KissMeData/418210/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210600,48197590,2280,2280,2280,2280,55
20230705,210500,48197590,2280,2280,2280,2280,0
20230705,210400,48197590,2280,2280,2280,2280,0
20230705,210300,48197590,2280,2280,2280,2280,0
20230705,210200,48197590,2280,2280,2280,2280,0
20230705,210100,48197590,2280,2280,2280,2280,0
20230705,210000,48197590,2280,2280,2280,2280,0
20230705,205900,48197590,2280,2280,2280,2280,0
20230705,205800,48197590,2280,2280,2280,2280,0
20230705,205700,48197590,2280,2280,2280,2280,0
20230705,205600,48197590,2280,2280,2280,2280,0
20230705,205500,48197590,2280,2280,2280,2280,0
20230705,205400,48197590,2280,2280,2280,2280,0
20230705,205300,48197590,2280,2280,2280,2280,0
20230705,205200,48197590,2280,2280,2280,2280,0
20230705,205100,48197590,2280,2280,2280,2280,0
20230705,205000,48197590,2280,2280,2280,2280,0
20230705,204900,48197590,2280,2280,2280,2280,0
20230705,204800,48197590,2280,2280,2280,2280,0
20230705,204700,48197590,2280,2280,2280,2280,0
20230705,204600,48197590,2280,2280,2280,2280,0
20230705,204500,48197590,2280,2280,2280,2280,0
20230705,204400,48197590,2280,2280,2280,2280,0
20230705,204300,48197590,2280,2280,2280,2280,0
20230705,204200,48197590,2280,2280,2280,2280,0
20230705,204100,48197590,2280,2280,2280,2280,0
20230705,204000,48197590,2280,2280,2280,2280,0
20230705,203900,48197590,2280,2280,2280,2280,0
20230705,203800,48197590,2280,2280,2280,2280,0
20230705,203700,48197590,2280,2280,2280,2280,0
20230705,203600,48197590,2280,2280,2280,2280,55
20230705,203500,48197590,2280,2280,2280,2280,0
20230705,203400,48197590,2280,2280,2280,2280,0
20230705,203300,48197590,2280,2280,2280,2280,0
20230705,203200,48197590,2280,2280,2280,2280,0
20230705,203100,48197590,2280,2280,2280,2280,0
20230705,203000,48197590,2280,2280,2280,2280,0
20230705,202900,48197590,2280,2280,2280,2280,0
20230705,202800,48197590,2280,2280,2280,2280,0
20230705,202700,48197590,2280,2280,2280,2280,0
20230705,202600,48197590,2280,2280,2280,2280,0
20230705,202500,48197590,2280,2280,2280,2280,0
20230705,202400,48197590,2280,2280,2280,2280,0
20230705,202300,48197590,2280,2280,2280,2280,0
20230705,202200,48197590,2280,2280,2280,2280,0
20230705,202100,48197590,2280,2280,2280,2280,0
20230705,202000,48197590,2280,2280,2280,2280,0
20230705,201900,48197590,2280,2280,2280,2280,0
20230705,201800,48197590,2280,2280,2280,2280,0
20230705,201700,48197590,2280,2280,2280,2280,0
20230705,201600,48197590,2280,2280,2280,2280,0
20230705,201500,48197590,2280,2280,2280,2280,0
20230705,201400,48197590,2280,2280,2280,2280,0
20230705,201300,48197590,2280,2280,2280,2280,0
20230705,201200,48197590,2280,2280,2280,2280,0
20230705,201100,48197590,2280,2280,2280,2280,0
20230705,201000,48197590,2280,2280,2280,2280,0
20230705,200900,48197590,2280,2280,2280,2280,0
20230705,200800,48197590,2280,2280,2280,2280,0
20230705,200700,48197590,2280,2280,2280,2280,0
20230705,200600,48197590,2280,2280,2280,2280,55
20230705,200500,48197590,2280,2280,2280,2280,0
20230705,200400,48197590,2280,2280,2280,2280,0
20230705,200300,48197590,2280,2280,2280,2280,0
20230705,200200,48197590,2280,2280,2280,2280,0
20230705,200100,48197590,2280,2280,2280,2280,0
20230705,200000,48197590,2280,2280,2280,2280,0
20230705,195900,48197590,2280,2280,2280,2280,0
20230705,195800,48197590,2280,2280,2280,2280,0
20230705,195700,48197590,2280,2280,2280,2280,0
20230705,195600,48197590,2280,2280,2280,2280,0
20230705,195500,48197590,2280,2280,2280,2280,0
20230705,195400,48197590,2280,2280,2280,2280,0
20230705,195300,48197590,2280,2280,2280,2280,0
20230705,195200,48197590,2280,2280,2280,2280,0
20230705,195100,48197590,2280,2280,2280,2280,0
20230705,195000,48197590,2280,2280,2280,2280,0
20230705,194900,48197590,2280,2280,2280,2280,0
20230705,194800,48197590,2280,2280,2280,2280,0
20230705,194700,48197590,2280,2280,2280,2280,0
20230705,194600,48197590,2280,2280,2280,2280,0
20230705,194500,48197590,2280,2280,2280,2280,0
20230705,194400,48197590,2280,2280,2280,2280,0
20230705,194300,48197590,2280,2280,2280,2280,0
20230705,194200,48197590,2280,2280,2280,2280,0
20230705,194100,48197590,2280,2280,2280,2280,0
20230705,194000,48197590,2280,2280,2280,2280,0
20230705,193900,48197590,2280,2280,2280,2280,0
20230705,193800,48197590,2280,2280,2280,2280,0
20230705,193700,48197590,2280,2280,2280,2280,0
20230705,193600,48197590,2280,2280,2280,2280,55
20230705,193500,48197590,2280,2280,2280,2280,0
20230705,193400,48197590,2280,2280,2280,2280,0
20230705,193300,48197590,2280,2280,2280,2280,0
20230705,193200,48197590,2280,2280,2280,2280,0
20230705,193100,48197590,2280,2280,2280,2280,0
20230705,193000,48197590,2280,2280,2280,2280,0
20230705,192900,48197590,2280,2280,2280,2280,0
20230705,192800,48197590,2280,2280,2280,2280,0
20230705,192700,48197590,2280,2280,2280,2280,0
20230705,192600,48197590,2280,2280,2280,2280,0
20230705,192500,48197590,2280,2280,2280,2280,0
20230705,192400,48197590,2280,2280,2280,2280,0
20230705,192300,48197590,2280,2280,2280,2280,0
20230705,192200,48197590,2280,2280,2280,2280,0
20230705,192100,48197590,2280,2280,2280,2280,0
20230705,192000,48197590,2280,2280,2280,2280,0
20230705,191900,48197590,2280,2280,2280,2280,0
20230705,191800,48197590,2280,2280,2280,2280,0
20230705,191700,48197590,2280,2280,2280,2280,0
20230705,191600,48197590,2280,2280,2280,2280,0
20230705,191500,48197590,2280,2280,2280,2280,0
20230705,191400,48197590,2280,2280,2280,2280,0
20230705,191300,48197590,2280,2280,2280,2280,0
20230705,191200,48197590,2280,2280,2280,2280,0
20230705,191100,48197590,2280,2280,2280,2280,0
20230705,191000,48197590,2280,2280,2280,2280,0
20230705,190900,48197590,2280,2280,2280,2280,0
20230705,190800,48197590,2280,2280,2280,2280,0
20230705,190700,48197590,2280,2280,2280,2280,0
20230705,190600,48197590,2280,2280,2280,2280,55
20230705,190500,48197590,2280,2280,2280,2280,0
20230705,190400,48197590,2280,2280,2280,2280,0
20230705,190300,48197590,2280,2280,2280,2280,0
20230705,190200,48197590,2280,2280,2280,2280,0
20230705,190100,48197590,2280,2280,2280,2280,0
20230705,190000,48197590,2280,2280,2280,2280,0
20230705,185900,48197590,2280,2280,2280,2280,0
20230705,185800,48197590,2280,2280,2280,2280,0
20230705,185700,48197590,2280,2280,2280,2280,0
20230705,185600,48197590,2280,2280,2280,2280,0
20230705,185500,48197590,2280,2280,2280,2280,0
20230705,185400,48197590,2280,2280,2280,2280,0
20230705,185300,48197590,2280,2280,2280,2280,0
20230705,185200,48197590,2280,2280,2280,2280,0
20230705,185100,48197590,2280,2280,2280,2280,0
20230705,185000,48197590,2280,2280,2280,2280,0
20230705,184900,48197590,2280,2280,2280,2280,0
20230705,184800,48197590,2280,2280,2280,2280,0
20230705,184700,48197590,2280,2280,2280,2280,0
20230705,184600,48197590,2280,2280,2280,2280,0
20230705,184500,48197590,2280,2280,2280,2280,0
20230705,184400,48197590,2280,2280,2280,2280,0
20230705,184300,48197590,2280,2280,2280,2280,0
20230705,184200,48197590,2280,2280,2280,2280,0
20230705,184100,48197590,2280,2280,2280,2280,0
20230705,184000,48197590,2280,2280,2280,2280,0
20230705,183900,48197590,2280,2280,2280,2280,0
20230705,183800,48197590,2280,2280,2280,2280,0
20230705,183700,48197590,2280,2280,2280,2280,0
20230705,183600,48197590,2280,2280,2280,2280,55
20230705,183500,48197590,2280,2280,2280,2280,0
20230705,183400,48197590,2280,2280,2280,2280,0
20230705,183300,48197590,2280,2280,2280,2280,0
20230705,183200,48197590,2280,2280,2280,2280,0
20230705,183100,48197590,2280,2280,2280,2280,0
20230705,183000,48197590,2280,2280,2280,2280,0
20230705,182900,48197590,2280,2280,2280,2280,0
20230705,182800,48197590,2280,2280,2280,2280,0
20230705,182700,48197590,2280,2280,2280,2280,0
20230705,182600,48197590,2280,2280,2280,2280,0
20230705,182500,48197590,2280,2280,2280,2280,0
20230705,182400,48197590,2280,2280,2280,2280,0
20230705,182300,48197590,2280,2280,2280,2280,0
20230705,182200,48197590,2280,2280,2280,2280,0
20230705,182100,48197590,2280,2280,2280,2280,0
20230705,182000,48197590,2280,2280,2280,2280,0
20230705,181900,48197590,2280,2280,2280,2280,0
20230705,181800,48197590,2280,2280,2280,2280,0
20230705,181700,48197590,2280,2280,2280,2280,0
20230705,181600,48197590,2280,2280,2280,2280,0
20230705,181500,48197590,2280,2280,2280,2280,0
20230705,181400,48197590,2280,2280,2280,2280,0
20230705,181300,48197590,2280,2280,2280,2280,0
20230705,181200,48197590,2280,2280,2280,2280,0
20230705,181100,48197590,2280,2280,2280,2280,0
20230705,181000,48197590,2280,2280,2280,2280,0
20230705,180900,48197590,2280,2280,2280,2280,0
20230705,180800,48197590,2280,2280,2280,2280,0
20230705,180700,48197590,2280,2280,2280,2280,0
20230705,180600,48197590,2280,2280,2280,2280,55
20230705,180500,48197590,2280,2280,2280,2280,0
20230705,180400,48197590,2280,2280,2280,2280,0
20230705,180300,48197590,2280,2280,2280,2280,0
20230705,180200,48197590,2280,2280,2280,2280,0
20230705,180100,48197590,2280,2280,2280,2280,0
20230705,180000,48197590,2280,2280,2280,2280,0
20230705,175900,48197590,2280,2280,2280,2280,0
20230705,175800,48197590,2280,2280,2280,2280,0
20230705,175700,48197590,2280,2280,2280,2280,0
20230705,175600,48197590,2280,2280,2280,2280,0
20230705,175500,48197590,2280,2280,2280,2280,0
20230705,175400,48197590,2280,2280,2280,2280,0
20230705,175300,48197590,2280,2280,2280,2280,0
20230705,175200,48197590,2280,2280,2280,2280,0
20230705,175100,48197590,2280,2280,2280,2280,0
20230705,175000,48197590,2280,2280,2280,2280,0
20230705,174900,48197590,2280,2280,2280,2280,0
20230705,174800,48197590,2280,2280,2280,2280,0
20230705,174700,48197590,2280,2280,2280,2280,0
20230705,174600,48197590,2280,2280,2280,2280,0
20230705,174500,48197590,2280,2280,2280,2280,0
20230705,174400,48197590,2280,2280,2280,2280,0
20230705,174300,48197590,2280,2280,2280,2280,0
20230705,174200,48197590,2280,2280,2280,2280,0
20230705,174100,48197590,2280,2280,2280,2280,0
20230705,174000,48197590,2280,2280,2280,2280,0
20230705,173900,48197590,2280,2280,2280,2280,0
20230705,173800,48197590,2280,2280,2280,2280,0
20230705,173700,48197590,2280,2280,2280,2280,0
20230705,173600,48197590,2280,2280,2280,2280,55
20230705,173500,48197590,2280,2280,2280,2280,0
20230705,173400,48197590,2280,2280,2280,2280,0
20230705,173300,48197590,2280,2280,2280,2280,0
20230705,173200,48197590,2280,2280,2280,2280,0
20230705,173100,48197590,2280,2280,2280,2280,0
20230705,173000,48197590,2280,2280,2280,2280,0
20230705,172900,48197590,2280,2280,2280,2280,0
20230705,172800,48197590,2280,2280,2280,2280,0
20230705,172700,48197590,2280,2280,2280,2280,0
20230705,172600,48197590,2280,2280,2280,2280,0
20230705,172500,48197590,2280,2280,2280,2280,0
20230705,172400,48197590,2280,2280,2280,2280,0
20230705,172300,48197590,2280,2280,2280,2280,0
20230705,172200,48197590,2280,2280,2280,2280,0
20230705,172100,48197590,2280,2280,2280,2280,0
20230705,172000,48197590,2280,2280,2280,2280,0
20230705,171900,48197590,2280,2280,2280,2280,0
20230705,171800,48197590,2280,2280,2280,2280,0
20230705,171700,48197590,2280,2280,2280,2280,0
20230705,171600,48197590,2280,2280,2280,2280,0
20230705,171500,48197590,2280,2280,2280,2280,0
20230705,171400,48197590,2280,2280,2280,2280,0
20230705,171300,48197590,2280,2280,2280,2280,0
20230705,171200,48197590,2280,2280,2280,2280,0
20230705,171100,48197590,2280,2280,2280,2280,0
20230705,171000,48197590,2280,2280,2280,2280,0
20230705,170900,48197590,2280,2280,2280,2280,0
20230705,170800,48197590,2280,2280,2280,2280,0
20230705,170700,48197590,2280,2280,2280,2280,0
20230705,170600,48197590,2280,2280,2280,2280,55
20230705,170500,48197590,2280,2280,2280,2280,0
20230705,170400,48197590,2280,2280,2280,2280,0
20230705,170300,48197590,2280,2280,2280,2280,0
20230705,170200,48197590,2280,2280,2280,2280,0
20230705,170100,48197590,2280,2280,2280,2280,0
20230705,170000,48197590,2280,2280,2280,2280,0
20230705,165900,48197590,2280,2280,2280,2280,0
20230705,165800,48197590,2280,2280,2280,2280,0
20230705,165700,48197590,2280,2280,2280,2280,0
20230705,165600,48197590,2280,2280,2280,2280,0
20230705,165500,48197590,2280,2280,2280,2280,0
20230705,165400,48197590,2280,2280,2280,2280,0
20230705,165300,48197590,2280,2280,2280,2280,0
20230705,165200,48197590,2280,2280,2280,2280,0
20230705,165100,48197590,2280,2280,2280,2280,0
20230705,165000,48197590,2280,2280,2280,2280,0
20230705,164900,48197590,2280,2280,2280,2280,0
20230705,164800,48197590,2280,2280,2280,2280,0
20230705,164700,48197590,2280,2280,2280,2280,0
20230705,164600,48197590,2280,2280,2280,2280,0
20230705,164500,48197590,2280,2280,2280,2280,0
20230705,164400,48197590,2280,2280,2280,2280,0
20230705,164300,48197590,2280,2280,2280,2280,0
20230705,164200,48197590,2280,2280,2280,2280,0
20230705,164100,48197590,2280,2280,2280,2280,0
20230705,164000,48197590,2280,2280,2280,2280,0
20230705,163900,48197590,2280,2280,2280,2280,0
20230705,163800,48197590,2280,2280,2280,2280,0
20230705,163700,48197590,2280,2280,2280,2280,0
20230705,163600,48197590,2280,2280,2280,2280,55
20230705,163500,48197590,2280,2280,2280,2280,0
20230705,163400,48197590,2280,2280,2280,2280,0
20230705,163300,48197590,2280,2280,2280,2280,0
20230705,163200,48197590,2280,2280,2280,2280,0
20230705,163100,48197590,2280,2280,2280,2280,0
20230705,163000,48197590,2280,2280,2280,2280,0
20230705,162900,48197590,2280,2280,2280,2280,0
20230705,162800,48197590,2280,2280,2280,2280,0
20230705,162700,48197590,2280,2280,2280,2280,0
20230705,162600,48197590,2280,2280,2280,2280,0
20230705,162500,48197590,2280,2280,2280,2280,0
20230705,162400,48197590,2280,2280,2280,2280,0
20230705,162300,48197590,2280,2280,2280,2280,0
20230705,162200,48197590,2280,2280,2280,2280,0
20230705,162100,48197590,2280,2280,2280,2280,0
20230705,162000,48197590,2280,2280,2280,2280,0
20230705,161900,48197590,2280,2280,2280,2280,0
20230705,161800,48197590,2280,2280,2280,2280,0
20230705,161700,48197590,2280,2280,2280,2280,0
20230705,161600,48197590,2280,2280,2280,2280,0
20230705,161500,48197590,2280,2280,2280,2280,0
20230705,161400,48197590,2280,2280,2280,2280,0
20230705,161300,48197590,2280,2280,2280,2280,0
20230705,161200,48197590,2280,2280,2280,2280,0
20230705,161100,48197590,2280,2280,2280,2280,0
20230705,161000,48197590,2280,2280,2280,2280,0
20230705,160900,48197590,2280,2280,2280,2280,0
20230705,160800,48197590,2280,2280,2280,2280,0
20230705,160700,48197590,2280,2280,2280,2280,0
20230705,160600,48197590,2280,2280,2280,2280,55
20230705,160500,48197590,2280,2280,2280,2280,0
20230705,160400,48197590,2280,2280,2280,2280,0
20230705,160300,48197590,2280,2280,2280,2280,0
20230705,160200,48197590,2280,2280,2280,2280,0
20230705,160100,48197590,2280,2280,2280,2280,0
20230705,160000,48197590,2280,2280,2280,2280,0
20230705,155900,48197590,2280,2280,2280,2280,0
20230705,155800,48197590,2280,2280,2280,2280,0
20230705,155700,48197590,2280,2280,2280,2280,0
20230705,155600,48197590,2280,2280,2280,2280,0
20230705,155500,48197590,2280,2280,2280,2280,0
20230705,155400,48197590,2280,2280,2280,2280,0
20230705,155300,48197590,2280,2280,2280,2280,0
20230705,155200,48197590,2280,2280,2280,2280,0
20230705,155100,48197590,2280,2280,2280,2280,0
20230705,155000,48197590,2280,2280,2280,2280,0
20230705,154900,48197590,2280,2280,2280,2280,0
20230705,154800,48197590,2280,2280,2280,2280,0
20230705,154700,48197590,2280,2280,2280,2280,0
20230705,154600,48197590,2280,2280,2280,2280,0
20230705,154500,48197590,2280,2280,2280,2280,0
20230705,154400,48197590,2280,2280,2280,2280,0
20230705,154300,48197590,2280,2280,2280,2280,0
20230705,154200,48197590,2280,2280,2280,2280,0
20230705,154100,48197590,2280,2280,2280,2280,0
20230705,154000,48197590,2280,2280,2280,2280,0
20230705,153900,48197590,2280,2280,2280,2280,0
20230705,153800,48197590,2280,2280,2280,2280,0
20230705,153700,48197590,2280,2280,2280,2280,0
20230705,153600,48197590,2280,2280,2280,2280,55
20230705,153500,48197590,2280,2280,2280,2280,0
20230705,153400,48197590,2280,2280,2280,2280,0
20230705,153300,48197590,2280,2280,2280,2280,0
20230705,153200,48197590,2280,2280,2280,2280,0
20230705,153100,48197590,2280,2280,2280,2280,0
20230705,153000,48197590,2280,2280,2280,2280,55
20230705,152900,48072190,2280,2280,2280,2280,0
20230705,152800,48072190,2280,2280,2280,2280,0
20230705,152700,48072190,2280,2280,2280,2280,0
20230705,152600,48072190,2280,2280,2280,2280,0
20230705,152500,48072190,2280,2280,2280,2280,0
20230705,152400,48072190,2280,2280,2280,2280,0
20230705,152300,48072190,2280,2280,2280,2280,0
20230705,152200,48072190,2280,2280,2280,2280,0
20230705,152100,48072190,2280,2280,2280,2280,0
20230705,152000,48072190,2280,2280,2280,2280,0
20230705,151900,48072190,2280,2280,2280,2280,0
20230705,151800,48072190,2280,2285,2285,2280,36
20230705,151700,47990050,2290,2290,2290,2290,8
20230705,151600,47971730,2285,2285,2285,2285,32
20230705,151500,47898610,2280,2285,2285,2280,28
20230705,151400,47834725,2285,2285,2285,2285,32
20230705,151300,47761605,2285,2290,2290,2285,43
20230705,151200,47663245,2280,2285,2285,2280,37
20230705,151100,47578865,2280,2290,2290,2280,75
20230705,151000,47407625,2285,2285,2285,2285,36
20230705,150900,47325365,2285,2280,2285,2280,25
20230705,150800,47268260,2285,2285,2285,2285,22
20230705,150700,47217990,2285,2280,2290,2280,59
20230705,150600,47083165,2280,2285,2285,2280,27
20230705,150500,47021595,2285,2285,2290,2285,62
20230705,150400,46879820,2290,2290,2290,2290,0
20230705,150300,46879820,2290,2285,2290,2280,67
20230705,150200,46726830,2285,2285,2290,2285,62
20230705,150100,46584955,2285,2285,2285,2285,0
20230705,150000,46584955,2285,2290,2290,2285,49
20230705,145900,46472885,2280,2280,2280,2280,34
20230705,145800,46395365,2285,2285,2290,2285,40
20230705,145700,46303860,2285,2285,2285,2285,20
20230705,145600,46258160,2280,2280,2285,2280,48
20230705,145500,46148605,2285,2285,2285,2285,10
20230705,145400,46125755,2285,2285,2285,2285,50
20230705,145300,46011505,2285,2285,2285,2285,1
20230705,145200,46009220,2290,2285,2290,2285,50
20230705,145100,45894865,2285,2285,2285,2285,21
20230705,145000,45846880,2285,2285,2285,2285,30
20230705,144900,45778330,2285,2290,2290,2285,40
20230705,144800,45686825,2280,2285,2285,2280,30
20230705,144700,45618415,2285,2285,2285,2285,23
20230705,144600,45565860,2285,2285,2285,2285,39
20230705,144500,45476745,2285,2285,2290,2285,29
20230705,144400,45410375,2285,2285,2285,2285,30
20230705,144300,45341825,2290,2280,2290,2280,59
20230705,144200,45207075,2285,2285,2285,2285,4
20230705,144100,45197935,2290,2285,2290,2285,49
20230705,144000,45085865,2285,2285,2285,2285,25
20230705,143900,45028740,2285,2285,2285,2280,36
20230705,143800,44946625,2285,2285,2290,2285,61
20230705,143700,44807045,2280,2285,2285,2280,21
20230705,143600,44759115,2285,2285,2290,2285,45
20230705,143500,44656185,2285,2285,2285,2280,29
20230705,143400,44590015,2285,2285,2285,2285,23
20230705,143300,44537460,2285,2285,2285,2285,32
20230705,143200,44464340,2290,2280,2290,2280,50
20230705,143100,44350130,2280,2285,2285,2280,24
20230705,143000,44295355,2290,2285,2290,2285,49
20230705,142900,44183285,2280,2285,2285,2280,21
20230705,142800,44135375,2290,2285,2290,2285,41
20230705,142700,44041585,2285,2290,2290,2285,47
20230705,142600,43934080,2285,2285,2285,2285,29
20230705,142500,43867815,2285,2290,2290,2285,58
20230705,142400,43735180,2290,2285,2290,2285,57
20230705,142300,43604740,2290,2280,2290,2280,67
20230705,142200,43451750,2285,2285,2285,2285,5
20230705,142100,43440325,2290,2285,2290,2285,60
20230705,142000,43303030,2285,2285,2285,2285,34
20230705,141900,43225340,2290,2280,2290,2280,56
20230705,141800,43097450,2285,2285,2285,2280,13
20230705,141700,43067800,2290,2290,2290,2290,36
20230705,141600,42985360,2290,2290,2290,2290,30
20230705,141500,42916660,2290,2290,2290,2290,42
20230705,141400,42820480,2290,2290,2290,2290,32
20230705,141300,42747200,2290,2290,2290,2290,19
20230705,141200,42703690,2290,2290,2290,2290,14
20230705,141100,42671630,2290,2290,2290,2290,30
20230705,141000,42602930,2290,2285,2290,2285,30
20230705,140900,42534275,2285,2290,2290,2285,20
20230705,140800,42488570,2290,2285,2290,2285,31
20230705,140700,42417635,2285,2290,2290,2285,22
20230705,140600,42367355,2290,2290,2290,2290,19
20230705,140500,42323845,2290,2290,2290,2290,39
20230705,140400,42234535,2290,2290,2290,2290,21
20230705,140300,42186445,2290,2290,2290,2290,21
20230705,140200,42138355,2285,2285,2285,2285,22
20230705,140100,42088085,2290,2285,2290,2285,27
20230705,140000,42026280,2285,2285,2285,2285,30
20230705,135900,41957730,2290,2290,2290,2290,21
20230705,135800,41909640,2290,2290,2290,2290,22
20230705,135700,41859260,2290,2280,2290,2280,39
20230705,135600,41769960,2285,2290,2290,2285,33
20230705,135500,41694535,2290,2285,2290,2285,27
20230705,135400,41632755,2290,2290,2290,2290,24
20230705,135300,41577795,2290,2290,2290,2290,29
20230705,135200,41511385,2290,2295,2295,2290,20
20230705,135100,41465580,2290,2290,2290,2290,18
20230705,135000,41424360,2290,2290,2290,2290,54
20230705,134900,41300700,2290,2290,2290,2290,0
20230705,134800,41300700,2290,2290,2290,2290,51
20230705,134700,41183910,2290,2290,2290,2290,104
20230705,134600,40945750,2290,2290,2290,2290,42
20230705,134500,40849570,2290,2290,2290,2290,15
20230705,134400,40815220,2290,2290,2290,2290,39
20230705,134300,40725910,2300,2300,2300,2300,0
20230705,134200,40725910,2300,2290,2300,2290,30
20230705,134100,40657200,2295,2295,2295,2295,22
20230705,134000,40606710,2295,2295,2295,2295,17
20230705,133900,40567695,2295,2295,2295,2295,34
20230705,133800,40489665,2295,2280,2295,2280,8962
20230705,133700,19932385,2285,2285,2285,2285,22
20230705,133600,19882115,2280,2285,2285,2280,13
20230705,133500,19852430,2290,2285,2290,2285,51
20230705,133400,19735700,2280,2280,2280,2280,17
20230705,133300,19696940,2285,2290,2290,2285,62
20230705,133200,19554970,2285,2285,2285,2285,5
20230705,133100,19543545,2285,2290,2290,2285,30
20230705,133000,19474890,2290,2290,2290,2290,39
20230705,132900,19385580,2290,2285,2290,2285,32
20230705,132800,19312355,2290,2290,2290,2290,0
20230705,132700,19312355,2290,2285,2290,2285,71
20230705,132600,19149820,2290,2290,2290,2290,21
20230705,132500,19101730,2285,2290,2290,2285,60
20230705,132400,18964435,2290,2290,2290,2290,22
20230705,132300,18914055,2285,2285,2285,2285,13
20230705,132200,18884350,2290,2290,2290,2290,60
20230705,132100,18746950,2285,2285,2285,2285,19
20230705,132000,18703535,2290,2290,2290,2290,21
20230705,131900,18655445,2290,2285,2290,2285,44
20230705,131800,18554710,2290,2285,2290,2285,32
20230705,131700,18481485,2285,2290,2290,2285,57
20230705,131600,18351045,2290,2290,2290,2290,21
20230705,131500,18302955,2290,2290,2290,2290,21
20230705,131400,18254865,2285,2290,2290,2285,53
20230705,131300,18133565,2290,2290,2290,2290,22
20230705,131200,18083185,2285,2285,2285,2285,15
20230705,131100,18048910,2290,2290,2290,2290,60
20230705,131000,17911510,2285,2285,2285,2285,15
20230705,130900,17877235,2290,2290,2290,2290,21
20230705,130800,17829145,2290,2285,2290,2285,53
20230705,130700,17707845,2290,2290,2290,2290,21
20230705,130600,17659755,2285,2285,2290,2285,54
20230705,130500,17536170,2290,2290,2290,2290,21
20230705,130400,17488080,2285,2290,2290,2285,33
20230705,130300,17412570,2290,2290,2290,2290,39
20230705,130200,17323260,2285,2290,2290,2285,30
20230705,130100,17254605,2285,2285,2285,2285,4
20230705,130000,17245465,2290,2285,2290,2285,72
20230705,125900,17080640,2285,2285,2285,2285,5
20230705,125800,17069215,2290,2290,2290,2290,21
20230705,125700,17021125,2290,2285,2290,2285,21
20230705,125600,16973110,2285,2280,2285,2280,7
20230705,125500,16957145,2285,2285,2290,2285,48
20230705,125400,16847270,2290,2290,2290,2290,21
20230705,125300,16799180,2285,2285,2285,2285,9
20230705,125200,16778615,2290,2290,2290,2290,60
20230705,125100,16641215,2285,2290,2290,2285,32
20230705,125000,16567990,2285,2285,2285,2285,4
20230705,124900,16558850,2285,2290,2290,2285,32
20230705,124800,16485625,2290,2290,2290,2290,0
20230705,124700,16485625,2290,2290,2290,2290,61
20230705,124600,16345935,2285,2285,2285,2285,14
20230705,124500,16313945,2285,2285,2285,2285,12
20230705,124400,16286525,2290,2290,2290,2290,1130
20230705,124300,13698825,2290,2290,2290,2290,0
20230705,124200,13698825,2290,2290,2290,2290,15
20230705,124100,13664475,2290,2290,2290,2290,0
20230705,124000,13664475,2290,2290,2290,2290,10
20230705,123900,13641575,2290,2290,2290,2290,5
20230705,123800,13630125,2290,2290,2290,2290,10
20230705,123700,13607225,2290,2290,2290,2290,4
20230705,123600,13598065,2290,2290,2290,2290,11
20230705,123500,13572875,2290,2290,2290,2290,4
20230705,123400,13563715,2290,2290,2290,2290,11
20230705,123300,13538525,2290,2290,2290,2290,5
20230705,123200,13527075,2290,2290,2290,2290,9
20230705,123100,13506465,2290,2290,2290,2290,4
20230705,123000,13497305,2290,2290,2290,2290,0
20230705,122900,13497305,2290,2290,2290,2290,15
20230705,122800,13462955,2290,2290,2290,2290,0
20230705,122700,13462955,2290,2290,2290,2290,11
20230705,122600,13437765,2290,2290,2290,2290,5
20230705,122500,13426315,2290,2290,2290,2290,11
20230705,122400,13401125,2290,2290,2290,2290,60
20230705,122300,13263725,2290,2290,2290,2290,10
20230705,122200,13240825,2290,2290,2290,2290,4
20230705,122100,13231665,2290,2290,2290,2290,11
20230705,122000,13206475,2290,2290,2290,2290,5
20230705,121900,13195025,2290,2290,2290,2290,10
20230705,121800,13172125,2290,2290,2290,2290,4
20230705,121700,13162965,2290,2290,2290,2290,10
20230705,121600,13140065,2290,2290,2290,2290,0
20230705,121500,13140065,2290,2290,2290,2290,14
20230705,121400,13108005,2290,2290,2290,2290,0
20230705,121300,13108005,2290,2290,2290,2290,16
20230705,121200,13071365,2290,2290,2290,2290,0
20230705,121100,13071365,2290,2290,2290,2290,4
20230705,121000,13062205,2290,2290,2290,2290,11
20230705,120900,13037015,2290,2290,2290,2290,4
20230705,120800,13027855,2290,2290,2290,2290,10
20230705,120700,13004955,2290,2290,2290,2290,5
20230705,120600,12993505,2290,2290,2290,2290,11
20230705,120500,12968315,2290,2290,2290,2290,54
20230705,120400,12844655,2290,2290,2290,2290,10
20230705,120300,12821755,2290,2290,2290,2290,0
20230705,120200,12821755,2290,2290,2290,2290,13
20230705,120100,12791985,2290,2290,2290,2290,0
20230705,120000,12791985,2290,2290,2290,2290,16
20230705,115900,12755345,2290,2290,2290,2290,200
20230705,115800,12297345,2290,2290,2290,2290,15
20230705,115700,12262995,2290,2290,2290,2290,0
20230705,115600,12262995,2290,2290,2290,2290,15
20230705,115500,12228645,2290,2290,2290,2290,0
20230705,115400,12228645,2290,2290,2290,2290,15
20230705,115300,12194295,2290,2290,2290,2290,0
20230705,115200,12194295,2290,2290,2290,2290,0
20230705,115100,12194295,2290,2290,2290,2290,15
20230705,115000,12159945,2290,2290,2290,2290,0
20230705,114900,12159945,2290,2290,2290,2290,15
20230705,114800,12125595,2290,2290,2290,2290,0
20230705,114700,12125595,2290,2290,2290,2290,15
20230705,114600,12091245,2290,2290,2290,2290,0
20230705,114500,12091245,2290,2290,2290,2290,4
20230705,114400,12082085,2290,2290,2290,2290,20
20230705,114300,12036285,2290,2290,2290,2290,4
20230705,114200,12027125,2290,2290,2290,2290,0
20230705,114100,12027125,2290,2290,2290,2290,4
20230705,114000,12017965,2290,2290,2290,2290,36
20230705,113900,11935525,2295,2295,2295,2295,0
20230705,113800,11935525,2295,2295,2295,2295,0
20230705,113700,11935525,2295,2295,2295,2295,0
20230705,113600,11935525,2295,2295,2295,2295,0
20230705,113500,11935525,2295,2295,2295,2295,0
20230705,113400,11935525,2295,2295,2300,2295,3001
20230705,113300,5048225,2290,2290,2290,2290,0
20230705,113200,5048225,2290,2290,2290,2290,0
20230705,113100,5048225,2290,2290,2290,2290,38
20230705,113000,4961205,2290,2290,2290,2290,0
20230705,112900,4961205,2290,2290,2290,2290,21
20230705,112800,4913115,2290,2290,2290,2290,60
20230705,112700,4775715,2290,2290,2290,2290,0
20230705,112600,4775715,2290,2290,2290,2290,60
20230705,112500,4638315,2290,2290,2290,2290,0
20230705,112400,4638315,2290,2290,2290,2290,21
20230705,112300,4590225,2290,2290,2290,2290,39
20230705,112200,4500915,2290,2290,2290,2290,22
20230705,112100,4450535,2290,2290,2290,2290,0
20230705,112000,4450535,2290,2290,2290,2290,60
20230705,111900,4313135,2290,2290,2290,2290,0
20230705,111800,4313135,2290,2290,2290,2290,21
20230705,111700,4265045,2290,2290,2290,2290,60
20230705,111600,4127645,2290,2290,2290,2290,0
20230705,111500,4127645,2290,2290,2290,2290,60
20230705,111400,3990245,2290,2290,2290,2290,0
20230705,111300,3990245,2290,2290,2290,2290,21
20230705,111200,3942155,2290,2290,2290,2290,39
20230705,111100,3852845,2290,2290,2290,2290,21
20230705,111000,3804755,2290,2290,2290,2290,0
20230705,110900,3804755,2290,2290,2290,2290,61
20230705,110800,3665065,2290,2290,2290,2290,0
20230705,110700,3665065,2290,2290,2290,2290,60
20230705,110600,3527665,2285,2285,2285,2285,0
20230705,110500,3527665,2285,2285,2285,2285,11
20230705,110400,3502530,2285,2285,2285,2285,60
20230705,110300,3365430,2285,2285,2285,2285,0
20230705,110200,3365430,2285,2285,2285,2285,21
20230705,110100,3317445,2285,2285,2285,2285,39
20230705,110000,3228330,2285,2285,2285,2285,21
20230705,105900,3180345,2285,2285,2285,2285,39
20230705,105800,3091230,2285,2285,2285,2285,21
20230705,105700,3043245,2285,2285,2285,2285,0
20230705,105600,3043245,2285,2285,2285,2285,61
20230705,105500,2903860,2285,2285,2285,2285,0
20230705,105400,2903860,2285,2285,2285,2285,21
20230705,105300,2855875,2285,2285,2285,2285,60
20230705,105200,2718775,2285,2285,2285,2285,0
20230705,105100,2718775,2285,2285,2285,2285,21
20230705,105000,2670790,2285,2285,2285,2285,39
20230705,104900,2581675,2285,2285,2285,2285,21
20230705,104800,2533690,2285,2285,2285,2285,39
20230705,104700,2444575,2285,2285,2285,2285,21
20230705,104600,2396590,2285,2285,2285,2285,0
20230705,104500,2396590,2285,2285,2285,2285,22
20230705,104400,2346320,2285,2285,2285,2285,0
20230705,104300,2346320,2285,2285,2285,2285,21
20230705,104200,2298335,2285,2285,2285,2285,0
20230705,104100,2298335,2285,2285,2285,2285,21
20230705,104000,2250350,2285,2285,2285,2285,21
20230705,103900,2202365,2280,2280,2280,2280,0
20230705,103800,2202365,2280,2285,2285,2280,22
20230705,103700,2152100,2285,2285,2285,2285,0
20230705,103600,2152100,2285,2285,2285,2285,21
20230705,103500,2104115,2285,2285,2285,2285,0
20230705,103400,2104115,2285,2285,2285,2285,21
20230705,103300,2056130,2285,2285,2285,2285,0
20230705,103200,2056130,2285,2285,2285,2285,22
20230705,103100,2005860,2285,2285,2285,2285,0
20230705,103000,2005860,2285,2280,2285,2280,32
20230705,102900,1932750,2280,2280,2280,2280,35
20230705,102800,1852950,2280,2280,2280,2280,0
20230705,102700,1852950,2280,2280,2280,2280,35
20230705,102600,1773150,2280,2280,2280,2280,0
20230705,102500,1773150,2280,2280,2280,2280,34
20230705,102400,1695630,2280,2280,2280,2280,0
20230705,102300,1695630,2280,2280,2280,2280,35
20230705,102200,1615830,2280,2280,2280,2280,0
20230705,102100,1615830,2280,2280,2280,2280,34
20230705,102000,1538310,2275,2275,2275,2275,0
20230705,101900,1538310,2275,2275,2275,2275,25
20230705,101800,1481435,2275,2275,2275,2275,0
20230705,101700,1481435,2275,2275,2275,2275,34
20230705,101600,1404085,2275,2275,2275,2275,21
20230705,101500,1356310,2275,2275,2275,2275,0
20230705,101400,1356310,2275,2275,2275,2275,21
20230705,101300,1308535,2280,2280,2280,2280,0
20230705,101200,1308535,2280,2280,2280,2280,21
20230705,101100,1260655,2280,2280,2280,2280,0
20230705,101000,1260655,2280,2280,2280,2280,21
20230705,100900,1212775,2280,2280,2280,2280,0
20230705,100800,1212775,2280,2280,2280,2280,22
20230705,100700,1162615,2280,2280,2280,2280,0
20230705,100600,1162615,2280,2280,2280,2280,21
20230705,100500,1114735,2280,2280,2280,2280,21
20230705,100400,1066855,2280,2280,2280,2280,0
20230705,100300,1066855,2280,2280,2280,2280,21
20230705,100200,1018975,2280,2280,2280,2280,0
20230705,100100,1018975,2280,2280,2280,2280,21
20230705,100000,971095,2280,2280,2280,2280,0
20230705,095900,971095,2280,2280,2280,2280,21
20230705,095800,923215,2280,2280,2280,2280,0
20230705,095700,923215,2280,2280,2280,2280,21
20230705,095600,875335,2280,2280,2280,2280,0
20230705,095500,875335,2280,2280,2280,2280,79
20230705,095400,695215,2280,2280,2280,2280,0
20230705,095300,695215,2280,2280,2280,2280,21
20230705,095200,647335,2280,2280,2280,2280,21
20230705,095100,599455,2280,2280,2280,2280,0
20230705,095000,599455,2280,2280,2280,2280,21
20230705,094900,551575,2280,2280,2280,2280,0
20230705,094800,551575,2280,2280,2280,2280,21
20230705,094700,503695,2280,2280,2280,2280,0
20230705,094600,503695,2280,2280,2280,2280,21
20230705,094500,455815,2275,2275,2275,2275,0
20230705,094400,455815,2275,2280,2280,2275,121
20230705,094300,180435,2280,2280,2280,2280,0
20230705,094200,180435,2280,2280,2280,2280,0
20230705,094100,180435,2280,2280,2280,2280,0
20230705,094000,180435,2280,2280,2280,2280,0
20230705,093900,180435,2280,2280,2280,2280,0
20230705,093800,180435,2280,2280,2280,2280,0
20230705,093700,180435,2280,2280,2280,2280,0
20230705,093600,180435,2280,2280,2280,2280,0
20230705,093500,180435,2280,2280,2280,2280,1
20230705,093400,178155,2275,2275,2275,2275,0
20230705,093300,178155,2275,2275,2275,2275,0
20230705,093200,178155,2275,2275,2275,2275,0
20230705,093100,178155,2275,2275,2275,2275,0
20230705,093000,178155,2275,2275,2275,2275,0
20230705,092900,178155,2275,2275,2275,2275,0
20230705,092800,178155,2275,2275,2275,2275,0
20230705,092700,178155,2275,2275,2275,2275,0
20230705,092600,178155,2275,2275,2275,2275,0
20230705,092500,178155,2275,2275,2275,2275,0
20230705,092400,178155,2275,2275,2275,2275,0
20230705,092300,178155,2275,2275,2275,2275,0
20230705,092200,178155,2275,2275,2275,2275,0
20230705,092100,178155,2275,2275,2275,2275,0
20230705,092000,178155,2275,2275,2275,2275,1
20230705,091900,175880,2255,2255,2255,2255,0
20230705,091800,175880,2255,2255,2255,2255,0
20230705,091700,175880,2255,2255,2255,2255,0
20230705,091600,175880,2255,2255,2255,2255,76
20230705,091500,4500,2250,2250,2250,2250,0
20230705,091400,4500,2250,2250,2250,2250,0
20230705,091300,4500,2250,2250,2250,2250,0
20230705,091200,4500,2250,2250,2250,2250,0
20230705,091100,4500,2250,2250,2250,2250,0
20230705,091000,4500,2250,2250,2250,2250,0
20230705,090900,4500,2250,2250,2250,2250,0
20230705,090800,4500,2250,2250,2250,2250,0
20230705,090700,4500,2250,2250,2250,2250,0
20230705,090600,4500,2250,2250,2250,2250,0
20230705,090500,4500,2250,2250,2250,2250,0
20230705,090400,4500,2250,2250,2250,2250,0
20230705,090300,4500,2250,2250,2250,2250,0
20230705,090200,4500,2250,2250,2250,2250,0
20230705,090100,4500,2250,2250,2250,2250,0
20230705,090000,4500,2250,2250,2250,2250,2