KissMeData/445360/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,205800,87084355,2090,2090,2090,2090,1
20230707,205700,87084355,2090,2090,2090,2090,0
20230707,205600,87084355,2090,2090,2090,2090,0
20230707,205500,87084355,2090,2090,2090,2090,0
20230707,205400,87084355,2090,2090,2090,2090,0
20230707,205300,87084355,2090,2090,2090,2090,0
20230707,205200,87084355,2090,2090,2090,2090,0
20230707,205100,87084355,2090,2090,2090,2090,0
20230707,205000,87084355,2090,2090,2090,2090,0
20230707,204900,87084355,2090,2090,2090,2090,0
20230707,204800,87084355,2090,2090,2090,2090,0
20230707,204700,87084355,2090,2090,2090,2090,0
20230707,204600,87084355,2090,2090,2090,2090,0
20230707,204500,87084355,2090,2090,2090,2090,0
20230707,204400,87084355,2090,2090,2090,2090,0
20230707,204300,87084355,2090,2090,2090,2090,0
20230707,204200,87084355,2090,2090,2090,2090,0
20230707,204100,87084355,2090,2090,2090,2090,0
20230707,204000,87084355,2090,2090,2090,2090,0
20230707,203900,87084355,2090,2090,2090,2090,0
20230707,203800,87084355,2090,2090,2090,2090,0
20230707,203700,87084355,2090,2090,2090,2090,0
20230707,203600,87084355,2090,2090,2090,2090,0
20230707,203500,87084355,2090,2090,2090,2090,0
20230707,203400,87084355,2090,2090,2090,2090,0
20230707,203300,87084355,2090,2090,2090,2090,0
20230707,203200,87084355,2090,2090,2090,2090,0
20230707,203100,87084355,2090,2090,2090,2090,0
20230707,203000,87084355,2090,2090,2090,2090,0
20230707,202900,87084355,2090,2090,2090,2090,0
20230707,202800,87084355,2090,2090,2090,2090,1
20230707,202700,87084355,2090,2090,2090,2090,0
20230707,202600,87084355,2090,2090,2090,2090,0
20230707,202500,87084355,2090,2090,2090,2090,0
20230707,202400,87084355,2090,2090,2090,2090,0
20230707,202300,87084355,2090,2090,2090,2090,0
20230707,202200,87084355,2090,2090,2090,2090,0
20230707,202100,87084355,2090,2090,2090,2090,0
20230707,202000,87084355,2090,2090,2090,2090,0
20230707,201900,87084355,2090,2090,2090,2090,0
20230707,201800,87084355,2090,2090,2090,2090,0
20230707,201700,87084355,2090,2090,2090,2090,0
20230707,201600,87084355,2090,2090,2090,2090,0
20230707,201500,87084355,2090,2090,2090,2090,0
20230707,201400,87084355,2090,2090,2090,2090,0
20230707,201300,87084355,2090,2090,2090,2090,0
20230707,201200,87084355,2090,2090,2090,2090,0
20230707,201100,87084355,2090,2090,2090,2090,0
20230707,201000,87084355,2090,2090,2090,2090,0
20230707,200900,87084355,2090,2090,2090,2090,0
20230707,200800,87084355,2090,2090,2090,2090,0
20230707,200700,87084355,2090,2090,2090,2090,0
20230707,200600,87084355,2090,2090,2090,2090,0
20230707,200500,87084355,2090,2090,2090,2090,0
20230707,200400,87084355,2090,2090,2090,2090,0
20230707,200300,87084355,2090,2090,2090,2090,0
20230707,200200,87084355,2090,2090,2090,2090,0
20230707,200100,87084355,2090,2090,2090,2090,0
20230707,200000,87084355,2090,2090,2090,2090,0
20230707,195900,87084355,2090,2090,2090,2090,0
20230707,195800,87084355,2090,2090,2090,2090,1
20230707,195700,87084355,2090,2090,2090,2090,0
20230707,195600,87084355,2090,2090,2090,2090,0
20230707,195500,87084355,2090,2090,2090,2090,0
20230707,195400,87084355,2090,2090,2090,2090,0
20230707,195300,87084355,2090,2090,2090,2090,0
20230707,195200,87084355,2090,2090,2090,2090,0
20230707,195100,87084355,2090,2090,2090,2090,0
20230707,195000,87084355,2090,2090,2090,2090,0
20230707,194900,87084355,2090,2090,2090,2090,0
20230707,194800,87084355,2090,2090,2090,2090,0
20230707,194700,87084355,2090,2090,2090,2090,0
20230707,194600,87084355,2090,2090,2090,2090,0
20230707,194500,87084355,2090,2090,2090,2090,0
20230707,194400,87084355,2090,2090,2090,2090,0
20230707,194300,87084355,2090,2090,2090,2090,0
20230707,194200,87084355,2090,2090,2090,2090,0
20230707,194100,87084355,2090,2090,2090,2090,0
20230707,194000,87084355,2090,2090,2090,2090,0
20230707,193900,87084355,2090,2090,2090,2090,0
20230707,193800,87084355,2090,2090,2090,2090,0
20230707,193700,87084355,2090,2090,2090,2090,0
20230707,193600,87084355,2090,2090,2090,2090,0
20230707,193500,87084355,2090,2090,2090,2090,0
20230707,193400,87084355,2090,2090,2090,2090,0
20230707,193300,87084355,2090,2090,2090,2090,0
20230707,193200,87084355,2090,2090,2090,2090,0
20230707,193100,87084355,2090,2090,2090,2090,0
20230707,193000,87084355,2090,2090,2090,2090,0
20230707,192900,87084355,2090,2090,2090,2090,0
20230707,192800,87084355,2090,2090,2090,2090,1
20230707,192700,87084355,2090,2090,2090,2090,0
20230707,192600,87084355,2090,2090,2090,2090,0
20230707,192500,87084355,2090,2090,2090,2090,0
20230707,192400,87084355,2090,2090,2090,2090,0
20230707,192300,87084355,2090,2090,2090,2090,0
20230707,192200,87084355,2090,2090,2090,2090,0
20230707,192100,87084355,2090,2090,2090,2090,0
20230707,192000,87084355,2090,2090,2090,2090,0
20230707,191900,87084355,2090,2090,2090,2090,0
20230707,191800,87084355,2090,2090,2090,2090,0
20230707,191700,87084355,2090,2090,2090,2090,0
20230707,191600,87084355,2090,2090,2090,2090,0
20230707,191500,87084355,2090,2090,2090,2090,0
20230707,191400,87084355,2090,2090,2090,2090,0
20230707,191300,87084355,2090,2090,2090,2090,0
20230707,191200,87084355,2090,2090,2090,2090,0
20230707,191100,87084355,2090,2090,2090,2090,0
20230707,191000,87084355,2090,2090,2090,2090,0
20230707,190900,87084355,2090,2090,2090,2090,0
20230707,190800,87084355,2090,2090,2090,2090,0
20230707,190700,87084355,2090,2090,2090,2090,0
20230707,190600,87084355,2090,2090,2090,2090,0
20230707,190500,87084355,2090,2090,2090,2090,0
20230707,190400,87084355,2090,2090,2090,2090,0
20230707,190300,87084355,2090,2090,2090,2090,0
20230707,190200,87084355,2090,2090,2090,2090,0
20230707,190100,87084355,2090,2090,2090,2090,0
20230707,190000,87084355,2090,2090,2090,2090,0
20230707,185900,87084355,2090,2090,2090,2090,0
20230707,185800,87084355,2090,2090,2090,2090,1
20230707,185700,87084355,2090,2090,2090,2090,0
20230707,185600,87084355,2090,2090,2090,2090,0
20230707,185500,87084355,2090,2090,2090,2090,0
20230707,185400,87084355,2090,2090,2090,2090,0
20230707,185300,87084355,2090,2090,2090,2090,0
20230707,185200,87084355,2090,2090,2090,2090,0
20230707,185100,87084355,2090,2090,2090,2090,0
20230707,185000,87084355,2090,2090,2090,2090,0
20230707,184900,87084355,2090,2090,2090,2090,0
20230707,184800,87084355,2090,2090,2090,2090,0
20230707,184700,87084355,2090,2090,2090,2090,0
20230707,184600,87084355,2090,2090,2090,2090,0
20230707,184500,87084355,2090,2090,2090,2090,0
20230707,184400,87084355,2090,2090,2090,2090,0
20230707,184300,87084355,2090,2090,2090,2090,0
20230707,184200,87084355,2090,2090,2090,2090,0
20230707,184100,87084355,2090,2090,2090,2090,0
20230707,184000,87084355,2090,2090,2090,2090,0
20230707,183900,87084355,2090,2090,2090,2090,0
20230707,183800,87084355,2090,2090,2090,2090,0
20230707,183700,87084355,2090,2090,2090,2090,0
20230707,183600,87084355,2090,2090,2090,2090,0
20230707,183500,87084355,2090,2090,2090,2090,0
20230707,183400,87084355,2090,2090,2090,2090,0
20230707,183300,87084355,2090,2090,2090,2090,0
20230707,183200,87084355,2090,2090,2090,2090,0
20230707,183100,87084355,2090,2090,2090,2090,0
20230707,183000,87084355,2090,2090,2090,2090,0
20230707,182900,87084355,2090,2090,2090,2090,0
20230707,182800,87084355,2090,2090,2090,2090,1
20230707,182700,87084355,2090,2090,2090,2090,0
20230707,182600,87084355,2090,2090,2090,2090,0
20230707,182500,87084355,2090,2090,2090,2090,0
20230707,182400,87084355,2090,2090,2090,2090,0
20230707,182300,87084355,2090,2090,2090,2090,0
20230707,182200,87084355,2090,2090,2090,2090,0
20230707,182100,87084355,2090,2090,2090,2090,0
20230707,182000,87084355,2090,2090,2090,2090,0
20230707,181900,87084355,2090,2090,2090,2090,0
20230707,181800,87084355,2090,2090,2090,2090,0
20230707,181700,87084355,2090,2090,2090,2090,0
20230707,181600,87084355,2090,2090,2090,2090,0
20230707,181500,87084355,2090,2090,2090,2090,0
20230707,181400,87084355,2090,2090,2090,2090,0
20230707,181300,87084355,2090,2090,2090,2090,0
20230707,181200,87084355,2090,2090,2090,2090,0
20230707,181100,87084355,2090,2090,2090,2090,0
20230707,181000,87084355,2090,2090,2090,2090,0
20230707,180900,87084355,2090,2090,2090,2090,0
20230707,180800,87084355,2090,2090,2090,2090,0
20230707,180700,87084355,2090,2090,2090,2090,0
20230707,180600,87084355,2090,2090,2090,2090,0
20230707,180500,87084355,2090,2090,2090,2090,0
20230707,180400,87084355,2090,2090,2090,2090,0
20230707,180300,87084355,2090,2090,2090,2090,0
20230707,180200,87084355,2090,2090,2090,2090,0
20230707,180100,87084355,2090,2090,2090,2090,0
20230707,180000,87084355,2090,2090,2090,2090,0
20230707,175900,87084355,2090,2090,2090,2090,0
20230707,175800,87084355,2090,2090,2090,2090,1
20230707,175700,87084355,2090,2090,2090,2090,0
20230707,175600,87084355,2090,2090,2090,2090,0
20230707,175500,87084355,2090,2090,2090,2090,0
20230707,175400,87084355,2090,2090,2090,2090,0
20230707,175300,87084355,2090,2090,2090,2090,0
20230707,175200,87084355,2090,2090,2090,2090,0
20230707,175100,87084355,2090,2090,2090,2090,0
20230707,175000,87084355,2090,2090,2090,2090,0
20230707,174900,87084355,2090,2090,2090,2090,0
20230707,174800,87084355,2090,2090,2090,2090,0
20230707,174700,87084355,2090,2090,2090,2090,0
20230707,174600,87084355,2090,2090,2090,2090,0
20230707,174500,87084355,2090,2090,2090,2090,0
20230707,174400,87084355,2090,2090,2090,2090,0
20230707,174300,87084355,2090,2090,2090,2090,0
20230707,174200,87084355,2090,2090,2090,2090,0
20230707,174100,87084355,2090,2090,2090,2090,0
20230707,174000,87084355,2090,2090,2090,2090,0
20230707,173900,87084355,2090,2090,2090,2090,0
20230707,173800,87084355,2090,2090,2090,2090,0
20230707,173700,87084355,2090,2090,2090,2090,0
20230707,173600,87084355,2090,2090,2090,2090,0
20230707,173500,87084355,2090,2090,2090,2090,0
20230707,173400,87084355,2090,2090,2090,2090,0
20230707,173300,87084355,2090,2090,2090,2090,0
20230707,173200,87084355,2090,2090,2090,2090,0
20230707,173100,87084355,2090,2090,2090,2090,0
20230707,173000,87084355,2090,2090,2090,2090,0
20230707,172900,87084355,2090,2090,2090,2090,0
20230707,172800,87084355,2090,2090,2090,2090,1
20230707,172700,87084355,2090,2090,2090,2090,0
20230707,172600,87084355,2090,2090,2090,2090,0
20230707,172500,87084355,2090,2090,2090,2090,0
20230707,172400,87084355,2090,2090,2090,2090,0
20230707,172300,87084355,2090,2090,2090,2090,0
20230707,172200,87084355,2090,2090,2090,2090,0
20230707,172100,87084355,2090,2090,2090,2090,0
20230707,172000,87084355,2090,2090,2090,2090,0
20230707,171900,87084355,2090,2090,2090,2090,0
20230707,171800,87084355,2090,2090,2090,2090,0
20230707,171700,87084355,2090,2090,2090,2090,0
20230707,171600,87084355,2090,2090,2090,2090,0
20230707,171500,87084355,2090,2090,2090,2090,0
20230707,171400,87084355,2090,2090,2090,2090,0
20230707,171300,87084355,2090,2090,2090,2090,0
20230707,171200,87084355,2090,2090,2090,2090,0
20230707,171100,87084355,2090,2090,2090,2090,0
20230707,171000,87084355,2090,2090,2090,2090,0
20230707,170900,87084355,2090,2090,2090,2090,0
20230707,170800,87084355,2090,2090,2090,2090,0
20230707,170700,87084355,2090,2090,2090,2090,0
20230707,170600,87084355,2090,2090,2090,2090,0
20230707,170500,87084355,2090,2090,2090,2090,0
20230707,170400,87084355,2090,2090,2090,2090,0
20230707,170300,87084355,2090,2090,2090,2090,0
20230707,170200,87084355,2090,2090,2090,2090,0
20230707,170100,87084355,2090,2090,2090,2090,0
20230707,170000,87084355,2090,2090,2090,2090,0
20230707,165900,87084355,2090,2090,2090,2090,0
20230707,165800,87084355,2090,2090,2090,2090,1
20230707,165700,87084355,2090,2090,2090,2090,0
20230707,165600,87084355,2090,2090,2090,2090,0
20230707,165500,87084355,2090,2090,2090,2090,0
20230707,165400,87084355,2090,2090,2090,2090,0
20230707,165300,87084355,2090,2090,2090,2090,0
20230707,165200,87084355,2090,2090,2090,2090,0
20230707,165100,87084355,2090,2090,2090,2090,0
20230707,165000,87084355,2090,2090,2090,2090,0
20230707,164900,87084355,2090,2090,2090,2090,0
20230707,164800,87084355,2090,2090,2090,2090,0
20230707,164700,87084355,2090,2090,2090,2090,0
20230707,164600,87084355,2090,2090,2090,2090,0
20230707,164500,87084355,2090,2090,2090,2090,0
20230707,164400,87084355,2090,2090,2090,2090,0
20230707,164300,87084355,2090,2090,2090,2090,0
20230707,164200,87084355,2090,2090,2090,2090,0
20230707,164100,87084355,2090,2090,2090,2090,0
20230707,164000,87084355,2090,2090,2090,2090,0
20230707,163900,87084355,2090,2090,2090,2090,0
20230707,163800,87084355,2090,2090,2090,2090,0
20230707,163700,87084355,2090,2090,2090,2090,0
20230707,163600,87084355,2090,2090,2090,2090,0
20230707,163500,87084355,2090,2090,2090,2090,0
20230707,163400,87084355,2090,2090,2090,2090,0
20230707,163300,87084355,2090,2090,2090,2090,0
20230707,163200,87084355,2090,2090,2090,2090,0
20230707,163100,87084355,2090,2090,2090,2090,0
20230707,163000,87084355,2090,2090,2090,2090,0
20230707,162900,87084355,2090,2090,2090,2090,0
20230707,162800,87084355,2090,2090,2090,2090,1
20230707,162700,87084355,2090,2090,2090,2090,0
20230707,162600,87084355,2090,2090,2090,2090,0
20230707,162500,87084355,2090,2090,2090,2090,0
20230707,162400,87084355,2090,2090,2090,2090,0
20230707,162300,87084355,2090,2090,2090,2090,0
20230707,162200,87084355,2090,2090,2090,2090,0
20230707,162100,87084355,2090,2090,2090,2090,0
20230707,162000,87084355,2090,2090,2090,2090,0
20230707,161900,87084355,2090,2090,2090,2090,0
20230707,161800,87084355,2090,2090,2090,2090,0
20230707,161700,87084355,2090,2090,2090,2090,0
20230707,161600,87084355,2090,2090,2090,2090,0
20230707,161500,87084355,2090,2090,2090,2090,0
20230707,161400,87084355,2090,2090,2090,2090,0
20230707,161300,87084355,2090,2090,2090,2090,0
20230707,161200,87084355,2090,2090,2090,2090,0
20230707,161100,87084355,2090,2090,2090,2090,0
20230707,161000,87084355,2090,2090,2090,2090,0
20230707,160900,87084355,2090,2090,2090,2090,0
20230707,160800,87084355,2090,2090,2090,2090,0
20230707,160700,87084355,2090,2090,2090,2090,0
20230707,160600,87084355,2090,2090,2090,2090,0
20230707,160500,87084355,2090,2090,2090,2090,0
20230707,160400,87084355,2090,2090,2090,2090,0
20230707,160300,87084355,2090,2090,2090,2090,0
20230707,160200,87084355,2090,2090,2090,2090,0
20230707,160100,87084355,2090,2090,2090,2090,0
20230707,160000,87084355,2090,2090,2090,2090,0
20230707,155900,87084355,2090,2090,2090,2090,0
20230707,155800,87084355,2090,2090,2090,2090,1
20230707,155700,87084355,2090,2090,2090,2090,0
20230707,155600,87084355,2090,2090,2090,2090,0
20230707,155500,87084355,2090,2090,2090,2090,0
20230707,155400,87084355,2090,2090,2090,2090,0
20230707,155300,87084355,2090,2090,2090,2090,0
20230707,155200,87084355,2090,2090,2090,2090,0
20230707,155100,87084355,2090,2090,2090,2090,0
20230707,155000,87084355,2090,2090,2090,2090,0
20230707,154900,87084355,2090,2090,2090,2090,0
20230707,154800,87084355,2090,2090,2090,2090,0
20230707,154700,87084355,2090,2090,2090,2090,0
20230707,154600,87084355,2090,2090,2090,2090,0
20230707,154500,87084355,2090,2090,2090,2090,0
20230707,154400,87084355,2090,2090,2090,2090,0
20230707,154300,87084355,2090,2090,2090,2090,0
20230707,154200,87084355,2090,2090,2090,2090,0
20230707,154100,87084355,2090,2090,2090,2090,0
20230707,154000,87084355,2090,2090,2090,2090,0
20230707,153900,87084355,2090,2090,2090,2090,0
20230707,153800,87084355,2090,2090,2090,2090,0
20230707,153700,87084355,2090,2090,2090,2090,0
20230707,153600,87084355,2090,2090,2090,2090,0
20230707,153500,87084355,2090,2090,2090,2090,0
20230707,153400,87084355,2090,2090,2090,2090,0
20230707,153300,87084355,2090,2090,2090,2090,0
20230707,153200,87084355,2090,2090,2090,2090,0
20230707,153100,87084355,2090,2090,2090,2090,0
20230707,153000,87084355,2090,2090,2090,2090,1
20230707,152900,87082265,2085,2085,2085,2085,0
20230707,152800,87082265,2085,2085,2085,2085,0
20230707,152700,87082265,2085,2085,2085,2085,0
20230707,152600,87082265,2085,2085,2085,2085,0
20230707,152500,87082265,2085,2085,2085,2085,0
20230707,152400,87082265,2085,2085,2085,2085,0
20230707,152300,87082265,2085,2085,2085,2085,0
20230707,152200,87082265,2085,2085,2085,2085,0
20230707,152100,87082265,2085,2085,2085,2085,0
20230707,152000,87082265,2085,2085,2085,2085,0
20230707,151900,87082265,2085,2085,2085,2085,10
20230707,151800,87061415,2075,2085,2085,2075,39
20230707,151700,86980440,2085,2085,2085,2085,0
20230707,151600,86980440,2085,2085,2085,2085,0
20230707,151500,86980440,2085,2075,2085,2075,43
20230707,151400,86891115,2085,2085,2085,2085,0
20230707,151300,86891115,2085,2085,2085,2085,10
20230707,151200,86870265,2075,2075,2075,2075,33
20230707,151100,86801790,2085,2085,2085,2085,0
20230707,151000,86801790,2085,2085,2085,2085,0
20230707,150900,86801790,2085,2075,2085,2075,94
20230707,150800,86606240,2085,2085,2085,2085,0
20230707,150700,86606240,2085,2085,2085,2085,10
20230707,150600,86585390,2075,2075,2075,2075,23
20230707,150500,86537665,2085,2085,2085,2085,0
20230707,150400,86537665,2085,2085,2085,2085,0
20230707,150300,86537665,2085,2075,2085,2075,53
20230707,150200,86427590,2085,2085,2085,2085,0
20230707,150100,86427590,2085,2085,2085,2085,10
20230707,150000,86406740,2075,2075,2075,2075,24
20230707,145900,86356940,2085,2085,2085,2085,0
20230707,145800,86356940,2085,2085,2085,2085,0
20230707,145700,86356940,2085,2075,2085,2075,45
20230707,145600,86263465,2085,2085,2085,2085,0
20230707,145500,86263465,2085,2085,2085,2085,10
20230707,145400,86242615,2075,2075,2075,2075,31
20230707,145300,86178290,2085,2085,2085,2085,10
20230707,145200,86157440,2075,2075,2075,2075,0
20230707,145100,86157440,2075,2075,2075,2075,37
20230707,145000,86080665,2085,2085,2085,2085,0
20230707,144900,86080665,2085,2085,2085,2085,10
20230707,144800,86059815,2075,2075,2075,2075,30
20230707,144700,85997565,2085,2085,2085,2085,0
20230707,144600,85997565,2085,2075,2085,2075,10
20230707,144500,85976765,2075,2075,2075,2075,36
20230707,144400,85902065,2085,2085,2085,2085,0
20230707,144300,85902065,2085,2085,2085,2085,0
20230707,144200,85902065,2085,2075,2085,2075,36
20230707,144100,85827265,2085,2085,2085,2085,0
20230707,144000,85827265,2085,2085,2085,2085,0
20230707,143900,85827265,2085,2075,2085,2075,43
20230707,143800,85737940,2085,2085,2085,2085,0
20230707,143700,85737940,2085,2085,2085,2085,0
20230707,143600,85737940,2085,2075,2085,2075,43
20230707,143500,85648615,2085,2085,2085,2085,0
20230707,143400,85648615,2085,2085,2085,2085,0
20230707,143300,85648615,2085,2075,2085,2075,59
20230707,143200,85526090,2085,2085,2085,2085,0
20230707,143100,85526090,2085,2085,2085,2085,0
20230707,143000,85526090,2085,2075,2085,2075,28
20230707,142900,85467890,2085,2085,2085,2085,0
20230707,142800,85467890,2085,2085,2085,2085,0
20230707,142700,85467890,2085,2075,2085,2075,58
20230707,142600,85347440,2085,2085,2085,2085,0
20230707,142500,85347440,2085,2085,2085,2085,0
20230707,142400,85347440,2085,2075,2085,2075,29
20230707,142300,85287165,2085,2085,2085,2085,0
20230707,142200,85287165,2085,2085,2085,2085,10
20230707,142100,85266315,2075,2075,2075,2075,49
20230707,142000,85164640,2085,2085,2085,2085,0
20230707,141900,85164640,2085,2085,2085,2085,0
20230707,141800,85164640,2085,2075,2085,2075,27
20230707,141700,85108515,2085,2085,2085,2085,0
20230707,141600,85108515,2085,2085,2085,2085,0
20230707,141500,85108515,2085,2075,2085,2075,48
20230707,141400,85008815,2085,2085,2085,2085,0
20230707,141300,85008815,2085,2085,2085,2085,10
20230707,141200,84987965,2075,2075,2075,2075,29
20230707,141100,84927790,2085,2085,2085,2085,0
20230707,141000,84927790,2085,2085,2085,2085,10
20230707,140900,84906940,2075,2075,2075,2075,41
20230707,140800,84821865,2085,2085,2085,2085,0
20230707,140700,84821865,2085,2085,2085,2085,10
20230707,140600,84801015,2075,2075,2075,2075,26
20230707,140500,84747065,2085,2085,2085,2085,0
20230707,140400,84747065,2085,2085,2085,2085,10
20230707,140300,84726215,2075,2075,2075,2075,38
20230707,140200,84647365,2085,2085,2085,2085,0
20230707,140100,84647365,2085,2085,2085,2085,0
20230707,140000,84647365,2085,2075,2085,2075,38
20230707,135900,84568415,2085,2085,2085,2085,0
20230707,135800,84568415,2085,2085,2085,2085,10
20230707,135700,84547565,2075,2075,2075,2075,47
20230707,135600,84450040,2085,2085,2085,2085,0
20230707,135500,84450040,2085,2085,2085,2085,0
20230707,135400,84450040,2085,2075,2085,2075,30
20230707,135300,84387690,2085,2085,2085,2085,0
20230707,135200,84387690,2085,2085,2085,2085,0
20230707,135100,84387690,2085,2075,2085,2075,48
20230707,135000,84287990,2085,2085,2085,2085,0
20230707,134900,84287990,2085,2085,2085,2085,0
20230707,134800,84287990,2085,2075,2085,2075,39
20230707,134700,84206965,2085,2085,2085,2085,0
20230707,134600,84206965,2085,2085,2085,2085,0
20230707,134500,84206965,2085,2080,2085,2075,57
20230707,134400,84088515,2080,2080,2080,2080,0
20230707,134300,84088515,2080,2080,2080,2080,0
20230707,134200,84088515,2080,2080,2080,2080,24
20230707,134100,84038595,2085,2085,2085,2085,0
20230707,134000,84038595,2085,2080,2085,2080,21
20230707,133900,83994910,2080,2075,2080,2075,56
20230707,133800,83878660,2080,2080,2080,2080,0
20230707,133700,83878660,2080,2080,2080,2080,10
20230707,133600,83857860,2075,2075,2075,2075,21
20230707,133500,83814285,2080,2080,2080,2080,0
20230707,133400,83814285,2080,2080,2080,2080,0
20230707,133300,83814285,2080,2075,2080,2075,53
20230707,133200,83704260,2080,2080,2080,2080,0
20230707,133100,83704260,2080,2080,2080,2080,10
20230707,133000,83683460,2075,2075,2075,2075,24
20230707,132900,83633660,2080,2080,2080,2080,0
20230707,132800,83633660,2080,2080,2080,2080,0
20230707,132700,83633660,2080,2075,2080,2075,54
20230707,132600,83521560,2080,2080,2080,2080,0
20230707,132500,83521560,2080,2080,2080,2080,10
20230707,132400,83500760,2075,2075,2075,2075,22
20230707,132300,83455110,2080,2080,2080,2080,0
20230707,132200,83455110,2080,2080,2080,2080,0
20230707,132100,83455110,2080,2075,2080,2075,48
20230707,132000,83355460,2080,2080,2080,2080,0
20230707,131900,83355460,2080,2080,2080,2080,0
20230707,131800,83355460,2080,2075,2080,2075,39
20230707,131700,83274485,2080,2080,2080,2080,0
20230707,131600,83274485,2080,2080,2080,2080,10
20230707,131500,83253685,2075,2075,2075,2075,34
20230707,131400,83183135,2080,2080,2080,2080,0
20230707,131300,83183135,2080,2080,2080,2080,10
20230707,131200,83162335,2075,2075,2075,2075,32
20230707,131100,83095935,2080,2080,2080,2080,0
20230707,131000,83095935,2080,2080,2080,2080,0
20230707,130900,83095935,2080,2070,2080,2070,49
20230707,130800,82994405,2080,2080,2080,2080,0
20230707,130700,82994405,2080,2080,2080,2080,0
20230707,130600,82994405,2080,2075,2080,2075,38
20230707,130500,82915505,2080,2080,2080,2080,0
20230707,130400,82915505,2080,2080,2080,2080,10
20230707,130300,82894705,2075,2075,2075,2075,47
20230707,130200,82797180,2080,2080,2080,2080,0
20230707,130100,82797180,2080,2080,2080,2080,0
20230707,130000,82797180,2080,2080,2080,2075,40
20230707,125900,82714080,2075,2075,2075,2075,0
20230707,125800,82714080,2075,2075,2075,2075,0
20230707,125700,82714080,2075,2075,2075,2075,33
20230707,125600,82645605,2075,2075,2075,2075,10
20230707,125500,82624855,2075,2075,2075,2075,0
20230707,125400,82624855,2075,2075,2075,2075,33
20230707,125300,82556380,2075,2075,2075,2075,0
20230707,125200,82556380,2075,2075,2075,2075,0
20230707,125100,82556380,2075,2075,2075,2075,35
20230707,125000,82483755,2075,2075,2075,2075,0
20230707,124900,82483755,2075,2075,2075,2075,0
20230707,124800,82483755,2075,2075,2075,2075,32
20230707,124700,82417355,2075,2075,2075,2075,0
20230707,124600,82417355,2075,2075,2075,2075,0
20230707,124500,82417355,2075,2075,2075,2075,1345
20230707,124400,79626480,2075,2075,2075,2075,0
20230707,124300,79626480,2075,2075,2075,2075,0
20230707,124200,79626480,2075,2075,2075,2075,1922
20230707,124100,75638330,2075,2075,2075,2075,3500
20230707,124000,68375830,2075,2075,2075,2075,0
20230707,123900,68375830,2075,2075,2075,2075,41
20230707,123800,68290755,2075,2075,2075,2075,0
20230707,123700,68290755,2075,2075,2075,2075,0
20230707,123600,68290755,2075,2075,2075,2075,25
20230707,123500,68238880,2075,2075,2075,2075,0
20230707,123400,68238880,2075,2075,2075,2075,0
20230707,123300,68238880,2075,2075,2075,2075,36
20230707,123200,68164180,2075,2075,2075,2075,0
20230707,123100,68164180,2075,2075,2075,2075,0
20230707,123000,68164180,2075,2075,2075,2075,31
20230707,122900,68099855,2075,2075,2075,2075,4279
20230707,122800,59220930,2070,2070,2070,2070,0
20230707,122700,59220930,2070,2070,2070,2070,48
20230707,122600,59121570,2070,2070,2070,2070,0
20230707,122500,59121570,2070,2070,2070,2070,0
20230707,122400,59121570,2070,2070,2070,2070,19
20230707,122300,59082240,2070,2070,2070,2070,0
20230707,122200,59082240,2070,2070,2070,2070,0
20230707,122100,59082240,2070,2070,2070,2070,35
20230707,122000,59009790,2070,2070,2070,2070,0
20230707,121900,59009790,2070,2070,2070,2070,0
20230707,121800,59009790,2070,2070,2070,2070,31
20230707,121700,58945620,2070,2070,2070,2070,0
20230707,121600,58945620,2070,2070,2070,2070,0
20230707,121500,58945620,2070,2070,2070,2070,46
20230707,121400,58850400,2075,2075,2075,2075,300
20230707,121300,58227900,2070,2070,2070,2070,0
20230707,121200,58227900,2070,2070,2070,2070,21
20230707,121100,58184430,2070,2070,2070,2070,0
20230707,121000,58184430,2070,2070,2070,2070,0
20230707,120900,58184430,2070,2070,2070,2070,44
20230707,120800,58093350,2070,2070,2070,2070,0
20230707,120700,58093350,2070,2070,2070,2070,0
20230707,120600,58093350,2070,2070,2070,2070,23
20230707,120500,58045740,2070,2070,2070,2070,0
20230707,120400,58045740,2070,2070,2070,2070,0
20230707,120300,58045740,2070,2070,2070,2070,42
20230707,120200,57958800,2070,2070,2070,2070,0
20230707,120100,57958800,2070,2070,2070,2070,0
20230707,120000,57958800,2070,2070,2070,2070,24
20230707,115900,57909120,2070,2070,2070,2070,0
20230707,115800,57909120,2070,2070,2070,2070,0
20230707,115700,57909120,2070,2070,2070,2070,36
20230707,115600,57834600,2070,2070,2070,2070,0
20230707,115500,57834600,2070,2070,2070,2070,0
20230707,115400,57834600,2070,2070,2070,2070,31
20230707,115300,57770430,2070,2070,2070,2070,257
20230707,115200,57238440,2070,2070,2070,2070,0
20230707,115100,57238440,2070,2070,2070,2070,43
20230707,115000,57149430,2070,2070,2070,2070,0
20230707,114900,57149430,2070,2070,2070,2070,0
20230707,114800,57149430,2070,2070,2070,2070,24
20230707,114700,57099750,2070,2070,2070,2070,0
20230707,114600,57099750,2070,2070,2070,2070,0
20230707,114500,57099750,2070,2070,2070,2070,34
20230707,114400,57029370,2065,2065,2065,2065,0
20230707,114300,57029370,2065,2065,2065,2065,0
20230707,114200,57029370,2065,2065,2065,2065,32
20230707,114100,56963290,2065,2065,2065,2065,0
20230707,114000,56963290,2065,2065,2065,2065,0
20230707,113900,56963290,2065,2065,2065,2065,50
20230707,113800,56860040,2065,2065,2065,2065,0
20230707,113700,56860040,2065,2065,2065,2065,0
20230707,113600,56860040,2065,2065,2065,2065,17
20230707,113500,56824935,2065,2065,2065,2065,0
20230707,113400,56824935,2065,2065,2065,2065,0
20230707,113300,56824935,2065,2065,2065,2065,42
20230707,113200,56738205,2065,2065,2065,2065,0
20230707,113100,56738205,2065,2065,2065,2065,0
20230707,113000,56738205,2065,2065,2065,2065,25
20230707,112900,56686580,2065,2065,2065,2065,0
20230707,112800,56686580,2065,2065,2065,2065,0
20230707,112700,56686580,2065,2065,2065,2065,43
20230707,112600,56597785,2065,2065,2065,2065,0
20230707,112500,56597785,2065,2065,2065,2065,0
20230707,112400,56597785,2065,2065,2065,2065,23
20230707,112300,56550290,2065,2065,2065,2065,0
20230707,112200,56550290,2065,2065,2065,2065,0
20230707,112100,56550290,2065,2065,2065,2065,44
20230707,112000,56459430,2070,2070,2070,2070,0
20230707,111900,56459430,2070,2070,2070,2070,0
20230707,111800,56459430,2070,2070,2070,2070,23
20230707,111700,56411820,2070,2070,2070,2070,1
20230707,111600,56409750,2070,2070,2070,2070,1
20230707,111500,56407680,2070,2070,2070,2070,33
20230707,111400,56339370,2075,2075,2075,2075,0
20230707,111300,56339370,2075,2075,2075,2075,10
20230707,111200,56318620,2065,2065,2065,2065,33
20230707,111100,56250475,2075,2075,2075,2075,0
20230707,111000,56250475,2075,2075,2075,2075,10
20230707,110900,56229725,2065,2065,2065,2065,43
20230707,110800,56140930,2075,2075,2075,2075,0
20230707,110700,56140930,2075,2075,2075,2075,0
20230707,110600,56140930,2075,2065,2075,2065,34
20230707,110500,56070620,2075,2075,2075,2075,0
20230707,110400,56070620,2075,2075,2075,2075,10
20230707,110300,56049870,2065,2065,2065,2065,49
20230707,110200,55948685,2075,2075,2075,2075,0
20230707,110100,55948685,2075,2075,2075,2075,0
20230707,110000,55948685,2075,2065,2075,2065,28
20230707,105900,55890765,2075,2075,2075,2075,0
20230707,105800,55890765,2075,2075,2075,2075,0
20230707,105700,55890765,2075,2065,2075,2065,58
20230707,105600,55770895,2075,2075,2075,2075,0
20230707,105500,55770895,2075,2075,2075,2075,0
20230707,105400,55770895,2075,2065,2075,2065,28
20230707,105300,55712985,2075,2075,2075,2075,0
20230707,105200,55712985,2075,2075,2075,2075,0
20230707,105100,55712985,2075,2065,2075,2065,60
20230707,105000,55588985,2075,2075,2075,2075,0
20230707,104900,55588985,2075,2075,2075,2075,10
20230707,104800,55568235,2065,2065,2065,2065,17
20230707,104700,55533130,2075,2075,2075,2075,0
20230707,104600,55533130,2075,2075,2075,2075,0
20230707,104500,55533130,2075,2065,2075,2065,47
20230707,104400,55435975,2075,2075,2075,2075,0
20230707,104300,55435975,2075,2075,2075,2075,0
20230707,104200,55435975,2075,2065,2075,2065,40
20230707,104100,55353275,2075,2075,2075,2075,0
20230707,104000,55353275,2075,2075,2075,2075,0
20230707,103900,55353275,2075,2065,2075,2065,54
20230707,103800,55241665,2075,2075,2075,2075,0
20230707,103700,55241665,2075,2075,2075,2075,0
20230707,103600,55241665,2075,2065,2075,2065,32
20230707,103500,55175485,2075,2075,2075,2075,0
20230707,103400,55175485,2075,2075,2075,2075,0
20230707,103300,55175485,2075,2065,2075,2065,54
20230707,103200,55063875,2075,2075,2075,2075,0
20230707,103100,55063875,2075,2075,2075,2075,0
20230707,103000,55063875,2075,2065,2075,2065,33
20230707,102900,54995630,2075,2075,2075,2075,0
20230707,102800,54995630,2075,2075,2075,2075,0
20230707,102700,54995630,2075,2065,2075,2065,44
20230707,102600,54904670,2075,2075,2075,2075,0
20230707,102500,54904670,2075,2075,2075,2075,0
20230707,102400,54904670,2075,2065,2075,2065,43
20230707,102300,54815775,2075,2075,2075,2075,0
20230707,102200,54815775,2075,2075,2075,2075,0
20230707,102100,54815775,2075,2065,2075,2065,51
20230707,102000,54710360,2075,2075,2075,2075,0
20230707,101900,54710360,2075,2075,2075,2075,10
20230707,101800,54689610,2065,2065,2065,2065,25
20230707,101700,54637985,2075,2075,2075,2075,0
20230707,101600,54637985,2075,2075,2075,2075,0
20230707,101500,54637985,2075,2065,2075,2065,58
20230707,101400,54518115,2075,2075,2075,2075,0
20230707,101300,54518115,2075,2075,2075,2075,0
20230707,101200,54518115,2075,2065,2075,2065,29
20230707,101100,54458130,2075,2075,2075,2075,0
20230707,101000,54458130,2075,2075,2075,2075,0
20230707,100900,54458130,2075,2065,2075,2065,59
20230707,100800,54336195,2075,2075,2075,2075,0
20230707,100700,54336195,2075,2075,2075,2075,0
20230707,100600,54336195,2075,2065,2075,2065,28
20230707,100500,54278275,2075,2075,2075,2075,0
20230707,100400,54278275,2075,2075,2075,2075,0
20230707,100300,54278275,2075,2065,2075,2065,50
20230707,100200,54174925,2075,2075,2075,2075,0
20230707,100100,54174925,2075,2075,2075,2075,0
20230707,100000,54174925,2075,2065,2075,2065,36
20230707,095900,54100485,2075,2075,2075,2075,0
20230707,095800,54100485,2075,2070,2075,2050,25010
20230707,095700,2778840,2075,2070,2075,2070,44
20230707,095600,2687710,2075,2075,2075,2075,0
20230707,095500,2687710,2075,2075,2075,2075,10
20230707,095400,2666960,2070,2070,2070,2070,33
20230707,095300,2598650,2075,2075,2075,2075,0
20230707,095200,2598650,2075,2075,2075,2075,10
20230707,095100,2577900,2070,2070,2070,2070,39
20230707,095000,2497170,2075,2075,2075,2075,0
20230707,094900,2497170,2075,2075,2075,2075,0
20230707,094800,2497170,2075,2070,2075,2070,38
20230707,094700,2418460,2075,2075,2075,2075,0
20230707,094600,2418460,2075,2075,2075,2075,0
20230707,094500,2418460,2075,2070,2075,2070,46
20230707,094400,2323190,2075,2075,2075,2075,0
20230707,094300,2323190,2075,2075,2075,2075,10
20230707,094200,2302440,2065,2065,2065,2065,30
20230707,094100,2240490,2075,2075,2075,2075,0
20230707,094000,2240490,2075,2065,2075,2065,41
20230707,093900,2155745,2065,2065,2065,2065,1
20230707,093800,2153680,2075,2075,2075,2075,0
20230707,093700,2153680,2075,2075,2075,2075,10
20230707,093600,2132930,2060,2075,2075,2060,34
20230707,093500,2062875,2075,2075,2075,2075,0
20230707,093400,2062875,2075,2075,2075,2075,5
20230707,093300,2052500,2075,2060,2075,2060,59
20230707,093200,1930810,2075,2075,2075,2075,0
20230707,093100,1930810,2075,2065,2075,2065,24
20230707,093000,1881150,2065,2065,2065,2065,4
20230707,092900,1872890,2075,2065,2075,2065,60
20230707,092800,1748890,2075,2075,2075,2075,0
20230707,092700,1748890,2075,2065,2075,2065,57
20230707,092600,1631080,2075,2075,2075,2075,492
20230707,092500,610180,2080,2080,2080,2080,0
20230707,092400,610180,2080,2075,2080,2075,39
20230707,092300,529205,2080,2080,2080,2080,0
20230707,092200,529205,2080,2080,2080,2080,0
20230707,092100,529205,2080,2075,2080,2075,43
20230707,092000,439930,2080,2080,2080,2080,0
20230707,091900,439930,2080,2080,2080,2080,0
20230707,091800,439930,2080,2080,2080,2080,10
20230707,091700,419130,2075,2075,2075,2075,190
20230707,091600,24880,2075,2075,2075,2075,0
20230707,091500,24880,2075,2075,2075,2075,0
20230707,091400,24880,2075,2075,2075,2075,0
20230707,091300,24880,2075,2075,2075,2075,0
20230707,091200,24880,2075,2075,2075,2075,0
20230707,091100,24880,2075,2075,2075,2075,0
20230707,091000,24880,2075,2075,2075,2075,0
20230707,090900,24880,2075,2075,2075,2075,0
20230707,090800,24880,2075,2075,2075,2075,0
20230707,090700,24880,2075,2075,2075,2075,0
20230707,090600,24880,2075,2075,2075,2075,0
20230707,090500,24880,2075,2075,2075,2075,0
20230707,090400,24880,2075,2075,2075,2075,0
20230707,090300,24880,2075,2075,2075,2075,0
20230707,090200,24880,2075,2075,2075,2075,0
20230707,090100,24880,2075,2075,2075,2075,0
20230707,090000,24880,2075,2065,2075,2065,12