2175,2175,2175,2175,48
20230705,093800,1247440,2175,2175,2175,2175,90
20230705,093700,1051690,2185,2185,2185,2185,0
20230705,093600,1051690,2185,2175,2185,2175,33
20230705,093500,979815,2185,2175,2185,2175,47
20230705,093400,877480,2175,2175,2175,2175,0
20230705,093300,877480,2175,2175,2175,2175,23
20230705,093200,827455,2185,2185,2185,2185,0
20230705,093100,827455,2185,2180,2185,2180,30
20230705,093000,762045,2175,2175,2175,2175,22
20230705,092900,714195,2185,2185,2185,2185,0
20230705,092800,714195,2185,2175,2185,2175,43
20230705,092700,620565,2185,2185,2185,2185,0
20230705,092600,620565,2185,2185,2185,2185,0
20230705,092500,620565,2185,2175,2185,2175,47
20230705,092400,518235,2185,2185,2185,2185,0
20230705,092300,518235,2185,2185,2185,2185,0
20230705,092200,518235,2185,2185,2185,2185,0
20230705,092100,518235,2185,2185,2185,2185,0
20230705,092000,518235,2185,2175,2185,2175,47
20230705,091900,415905,2185,2185,2185,2185,0
20230705,091800,415905,2185,2185,2185,2185,0
20230705,091700,415905,2185,2185,2185,2185,0
20230705,091600,415905,2185,2185,2185,2185,0
20230705,091500,415905,2185,2175,2185,2175,56
20230705,091400,294005,2185,2185,2185,2185,0
20230705,091300,294005,2185,2185,2185,2185,0
20230705,091200,294005,2185,2175,2185,2175,50
20230705,091100,185085,2175,2175,2175,2175,0
20230705,091000,185085,2175,2175,2175,2175,13
20230705,090900,156810,2185,2185,2185,2185,0
20230705,090800,156810,2185,2185,2185,2185,0
20230705,090700,156810,2185,2185,2185,2185,0
20230705,090600,156810,2185,2185,2185,2185,0
20230705,090500,156810,2185,2180,2185,2175,48
20230705,090400,52300,2180,2180,2180,2180,0
20230705,090300,52300,2180,2180,2180,2180,0
20230705,090200,52300,2180,2180,2180,2180,0
20230705,090100,52300,2180,2180,2180,2180,0
20230705,090000,52300,2180,2170,2180,2170,24