KissMeData/424140/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210700,66573075,2085,2085,2085,2085,50
20230705,210600,66573075,2085,2085,2085,2085,0
20230705,210500,66573075,2085,2085,2085,2085,0
20230705,210400,66573075,2085,2085,2085,2085,0
20230705,210300,66573075,2085,2085,2085,2085,0
20230705,210200,66573075,2085,2085,2085,2085,0
20230705,210100,66573075,2085,2085,2085,2085,0
20230705,210000,66573075,2085,2085,2085,2085,0
20230705,205900,66573075,2085,2085,2085,2085,0
20230705,205800,66573075,2085,2085,2085,2085,0
20230705,205700,66573075,2085,2085,2085,2085,0
20230705,205600,66573075,2085,2085,2085,2085,0
20230705,205500,66573075,2085,2085,2085,2085,0
20230705,205400,66573075,2085,2085,2085,2085,0
20230705,205300,66573075,2085,2085,2085,2085,0
20230705,205200,66573075,2085,2085,2085,2085,0
20230705,205100,66573075,2085,2085,2085,2085,0
20230705,205000,66573075,2085,2085,2085,2085,0
20230705,204900,66573075,2085,2085,2085,2085,0
20230705,204800,66573075,2085,2085,2085,2085,0
20230705,204700,66573075,2085,2085,2085,2085,0
20230705,204600,66573075,2085,2085,2085,2085,0
20230705,204500,66573075,2085,2085,2085,2085,0
20230705,204400,66573075,2085,2085,2085,2085,0
20230705,204300,66573075,2085,2085,2085,2085,0
20230705,204200,66573075,2085,2085,2085,2085,0
20230705,204100,66573075,2085,2085,2085,2085,0
20230705,204000,66573075,2085,2085,2085,2085,0
20230705,203900,66573075,2085,2085,2085,2085,0
20230705,203800,66573075,2085,2085,2085,2085,0
20230705,203700,66573075,2085,2085,2085,2085,50
20230705,203600,66573075,2085,2085,2085,2085,0
20230705,203500,66573075,2085,2085,2085,2085,0
20230705,203400,66573075,2085,2085,2085,2085,0
20230705,203300,66573075,2085,2085,2085,2085,0
20230705,203200,66573075,2085,2085,2085,2085,0
20230705,203100,66573075,2085,2085,2085,2085,0
20230705,203000,66573075,2085,2085,2085,2085,0
20230705,202900,66573075,2085,2085,2085,2085,0
20230705,202800,66573075,2085,2085,2085,2085,0
20230705,202700,66573075,2085,2085,2085,2085,0
20230705,202600,66573075,2085,2085,2085,2085,0
20230705,202500,66573075,2085,2085,2085,2085,0
20230705,202400,66573075,2085,2085,2085,2085,0
20230705,202300,66573075,2085,2085,2085,2085,0
20230705,202200,66573075,2085,2085,2085,2085,0
20230705,202100,66573075,2085,2085,2085,2085,0
20230705,202000,66573075,2085,2085,2085,2085,0
20230705,201900,66573075,2085,2085,2085,2085,0
20230705,201800,66573075,2085,2085,2085,2085,0
20230705,201700,66573075,2085,2085,2085,2085,0
20230705,201600,66573075,2085,2085,2085,2085,0
20230705,201500,66573075,2085,2085,2085,2085,0
20230705,201400,66573075,2085,2085,2085,2085,0
20230705,201300,66573075,2085,2085,2085,2085,0
20230705,201200,66573075,2085,2085,2085,2085,0
20230705,201100,66573075,2085,2085,2085,2085,0
20230705,201000,66573075,2085,2085,2085,2085,0
20230705,200900,66573075,2085,2085,2085,2085,0
20230705,200800,66573075,2085,2085,2085,2085,0
20230705,200700,66573075,2085,2085,2085,2085,50
20230705,200600,66573075,2085,2085,2085,2085,0
20230705,200500,66573075,2085,2085,2085,2085,0
20230705,200400,66573075,2085,2085,2085,2085,0
20230705,200300,66573075,2085,2085,2085,2085,0
20230705,200200,66573075,2085,2085,2085,2085,0
20230705,200100,66573075,2085,2085,2085,2085,0
20230705,200000,66573075,2085,2085,2085,2085,0
20230705,195900,66573075,2085,2085,2085,2085,0
20230705,195800,66573075,2085,2085,2085,2085,0
20230705,195700,66573075,2085,2085,2085,2085,0
20230705,195600,66573075,2085,2085,2085,2085,0
20230705,195500,66573075,2085,2085,2085,2085,0
20230705,195400,66573075,2085,2085,2085,2085,0
20230705,195300,66573075,2085,2085,2085,2085,0
20230705,195200,66573075,2085,2085,2085,2085,0
20230705,195100,66573075,2085,2085,2085,2085,0
20230705,195000,66573075,2085,2085,2085,2085,0
20230705,194900,66573075,2085,2085,2085,2085,0
20230705,194800,66573075,2085,2085,2085,2085,0
20230705,194700,66573075,2085,2085,2085,2085,0
20230705,194600,66573075,2085,2085,2085,2085,0
20230705,194500,66573075,2085,2085,2085,2085,0
20230705,194400,66573075,2085,2085,2085,2085,0
20230705,194300,66573075,2085,2085,2085,2085,0
20230705,194200,66573075,2085,2085,2085,2085,0
20230705,194100,66573075,2085,2085,2085,2085,0
20230705,194000,66573075,2085,2085,2085,2085,0
20230705,193900,66573075,2085,2085,2085,2085,0
20230705,193800,66573075,2085,2085,2085,2085,0
20230705,193700,66573075,2085,2085,2085,2085,50
20230705,193600,66573075,2085,2085,2085,2085,0
20230705,193500,66573075,2085,2085,2085,2085,0
20230705,193400,66573075,2085,2085,2085,2085,0
20230705,193300,66573075,2085,2085,2085,2085,0
20230705,193200,66573075,2085,2085,2085,2085,0
20230705,193100,66573075,2085,2085,2085,2085,0
20230705,193000,66573075,2085,2085,2085,2085,0
20230705,192900,66573075,2085,2085,2085,2085,0
20230705,192800,66573075,2085,2085,2085,2085,0
20230705,192700,66573075,2085,2085,2085,2085,0
20230705,192600,66573075,2085,2085,2085,2085,0
20230705,192500,66573075,2085,2085,2085,2085,0
20230705,192400,66573075,2085,2085,2085,2085,0
20230705,192300,66573075,2085,2085,2085,2085,0
20230705,192200,66573075,2085,2085,2085,2085,0
20230705,192100,66573075,2085,2085,2085,2085,0
20230705,192000,66573075,2085,2085,2085,2085,0
20230705,191900,66573075,2085,2085,2085,2085,0
20230705,191800,66573075,2085,2085,2085,2085,0
20230705,191700,66573075,2085,2085,2085,2085,0
20230705,191600,66573075,2085,2085,2085,2085,0
20230705,191500,66573075,2085,2085,2085,2085,0
20230705,191400,66573075,2085,2085,2085,2085,0
20230705,191300,66573075,2085,2085,2085,2085,0
20230705,191200,66573075,2085,2085,2085,2085,0
20230705,191100,66573075,2085,2085,2085,2085,0
20230705,191000,66573075,2085,2085,2085,2085,0
20230705,190900,66573075,2085,2085,2085,2085,0
20230705,190800,66573075,2085,2085,2085,2085,0
20230705,190700,66573075,2085,2085,2085,2085,50
20230705,190600,66573075,2085,2085,2085,2085,0
20230705,190500,66573075,2085,2085,2085,2085,0
20230705,190400,66573075,2085,2085,2085,2085,0
20230705,190300,66573075,2085,2085,2085,2085,0
20230705,190200,66573075,2085,2085,2085,2085,0
20230705,190100,66573075,2085,2085,2085,2085,0
20230705,190000,66573075,2085,2085,2085,2085,0
20230705,185900,66573075,2085,2085,2085,2085,0
20230705,185800,66573075,2085,2085,2085,2085,0
20230705,185700,66573075,2085,2085,2085,2085,0
20230705,185600,66573075,2085,2085,2085,2085,0
20230705,185500,66573075,2085,2085,2085,2085,0
20230705,185400,66573075,2085,2085,2085,2085,0
20230705,185300,66573075,2085,2085,2085,2085,0
20230705,185200,66573075,2085,2085,2085,2085,0
20230705,185100,66573075,2085,2085,2085,2085,0
20230705,185000,66573075,2085,2085,2085,2085,0
20230705,184900,66573075,2085,2085,2085,2085,0
20230705,184800,66573075,2085,2085,2085,2085,0
20230705,184700,66573075,2085,2085,2085,2085,0
20230705,184600,66573075,2085,2085,2085,2085,0
20230705,184500,66573075,2085,2085,2085,2085,0
20230705,184400,66573075,2085,2085,2085,2085,0
20230705,184300,66573075,2085,2085,2085,2085,0
20230705,184200,66573075,2085,2085,2085,2085,0
20230705,184100,66573075,2085,2085,2085,2085,0
20230705,184000,66573075,2085,2085,2085,2085,0
20230705,183900,66573075,2085,2085,2085,2085,0
20230705,183800,66573075,2085,2085,2085,2085,0
20230705,183700,66573075,2085,2085,2085,2085,50
20230705,183600,66573075,2085,2085,2085,2085,0
20230705,183500,66573075,2085,2085,2085,2085,0
20230705,183400,66573075,2085,2085,2085,2085,0
20230705,183300,66573075,2085,2085,2085,2085,0
20230705,183200,66573075,2085,2085,2085,2085,0
20230705,183100,66573075,2085,2085,2085,2085,0
20230705,183000,66573075,2085,2085,2085,2085,0
20230705,182900,66573075,2085,2085,2085,2085,0
20230705,182800,66573075,2085,2085,2085,2085,0
20230705,182700,66573075,2085,2085,2085,2085,0
20230705,182600,66573075,2085,2085,2085,2085,0
20230705,182500,66573075,2085,2085,2085,2085,0
20230705,182400,66573075,2085,2085,2085,2085,0
20230705,182300,66573075,2085,2085,2085,2085,0
20230705,182200,66573075,2085,2085,2085,2085,0
20230705,182100,66573075,2085,2085,2085,2085,0
20230705,182000,66573075,2085,2085,2085,2085,0
20230705,181900,66573075,2085,2085,2085,2085,0
20230705,181800,66573075,2085,2085,2085,2085,0
20230705,181700,66573075,2085,2085,2085,2085,0
20230705,181600,66573075,2085,2085,2085,2085,0
20230705,181500,66573075,2085,2085,2085,2085,0
20230705,181400,66573075,2085,2085,2085,2085,0
20230705,181300,66573075,2085,2085,2085,2085,0
20230705,181200,66573075,2085,2085,2085,2085,0
20230705,181100,66573075,2085,2085,2085,2085,0
20230705,181000,66573075,2085,2085,2085,2085,0
20230705,180900,66573075,2085,2085,2085,2085,0
20230705,180800,66573075,2085,2085,2085,2085,0
20230705,180700,66573075,2085,2085,2085,2085,50
20230705,180600,66573075,2085,2085,2085,2085,0
20230705,180500,66573075,2085,2085,2085,2085,0
20230705,180400,66573075,2085,2085,2085,2085,0
20230705,180300,66573075,2085,2085,2085,2085,0
20230705,180200,66573075,2085,2085,2085,2085,0
20230705,180100,66573075,2085,2085,2085,2085,0
20230705,180000,66573075,2085,2085,2085,2085,0
20230705,175900,66573075,2085,2085,2085,2085,0
20230705,175800,66573075,2085,2085,2085,2085,0
20230705,175700,66573075,2085,2085,2085,2085,0
20230705,175600,66573075,2085,2085,2085,2085,0
20230705,175500,66573075,2085,2085,2085,2085,0
20230705,175400,66573075,2085,2085,2085,2085,0
20230705,175300,66573075,2085,2085,2085,2085,0
20230705,175200,66573075,2085,2085,2085,2085,0
20230705,175100,66573075,2085,2085,2085,2085,0
20230705,175000,66573075,2085,2085,2085,2085,0
20230705,174900,66573075,2085,2085,2085,2085,0
20230705,174800,66573075,2085,2085,2085,2085,0
20230705,174700,66573075,2085,2085,2085,2085,0
20230705,174600,66573075,2085,2085,2085,2085,0
20230705,174500,66573075,2085,2085,2085,2085,0
20230705,174400,66573075,2085,2085,2085,2085,0
20230705,174300,66573075,2085,2085,2085,2085,0
20230705,174200,66573075,2085,2085,2085,2085,0
20230705,174100,66573075,2085,2085,2085,2085,0
20230705,174000,66573075,2085,2085,2085,2085,0
20230705,173900,66573075,2085,2085,2085,2085,0
20230705,173800,66573075,2085,2085,2085,2085,0
20230705,173700,66573075,2085,2085,2085,2085,50
20230705,173600,66573075,2085,2085,2085,2085,0
20230705,173500,66573075,2085,2085,2085,2085,0
20230705,173400,66573075,2085,2085,2085,2085,0
20230705,173300,66573075,2085,2085,2085,2085,0
20230705,173200,66573075,2085,2085,2085,2085,0
20230705,173100,66573075,2085,2085,2085,2085,0
20230705,173000,66573075,2085,2085,2085,2085,0
20230705,172900,66573075,2085,2085,2085,2085,0
20230705,172800,66573075,2085,2085,2085,2085,0
20230705,172700,66573075,2085,2085,2085,2085,0
20230705,172600,66573075,2085,2085,2085,2085,0
20230705,172500,66573075,2085,2085,2085,2085,0
20230705,172400,66573075,2085,2085,2085,2085,0
20230705,172300,66573075,2085,2085,2085,2085,0
20230705,172200,66573075,2085,2085,2085,2085,0
20230705,172100,66573075,2085,2085,2085,2085,0
20230705,172000,66573075,2085,2085,2085,2085,0
20230705,171900,66573075,2085,2085,2085,2085,0
20230705,171800,66573075,2085,2085,2085,2085,0
20230705,171700,66573075,2085,2085,2085,2085,0
20230705,171600,66573075,2085,2085,2085,2085,0
20230705,171500,66573075,2085,2085,2085,2085,0
20230705,171400,66573075,2085,2085,2085,2085,0
20230705,171300,66573075,2085,2085,2085,2085,0
20230705,171200,66573075,2085,2085,2085,2085,0
20230705,171100,66573075,2085,2085,2085,2085,0
20230705,171000,66573075,2085,2085,2085,2085,0
20230705,170900,66573075,2085,2085,2085,2085,0
20230705,170800,66573075,2085,2085,2085,2085,0
20230705,170700,66573075,2085,2085,2085,2085,50
20230705,170600,66573075,2085,2085,2085,2085,0
20230705,170500,66573075,2085,2085,2085,2085,0
20230705,170400,66573075,2085,2085,2085,2085,0
20230705,170300,66573075,2085,2085,2085,2085,0
20230705,170200,66573075,2085,2085,2085,2085,0
20230705,170100,66573075,2085,2085,2085,2085,0
20230705,170000,66573075,2085,2085,2085,2085,0
20230705,165900,66573075,2085,2085,2085,2085,0
20230705,165800,66573075,2085,2085,2085,2085,0
20230705,165700,66573075,2085,2085,2085,2085,0
20230705,165600,66573075,2085,2085,2085,2085,0
20230705,165500,66573075,2085,2085,2085,2085,0
20230705,165400,66573075,2085,2085,2085,2085,0
20230705,165300,66573075,2085,2085,2085,2085,0
20230705,165200,66573075,2085,2085,2085,2085,0
20230705,165100,66573075,2085,2085,2085,2085,0
20230705,165000,66573075,2085,2085,2085,2085,0
20230705,164900,66573075,2085,2085,2085,2085,0
20230705,164800,66573075,2085,2085,2085,2085,0
20230705,164700,66573075,2085,2085,2085,2085,0
20230705,164600,66573075,2085,2085,2085,2085,0
20230705,164500,66573075,2085,2085,2085,2085,0
20230705,164400,66573075,2085,2085,2085,2085,0
20230705,164300,66573075,2085,2085,2085,2085,0
20230705,164200,66573075,2085,2085,2085,2085,0
20230705,164100,66573075,2085,2085,2085,2085,0
20230705,164000,66573075,2085,2085,2085,2085,0
20230705,163900,66573075,2085,2085,2085,2085,0
20230705,163800,66573075,2085,2085,2085,2085,0
20230705,163700,66573075,2085,2085,2085,2085,50
20230705,163600,66573075,2085,2085,2085,2085,0
20230705,163500,66573075,2085,2085,2085,2085,0
20230705,163400,66573075,2085,2085,2085,2085,0
20230705,163300,66573075,2085,2085,2085,2085,0
20230705,163200,66573075,2085,2085,2085,2085,0
20230705,163100,66573075,2085,2085,2085,2085,0
20230705,163000,66573075,2085,2085,2085,2085,0
20230705,162900,66573075,2085,2085,2085,2085,0
20230705,162800,66573075,2085,2085,2085,2085,0
20230705,162700,66573075,2085,2085,2085,2085,0
20230705,162600,66573075,2085,2085,2085,2085,0
20230705,162500,66573075,2085,2085,2085,2085,0
20230705,162400,66573075,2085,2085,2085,2085,0
20230705,162300,66573075,2085,2085,2085,2085,0
20230705,162200,66573075,2085,2085,2085,2085,0
20230705,162100,66573075,2085,2085,2085,2085,0
20230705,162000,66573075,2085,2085,2085,2085,0
20230705,161900,66573075,2085,2085,2085,2085,0
20230705,161800,66573075,2085,2085,2085,2085,0
20230705,161700,66573075,2085,2085,2085,2085,0
20230705,161600,66573075,2085,2085,2085,2085,0
20230705,161500,66573075,2085,2085,2085,2085,0
20230705,161400,66573075,2085,2085,2085,2085,0
20230705,161300,66573075,2085,2085,2085,2085,0
20230705,161200,66573075,2085,2085,2085,2085,0
20230705,161100,66573075,2085,2085,2085,2085,0
20230705,161000,66573075,2085,2085,2085,2085,0
20230705,160900,66573075,2085,2085,2085,2085,0
20230705,160800,66573075,2085,2085,2085,2085,0
20230705,160700,66573075,2085,2085,2085,2085,50
20230705,160600,66573075,2085,2085,2085,2085,0
20230705,160500,66573075,2085,2085,2085,2085,0
20230705,160400,66573075,2085,2085,2085,2085,0
20230705,160300,66573075,2085,2085,2085,2085,0
20230705,160200,66573075,2085,2085,2085,2085,0
20230705,160100,66573075,2085,2085,2085,2085,0
20230705,160000,66573075,2085,2085,2085,2085,0
20230705,155900,66573075,2085,2085,2085,2085,0
20230705,155800,66573075,2085,2085,2085,2085,0
20230705,155700,66573075,2085,2085,2085,2085,0
20230705,155600,66573075,2085,2085,2085,2085,0
20230705,155500,66573075,2085,2085,2085,2085,0
20230705,155400,66573075,2085,2085,2085,2085,0
20230705,155300,66573075,2085,2085,2085,2085,0
20230705,155200,66573075,2085,2085,2085,2085,0
20230705,155100,66573075,2085,2085,2085,2085,0
20230705,155000,66573075,2085,2085,2085,2085,0
20230705,154900,66573075,2085,2085,2085,2085,0
20230705,154800,66573075,2085,2085,2085,2085,0
20230705,154700,66573075,2085,2085,2085,2085,0
20230705,154600,66573075,2085,2085,2085,2085,0
20230705,154500,66573075,2085,2085,2085,2085,0
20230705,154400,66573075,2085,2085,2085,2085,0
20230705,154300,66573075,2085,2085,2085,2085,0
20230705,154200,66573075,2085,2085,2085,2085,0
20230705,154100,66573075,2085,2085,2085,2085,0
20230705,154000,66573075,2085,2085,2085,2085,0
20230705,153900,66573075,2085,2085,2085,2085,0
20230705,153800,66573075,2085,2085,2085,2085,0
20230705,153700,66573075,2085,2085,2085,2085,50
20230705,153600,66573075,2085,2085,2085,2085,0
20230705,153500,66573075,2085,2085,2085,2085,0
20230705,153400,66573075,2085,2085,2085,2085,0
20230705,153300,66573075,2085,2085,2085,2085,0
20230705,153200,66573075,2085,2085,2085,2085,0
20230705,153100,66573075,2085,2085,2085,2085,0
20230705,153000,66573075,2085,2085,2085,2085,50
20230705,152900,66468825,2085,2085,2085,2085,0
20230705,152800,66468825,2085,2085,2085,2085,0
20230705,152700,66468825,2085,2085,2085,2085,0
20230705,152600,66468825,2085,2085,2085,2085,0
20230705,152500,66468825,2085,2085,2085,2085,0
20230705,152400,66468825,2085,2085,2085,2085,0
20230705,152300,66468825,2085,2085,2085,2085,0
20230705,152200,66468825,2085,2085,2085,2085,0
20230705,152100,66468825,2085,2085,2085,2085,0
20230705,152000,66468825,2085,2085,2085,2085,0
20230705,151900,66468825,2085,2085,2085,2085,0
20230705,151800,66468825,2085,2080,2085,2080,132
20230705,151700,66194190,2085,2080,2085,2080,16
20230705,151600,66160860,2080,2080,2085,2080,97
20230705,151500,65959040,2085,2085,2085,2085,0
20230705,151400,65959040,2085,2080,2085,2080,54
20230705,151300,65846670,2080,2080,2080,2080,71
20230705,151200,65698990,2080,2080,2080,2080,38
20230705,151100,65619950,2080,2080,2080,2080,86
20230705,151000,65441070,2085,2085,2085,2085,10
20230705,150900,65420220,2080,2075,2080,2075,412
20230705,150800,64563410,2080,2075,2080,2075,61
20230705,150700,64436785,2080,2075,2080,2075,25
20230705,150600,64384895,2080,2070,2080,2065,102
20230705,150500,64173830,2080,2070,2080,2070,31
20230705,150400,64109560,2080,2070,2080,2065,74
20230705,150300,63956515,2080,2075,2080,2065,88
20230705,150200,63774155,2080,2070,2080,2070,14
20230705,150100,63745115,2080,2065,2080,2065,65
20230705,150000,63610740,2080,2070,2080,2065,49
20230705,145900,63509100,2080,2075,2080,2075,10
20230705,145800,63488305,2080,2070,2080,2065,86
20230705,145700,63310180,2080,2075,2080,2070,33
20230705,145600,63241635,2070,2080,2080,2065,94
20230705,145500,63047070,2065,2070,2080,2065,20
20230705,145400,63005650,2080,2070,2080,2070,61
20230705,145300,62879290,2070,2070,2070,2070,3
20230705,145200,62873080,2080,2070,2080,2070,43
20230705,145100,62783920,2070,2070,2070,2070,54
20230705,145000,62672140,2080,2080,2080,2080,10
20230705,144900,62651340,2065,2070,2080,2065,71
20230705,144800,62504370,2080,2075,2080,2075,50
20230705,144700,62400590,2070,2070,2070,2070,6
20230705,144600,62388170,2070,2070,2070,2070,83
20230705,144500,62216360,2070,2070,2070,2070,0
20230705,144400,62216360,2070,2070,2070,2070,36
20230705,144300,62141840,2070,2070,2070,2070,42
20230705,144200,62054900,2070,2070,2070,2070,30
20230705,144100,61992800,2070,2070,2070,2070,66
20230705,144000,61856180,2070,2070,2070,2070,31
20230705,143900,61792010,2070,2070,2070,2070,6
20230705,143800,61779590,2070,2070,2070,2070,35
20230705,143700,61707140,2070,2070,2070,2070,30
20230705,143600,61645040,2070,2070,2070,2070,65
20230705,143500,61510490,2070,2070,2070,2070,32
20230705,143400,61444250,2070,2070,2070,2070,0
20230705,143300,61444250,2070,2070,2070,2070,71
20230705,143200,61297280,2070,2070,2070,2070,0
20230705,143100,61297280,2070,2070,2070,2070,86
20230705,143000,61119260,2070,2070,2070,2070,0
20230705,142900,61119260,2070,2070,2070,2070,0
20230705,142800,61119260,2070,2065,2070,2065,45
20230705,142700,61026140,2080,2080,2080,2080,0
20230705,142600,61026140,2080,2065,2080,2065,98
20230705,142500,60823715,2065,2065,2065,2065,6
20230705,142400,60811325,2065,2065,2065,2065,40
20230705,142300,60728725,2065,2070,2070,2065,112
20230705,142200,60497080,2065,2070,2070,2065,7
20230705,142100,60482615,2080,2070,2080,2070,21
20230705,142000,60439135,2070,2070,2080,2070,53
20230705,141900,60329375,2080,2080,2080,2080,0
20230705,141800,60329375,2080,2070,2080,2070,32
20230705,141700,60263045,2080,2070,2080,2070,61
20230705,141600,60136715,2080,2080,2080,2080,0
20230705,141500,60136715,2080,2080,2080,2080,31
20230705,141400,60072235,2080,2065,2080,2065,132
20230705,141300,59797995,2065,2065,2065,2065,30
20230705,141200,59736045,2065,2065,2065,2065,5
20230705,141100,59725720,2075,2065,2075,2065,83
20230705,141000,59553795,2065,2065,2065,2065,0
20230705,140900,59553795,2065,2075,2075,2065,48
20230705,140800,59454255,2080,2065,2080,2065,162
20230705,140700,59118710,2065,2065,2065,2065,0
20230705,140600,59118710,2065,2070,2070,2065,35
20230705,140500,59046430,2065,2065,2065,2065,0
20230705,140400,59046430,2065,2065,2065,2065,105
20230705,140300,58829605,2065,2080,2080,2060,10243
20230705,140200,37592735,2080,2080,2080,2080,70
20230705,140100,37447135,2080,2080,2080,2080,61
20230705,140000,37320255,2080,2080,2080,2080,413
20230705,135900,36461215,2080,2080,2080,2080,68
20230705,135800,36319775,2080,2080,2080,2080,5
20230705,135700,36309375,2080,2080,2080,2080,152
20230705,135600,35993215,2075,2075,2075,2075,60
20230705,135500,35868715,2075,2075,2075,2075,29
20230705,135400,35808540,2080,2080,2080,2080,3
20230705,135300,35802300,2080,2080,2080,2080,1536
20230705,135200,32607420,2080,2080,2080,2080,38
20230705,135100,32528380,2080,2080,2080,2080,57
20230705,135000,32409820,2080,2080,2080,2080,46
20230705,134900,32314140,2080,2080,2080,2080,75
20230705,134800,32158140,2080,2080,2080,2080,30
20230705,134700,32095740,2080,2080,2080,2080,5
20230705,134600,32085340,2080,2080,2080,2080,80
20230705,134500,31918940,2080,2080,2080,2080,44
20230705,134400,31827420,2080,2080,2080,2080,29
20230705,134300,31767100,2090,2090,2090,2090,0
20230705,134200,31767100,2090,2085,2090,2080,84
20230705,134100,31592170,2080,2085,2085,2080,48
20230705,134000,31492130,2090,2090,2090,2090,10
20230705,133900,31471230,2085,2080,2085,2080,128
20230705,133800,31204760,2090,2085,2090,2085,30
20230705,133700,31142170,2080,2090,2090,2080,18
20230705,133600,31104630,2080,2080,2090,2080,124
20230705,133500,30846500,2090,2080,2090,2080,19
20230705,133400,30806880,2090,2080,2090,2080,78
20230705,133300,30644330,2090,2090,2090,2090,0
20230705,133200,30644330,2090,2080,2090,2080,56
20230705,133100,30527750,2080,2080,2080,2080,80
20230705,133000,30361350,2090,2080,2090,2080,18
20230705,132900,30323810,2090,2080,2090,2080,75
20230705,132800,30167710,2080,2080,2080,2080,52
20230705,132700,30059550,2090,2090,2090,2090,0
20230705,132600,30059550,2090,2080,2090,2080,140
20230705,132500,29768090,2090,2090,2090,2090,0
20230705,132400,29768090,2090,2080,2090,2080,130
20230705,132300,29496910,2090,2085,2090,2080,115
20230705,132200,29256850,2080,2085,2085,2080,70
20230705,132100,29111200,2080,2080,2080,2080,8
20230705,132000,29094560,2090,2080,2090,2080,37
20230705,131900,29017500,2090,2085,2090,2080,89
20230705,131800,28831955,2085,2080,2085,2080,54
20230705,131700,28719585,2080,2080,2080,2080,31
20230705,131600,28655105,2090,2080,2090,2080,66
20230705,131500,28517725,2085,2080,2090,2080,74
20230705,131400,28363455,2090,2090,2090,2090,0
20230705,131300,28363455,2090,2080,2090,2080,32
20230705,131200,28296795,2090,2080,2090,2080,94
20230705,131100,28101020,2090,2085,2090,2085,31
20230705,131000,28036340,2090,2090,2090,2090,10
20230705,130900,28015440,2085,2085,2090,2085,111
20230705,130800,27783905,2085,2090,2090,2085,31
20230705,130700,27719220,2085,2085,2085,2085,6
20230705,130600,27706710,2085,2085,2085,2085,662
20230705,130500,26326440,2085,2085,2085,2085,0
20230705,130400,26326440,2085,2085,2085,2085,121
20230705,130300,26074155,2085,2085,2085,2085,0
20230705,130200,26074155,2085,2085,2085,2085,53
20230705,130100,25963650,2085,2090,2090,2085,106
20230705,130000,25742540,2085,2085,2085,2085,26
20230705,125900,25688330,2085,2085,2085,2085,80
20230705,125800,25521530,2085,2085,2085,2085,0
20230705,125700,25521530,2085,2085,2085,2085,77
20230705,125600,25360985,2085,2085,2085,2085,63
20230705,125500,25229630,2085,2085,2085,2085,38
20230705,125400,25150400,2085,2085,2085,2085,77
20230705,125300,24989855,2085,2085,2085,2085,6
20230705,125200,24977345,2085,2085,2085,2085,76
20230705,125100,24818885,2085,2090,2090,2085,89
20230705,125000,24633220,2085,2085,2085,2085,5
20230705,124900,24622795,2090,2085,2090,2085,58
20230705,124800,24501815,2090,2085,2090,2085,94
20230705,124700,24305725,2090,2090,2090,2090,10
20230705,124600,24284825,2085,2085,2090,2085,89
20230705,124500,24099210,2090,2085,2090,2085,16
20230705,124400,24065800,2090,2085,2090,2085,127
20230705,124300,23800905,2085,2085,2085,2085,0
20230705,124200,23800905,2085,2090,2090,2085,16
20230705,124100,23767495,2085,2085,2085,2085,116
20230705,124000,23525635,2090,2085,2090,2085,16
20230705,123900,23492225,2085,2085,2085,2085,69
20230705,123800,23348360,2085,2085,2085,2085,0
20230705,123700,23348360,2085,2085,2085,2085,72
20230705,123600,23198240,2085,2085,2085,2085,61
20230705,123500,23071055,2085,2085,2085,2085,75
20230705,123400,22914680,2085,2085,2085,2085,34
20230705,123300,22843790,2090,2085,2090,2085,28
20230705,123200,22785380,2085,2085,2085,2085,73
20230705,123100,22633175,2085,2085,2085,2085,0
20230705,123000,22633175,2085,2085,2085,2085,68
20230705,122900,22491395,2085,2085,2085,2085,42
20230705,122800,22403825,2085,2085,2085,2085,29
20230705,122700,22343360,2085,2085,2085,2085,89
20230705,122600,22157795,2085,2085,2085,2085,35
20230705,122500,22084820,2085,2085,2085,2085,0
20230705,122400,22084820,2085,2085,2085,2085,75
20230705,122300,21928445,2085,2085,2085,2085,44
20230705,122200,21836705,2085,2085,2085,2085,48
20230705,122100,21736625,2085,2085,2085,2085,35
20230705,122000,21663650,2085,2085,2085,2085,38
20230705,121900,21584420,2085,2085,2085,2085,77
20230705,121800,21423875,2085,2085,2085,2085,6
20230705,121700,21411365,2085,2085,2085,2085,86
20230705,121600,21232055,2085,2085,2085,2085,38
20230705,121500,21152825,2085,2085,2085,2085,35
20230705,121400,21079850,2085,2085,2085,2085,39
20230705,121300,20998535,2085,2085,2085,2085,75
20230705,121200,20842160,2085,2085,2085,2085,61
20230705,121100,20714975,2085,2085,2085,2085,0
20230705,121000,20714975,2085,2085,2085,2085,75
20230705,120900,20558600,2085,2085,2085,2085,34
20230705,120800,20487710,2085,2085,2085,2085,32
20230705,120700,20420990,2085,2085,2085,2085,65
20230705,120600,20285465,2085,2085,2085,2085,69
20230705,120500,20141600,2085,2085,2085,2085,5
20230705,120400,20131175,2085,2085,2085,2085,65
20230705,120300,19995650,2085,2085,2085,2085,38
20230705,120200,19916420,2085,2085,2085,2085,65
20230705,120100,19780895,2085,2085,2085,2085,30
20230705,120000,19718345,2085,2085,2085,2085,0
20230705,115900,19718345,2085,2085,2085,2085,110
20230705,115800,19488995,2085,2085,2085,2085,0
20230705,115700,19488995,2085,2085,2085,2085,81
20230705,115600,19320110,2085,2085,2085,2085,44
20230705,115500,19228370,2085,2085,2085,2085,30
20230705,115400,19165820,2085,2085,2085,2085,50
20230705,115300,19061570,2085,2085,2085,2085,70
20230705,115200,18915620,2085,2085,2085,2085,56
20230705,115100,18798860,2085,2085,2085,2085,5
20230705,115000,18788435,2085,2085,2085,2085,30
20230705,114900,18725885,2085,2085,2085,2085,77
20230705,114800,18565340,2085,2085,2085,2085,37
20230705,114700,18488195,2085,2085,2085,2085,50
20230705,114600,18383945,2085,2085,2085,2085,74
20230705,114500,18229655,2085,2085,2085,2085,0
20230705,114400,18229655,2085,2085,2085,2085,76
20230705,114300,18071195,2085,2085,2085,2085,6
20230705,114200,18058685,2085,2085,2085,2085,119
20230705,114100,17810570,2085,2085,2085,2085,8
20230705,114000,17793890,2085,2085,2085,2085,5
20230705,113900,17783465,2085,2085,2085,2085,102
20230705,113800,17570795,2085,2085,2085,2085,0
20230705,113700,17570795,2085,2085,2085,2085,95
20230705,113600,17372720,2085,2085,2085,2085,0
20230705,113500,17372720,2085,2085,2085,2085,44
20230705,113400,17280980,2085,2085,2085,2085,37
20230705,113300,17203835,2090,2090,2090,2090,194
20230705,113200,16798375,2085,2090,2090,2085,105
20230705,113100,16579395,2090,2090,2090,2090,3
20230705,113000,16573125,2085,2085,2085,2085,0
20230705,112900,16573125,2085,2085,2085,2085,87
20230705,112800,16391730,2085,2085,2085,2085,0
20230705,112700,16391730,2085,2085,2085,2085,63
20230705,112600,16260375,2085,2085,2085,2085,0
20230705,112500,16260375,2085,2085,2085,2085,38
20230705,112400,16181145,2085,2085,2085,2085,44
20230705,112300,16089405,2085,2085,2085,2085,0
20230705,112200,16089405,2085,2085,2085,2085,87
20230705,112100,15908010,2085,2085,2085,2085,6
20230705,112000,15895500,2085,2085,2085,2085,0
20230705,111900,15895500,2085,2085,2085,2085,46
20230705,111800,15799590,2085,2085,2085,2085,43
20230705,111700,15709935,2085,2085,2085,2085,55
20230705,111600,15595260,2085,2085,2085,2085,6
20230705,111500,15582750,2085,2085,2085,2085,39
20230705,111400,15501435,2085,2085,2085,2085,40
20230705,111300,15418035,2085,2085,2085,2085,6
20230705,111200,15405525,2085,2085,2085,2085,85
20230705,111100,15228300,2085,2085,2085,2085,0
20230705,111000,15228300,2085,2085,2085,2085,6
20230705,110900,15215790,2085,2085,2085,2085,0
20230705,110800,15215790,2085,2085,2085,2085,44
20230705,110700,15124050,2085,2085,2085,2085,70
20230705,110600,14978100,2090,2090,2090,2090,28
20230705,110500,14919580,2090,2095,2095,2090,6
20230705,110400,14907035,2090,2090,2090,2090,36
20230705,110300,14831795,2090,2090,2090,2090,0
20230705,110200,14831795,2090,2090,2090,2090,54
20230705,110100,14718935,2090,2090,2090,2090,38
20230705,110000,14639515,2090,2090,2090,2090,6
20230705,105900,14626975,2090,2090,2090,2090,86
20230705,105800,14447235,2095,2095,2095,2095,0
20230705,105700,14447235,2095,2090,2095,2090,16
20230705,105600,14413745,2090,2090,2090,2090,50
20230705,105500,14309245,2090,2090,2090,2090,0
20230705,105400,14309245,2090,2090,2090,2090,90
20230705,105300,14121145,2090,2090,2090,2090,0
20230705,105200,14121145,2090,2090,2090,2090,0
20230705,105100,14121145,2090,2090,2090,2090,95
20230705,105000,13922595,2090,2090,2090,2090,0
20230705,104900,13922595,2090,2090,2090,2090,52
20230705,104800,13813915,2090,2090,2090,2090,38
20230705,104700,13734495,2090,2090,2090,2090,0
20230705,104600,13734495,2090,2090,2090,2090,61
20230705,104500,13607005,2090,2090,2090,2090,0
20230705,104400,13607005,2090,2090,2090,2090,79
20230705,104300,13441895,2090,2090,2090,2090,5
20230705,104200,13431445,2090,2090,2090,2090,0
20230705,104100,13431445,2090,2085,2090,2085,158
20230705,104000,13101740,2085,2085,2085,2085,0
20230705,103900,13101740,2085,2085,2085,2085,37
20230705,103800,13024595,2085,2085,2085,2085,6
20230705,103700,13012085,2085,2085,2085,2085,38
20230705,103600,12932855,2085,2085,2085,2085,57
20230705,103500,12814010,2085,2085,2085,2085,6
20230705,103400,12801500,2085,2085,2085,2085,77
20230705,103300,12640955,2085,2085,2085,2085,6
20230705,103200,12628445,2085,2085,2085,2085,0
20230705,103100,12628445,2085,2085,2085,2085,88
20230705,103000,12444965,2085,2085,2085,2085,5
20230705,102900,12434540,2085,2085,2085,2085,0
20230705,102800,12434540,2085,2085,2085,2085,46
20230705,102700,12338630,2085,2085,2085,2085,44
20230705,102600,12246890,2085,2085,2085,2085,51
20230705,102500,12140555,2085,2085,2085,2085,0
20230705,102400,12140555,2085,2085,2085,2085,45
20230705,102300,12046730,2085,2085,2085,2085,45
20230705,102200,11952905,2085,2085,2085,2085,6
20230705,102100,11940395,2095,2090,2095,2085,2520
20230705,102000,6686040,2085,2085,2085,2085,38
20230705,101900,6606810,2085,2085,2085,2085,35
20230705,101800,6533835,2085,2085,2085,2085,40
20230705,101700,6450435,2085,2085,2085,2085,38
20230705,101600,6371205,2085,2085,2085,2085,56
20230705,101500,6254445,2085,2085,2085,2085,0
20230705,101400,6254445,2085,2085,2085,2085,44
20230705,101300,6162705,2085,2085,2085,2085,46
20230705,101200,6066795,2085,2085,2085,2085,0
20230705,101100,6066795,2085,2085,2085,2085,54
20230705,101000,5954205,2085,2085,2085,2085,38
20230705,100900,5874975,2085,2085,2085,2085,0
20230705,100800,5874975,2085,2090,2090,2085,44
20230705,100700,5783040,2090,2090,2090,2090,38
20230705,100600,5703620,2090,2090,2090,2090,56
20230705,100500,5586580,2090,2090,2090,2090,6
20230705,100400,5574040,2090,2090,2090,2090,0
20230705,100300,5574040,2090,2090,2090,2090,84
20230705,100200,5398480,2090,2090,2090,2090,0
20230705,100100,5398480,2090,2090,2090,2090,54
20230705,100000,5285620,2090,2090,2090,2090,44
20230705,095900,5193660,2090,2090,2090,2090,0
20230705,095800,5193660,2090,2090,2090,2090,81
20230705,095700,5024370,2090,2090,2090,2090,5
20230705,095600,5013920,2095,2095,2095,2095,10
20230705,095500,4992970,2090,2090,2095,2090,76
20230705,095400,4834080,2095,2095,2095,2095,10
20230705,095300,4813130,2090,2090,2090,2090,73
20230705,095200,4660560,2095,2090,2095,2090,16
20230705,095100,4627070,2095,2095,2095,2090,58
20230705,095000,4505750,2090,2095,2095,2090,66
20230705,094900,4367760,2090,2090,2090,2090,6
20230705,094800,4355220,2095,2090,2095,2090,50
20230705,094700,4250670,2095,2090,2095,2090,122
20230705,094600,3995590,2095,2095,2095,2095,0
20230705,094500,3995590,2095,2090,2095,2090,68
20230705,094400,3853420,2095,2090,2095,2090,15
20230705,094300,3822020,2095,2090,2095,2090,86
20230705,094200,3642230,2095,2095,2095,2095,0
20230705,094100,3642230,2095,2095,2095,2090,26
20230705,094000,3587790,2090,2090,2095,2090,109
20230705,093900,3359930,2095,2095,2095,2095,0
20230705,093800,3359930,2095,2090,2095,2090,61
20230705,093700,3232340,2090,2090,2090,2090,0
20230705,093600,3232340,2090,2090,2090,2090,6
20230705,093500,3219800,2090,2090,2090,2090,49
20230705,093400,3117390,2095,2090,2095,2090,26
20230705,093300,3063000,2090,2090,2090,2090,52
20230705,093200,2954320,2090,2090,2090,2090,0
20230705,093100,2954320,2090,2090,2090,2090,0
20230705,093000,2954320,2090,2090,2090,2090,76
20230705,092900,2795480,2090,2090,2090,2090,0
20230705,092800,2795480,2090,2090,2090,2090,6
20230705,092700,2782940,2090,2090,2090,2090,44
20230705,092600,2690980,2095,2095,2095,2095,0
20230705,092500,2690980,2095,2090,2095,2090,59
20230705,092400,2567620,2095,2095,2095,2095,0
20230705,092300,2567620,2095,2095,2095,2095,10
20230705,092200,2546670,2090,2090,2090,2090,46
20230705,092100,2450530,2095,2095,2095,2095,10
20230705,092000,2429580,2090,2090,2090,2090,62
20230705,091900,2300000,2095,2095,2095,2095,0
20230705,091800,2300000,2095,2095,2095,2095,50
20230705,091700,2195250,2090,2090,2090,2090,34
20230705,091600,2124190,2095,2095,2095,2095,50
20230705,091500,2019440,2090,2090,2090,2090,60
20230705,091400,1894040,2095,2095,2095,2095,0
20230705,091300,1894040,2095,2095,2095,2095,50
20230705,091200,1789290,2090,2095,2095,2090,86
20230705,091100,1609300,2090,2090,2090,2090,462
20230705,091000,643720,2095,2085,2095,2085,102
20230705,090900,430570,2090,2090,2090,2090,50
20230705,090800,326070,2085,2085,2085,2085,0
20230705,090700,326070,2085,2085,2085,2085,44
20230705,090600,234330,2100,2100,2100,2100,0
20230705,090500,234330,2100,2100,2100,2100,0
20230705,090400,234330,2100,2100,2100,2100,0
20230705,090300,234330,2100,2090,2100,2090,100
20230705,090200,25120,2095,2095,2095,2095,0
20230705,090100,25120,2095,2095,2095,2095,0
20230705,090000,25120,2095,2085,2095,2085,12