KissMeData/445970/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211000,95440535,2115,2115,2115,2115,12
20230705,210900,95440535,2115,2115,2115,2115,0
20230705,210800,95440535,2115,2115,2115,2115,0
20230705,210700,95440535,2115,2115,2115,2115,0
20230705,210600,95440535,2115,2115,2115,2115,0
20230705,210500,95440535,2115,2115,2115,2115,0
20230705,210400,95440535,2115,2115,2115,2115,0
20230705,210300,95440535,2115,2115,2115,2115,0
20230705,210200,95440535,2115,2115,2115,2115,0
20230705,210100,95440535,2115,2115,2115,2115,0
20230705,210000,95440535,2115,2115,2115,2115,0
20230705,205900,95440535,2115,2115,2115,2115,0
20230705,205800,95440535,2115,2115,2115,2115,0
20230705,205700,95440535,2115,2115,2115,2115,0
20230705,205600,95440535,2115,2115,2115,2115,0
20230705,205500,95440535,2115,2115,2115,2115,0
20230705,205400,95440535,2115,2115,2115,2115,0
20230705,205300,95440535,2115,2115,2115,2115,0
20230705,205200,95440535,2115,2115,2115,2115,0
20230705,205100,95440535,2115,2115,2115,2115,0
20230705,205000,95440535,2115,2115,2115,2115,0
20230705,204900,95440535,2115,2115,2115,2115,0
20230705,204800,95440535,2115,2115,2115,2115,0
20230705,204700,95440535,2115,2115,2115,2115,0
20230705,204600,95440535,2115,2115,2115,2115,0
20230705,204500,95440535,2115,2115,2115,2115,0
20230705,204400,95440535,2115,2115,2115,2115,0
20230705,204300,95440535,2115,2115,2115,2115,0
20230705,204200,95440535,2115,2115,2115,2115,0
20230705,204100,95440535,2115,2115,2115,2115,0
20230705,204000,95440535,2115,2115,2115,2115,12
20230705,203900,95440535,2115,2115,2115,2115,0
20230705,203800,95440535,2115,2115,2115,2115,0
20230705,203700,95440535,2115,2115,2115,2115,0
20230705,203600,95440535,2115,2115,2115,2115,0
20230705,203500,95440535,2115,2115,2115,2115,0
20230705,203400,95440535,2115,2115,2115,2115,0
20230705,203300,95440535,2115,2115,2115,2115,0
20230705,203200,95440535,2115,2115,2115,2115,0
20230705,203100,95440535,2115,2115,2115,2115,0
20230705,203000,95440535,2115,2115,2115,2115,0
20230705,202900,95440535,2115,2115,2115,2115,0
20230705,202800,95440535,2115,2115,2115,2115,0
20230705,202700,95440535,2115,2115,2115,2115,0
20230705,202600,95440535,2115,2115,2115,2115,0
20230705,202500,95440535,2115,2115,2115,2115,0
20230705,202400,95440535,2115,2115,2115,2115,0
20230705,202300,95440535,2115,2115,2115,2115,0
20230705,202200,95440535,2115,2115,2115,2115,0
20230705,202100,95440535,2115,2115,2115,2115,0
20230705,202000,95440535,2115,2115,2115,2115,0
20230705,201900,95440535,2115,2115,2115,2115,0
20230705,201800,95440535,2115,2115,2115,2115,0
20230705,201700,95440535,2115,2115,2115,2115,0
20230705,201600,95440535,2115,2115,2115,2115,0
20230705,201500,95440535,2115,2115,2115,2115,0
20230705,201400,95440535,2115,2115,2115,2115,0
20230705,201300,95440535,2115,2115,2115,2115,0
20230705,201200,95440535,2115,2115,2115,2115,0
20230705,201100,95440535,2115,2115,2115,2115,0
20230705,201000,95440535,2115,2115,2115,2115,12
20230705,200900,95440535,2115,2115,2115,2115,0
20230705,200800,95440535,2115,2115,2115,2115,0
20230705,200700,95440535,2115,2115,2115,2115,0
20230705,200600,95440535,2115,2115,2115,2115,0
20230705,200500,95440535,2115,2115,2115,2115,0
20230705,200400,95440535,2115,2115,2115,2115,0
20230705,200300,95440535,2115,2115,2115,2115,0
20230705,200200,95440535,2115,2115,2115,2115,0
20230705,200100,95440535,2115,2115,2115,2115,0
20230705,200000,95440535,2115,2115,2115,2115,0
20230705,195900,95440535,2115,2115,2115,2115,0
20230705,195800,95440535,2115,2115,2115,2115,0
20230705,195700,95440535,2115,2115,2115,2115,0
20230705,195600,95440535,2115,2115,2115,2115,0
20230705,195500,95440535,2115,2115,2115,2115,0
20230705,195400,95440535,2115,2115,2115,2115,0
20230705,195300,95440535,2115,2115,2115,2115,0
20230705,195200,95440535,2115,2115,2115,2115,0
20230705,195100,95440535,2115,2115,2115,2115,0
20230705,195000,95440535,2115,2115,2115,2115,0
20230705,194900,95440535,2115,2115,2115,2115,0
20230705,194800,95440535,2115,2115,2115,2115,0
20230705,194700,95440535,2115,2115,2115,2115,0
20230705,194600,95440535,2115,2115,2115,2115,0
20230705,194500,95440535,2115,2115,2115,2115,0
20230705,194400,95440535,2115,2115,2115,2115,0
20230705,194300,95440535,2115,2115,2115,2115,0
20230705,194200,95440535,2115,2115,2115,2115,0
20230705,194100,95440535,2115,2115,2115,2115,0
20230705,194000,95440535,2115,2115,2115,2115,12
20230705,193900,95440535,2115,2115,2115,2115,0
20230705,193800,95440535,2115,2115,2115,2115,0
20230705,193700,95440535,2115,2115,2115,2115,0
20230705,193600,95440535,2115,2115,2115,2115,0
20230705,193500,95440535,2115,2115,2115,2115,0
20230705,193400,95440535,2115,2115,2115,2115,0
20230705,193300,95440535,2115,2115,2115,2115,0
20230705,193200,95440535,2115,2115,2115,2115,0
20230705,193100,95440535,2115,2115,2115,2115,0
20230705,193000,95440535,2115,2115,2115,2115,0
20230705,192900,95440535,2115,2115,2115,2115,0
20230705,192800,95440535,2115,2115,2115,2115,0
20230705,192700,95440535,2115,2115,2115,2115,0
20230705,192600,95440535,2115,2115,2115,2115,0
20230705,192500,95440535,2115,2115,2115,2115,0
20230705,192400,95440535,2115,2115,2115,2115,0
20230705,192300,95440535,2115,2115,2115,2115,0
20230705,192200,95440535,2115,2115,2115,2115,0
20230705,192100,95440535,2115,2115,2115,2115,0
20230705,192000,95440535,2115,2115,2115,2115,0
20230705,191900,95440535,2115,2115,2115,2115,0
20230705,191800,95440535,2115,2115,2115,2115,0
20230705,191700,95440535,2115,2115,2115,2115,0
20230705,191600,95440535,2115,2115,2115,2115,0
20230705,191500,95440535,2115,2115,2115,2115,0
20230705,191400,95440535,2115,2115,2115,2115,0
20230705,191300,95440535,2115,2115,2115,2115,0
20230705,191200,95440535,2115,2115,2115,2115,0
20230705,191100,95440535,2115,2115,2115,2115,0
20230705,191000,95440535,2115,2115,2115,2115,12
20230705,190900,95440535,2115,2115,2115,2115,0
20230705,190800,95440535,2115,2115,2115,2115,0
20230705,190700,95440535,2115,2115,2115,2115,0
20230705,190600,95440535,2115,2115,2115,2115,0
20230705,190500,95440535,2115,2115,2115,2115,0
20230705,190400,95440535,2115,2115,2115,2115,0
20230705,190300,95440535,2115,2115,2115,2115,0
20230705,190200,95440535,2115,2115,2115,2115,0
20230705,190100,95440535,2115,2115,2115,2115,0
20230705,190000,95440535,2115,2115,2115,2115,0
20230705,185900,95440535,2115,2115,2115,2115,0
20230705,185800,95440535,2115,2115,2115,2115,0
20230705,185700,95440535,2115,2115,2115,2115,0
20230705,185600,95440535,2115,2115,2115,2115,0
20230705,185500,95440535,2115,2115,2115,2115,0
20230705,185400,95440535,2115,2115,2115,2115,0
20230705,185300,95440535,2115,2115,2115,2115,0
20230705,185200,95440535,2115,2115,2115,2115,0
20230705,185100,95440535,2115,2115,2115,2115,0
20230705,185000,95440535,2115,2115,2115,2115,0
20230705,184900,95440535,2115,2115,2115,2115,0
20230705,184800,95440535,2115,2115,2115,2115,0
20230705,184700,95440535,2115,2115,2115,2115,0
20230705,184600,95440535,2115,2115,2115,2115,0
20230705,184500,95440535,2115,2115,2115,2115,0
20230705,184400,95440535,2115,2115,2115,2115,0
20230705,184300,95440535,2115,2115,2115,2115,0
20230705,184200,95440535,2115,2115,2115,2115,0
20230705,184100,95440535,2115,2115,2115,2115,0
20230705,184000,95440535,2115,2115,2115,2115,12
20230705,183900,95440535,2115,2115,2115,2115,0
20230705,183800,95440535,2115,2115,2115,2115,0
20230705,183700,95440535,2115,2115,2115,2115,0
20230705,183600,95440535,2115,2115,2115,2115,0
20230705,183500,95440535,2115,2115,2115,2115,0
20230705,183400,95440535,2115,2115,2115,2115,0
20230705,183300,95440535,2115,2115,2115,2115,0
20230705,183200,95440535,2115,2115,2115,2115,0
20230705,183100,95440535,2115,2115,2115,2115,0
20230705,183000,95440535,2115,2115,2115,2115,0
20230705,182900,95440535,2115,2115,2115,2115,0
20230705,182800,95440535,2115,2115,2115,2115,0
20230705,182700,95440535,2115,2115,2115,2115,0
20230705,182600,95440535,2115,2115,2115,2115,0
20230705,182500,95440535,2115,2115,2115,2115,0
20230705,182400,95440535,2115,2115,2115,2115,0
20230705,182300,95440535,2115,2115,2115,2115,0
20230705,182200,95440535,2115,2115,2115,2115,0
20230705,182100,95440535,2115,2115,2115,2115,0
20230705,182000,95440535,2115,2115,2115,2115,0
20230705,181900,95440535,2115,2115,2115,2115,0
20230705,181800,95440535,2115,2115,2115,2115,0
20230705,181700,95440535,2115,2115,2115,2115,0
20230705,181600,95440535,2115,2115,2115,2115,0
20230705,181500,95440535,2115,2115,2115,2115,0
20230705,181400,95440535,2115,2115,2115,2115,0
20230705,181300,95440535,2115,2115,2115,2115,0
20230705,181200,95440535,2115,2115,2115,2115,0
20230705,181100,95440535,2115,2115,2115,2115,0
20230705,181000,95440535,2115,2115,2115,2115,12
20230705,180900,95440535,2115,2115,2115,2115,0
20230705,180800,95440535,2115,2115,2115,2115,0
20230705,180700,95440535,2115,2115,2115,2115,0
20230705,180600,95440535,2115,2115,2115,2115,0
20230705,180500,95440535,2115,2115,2115,2115,0
20230705,180400,95440535,2115,2115,2115,2115,0
20230705,180300,95440535,2115,2115,2115,2115,0
20230705,180200,95440535,2115,2115,2115,2115,0
20230705,180100,95440535,2115,2115,2115,2115,0
20230705,180000,95440535,2115,2115,2115,2115,0
20230705,175900,95440535,2115,2115,2115,2115,0
20230705,175800,95440535,2115,2115,2115,2115,0
20230705,175700,95440535,2115,2115,2115,2115,0
20230705,175600,95440535,2115,2115,2115,2115,0
20230705,175500,95440535,2115,2115,2115,2115,0
20230705,175400,95440535,2115,2115,2115,2115,0
20230705,175300,95440535,2115,2115,2115,2115,0
20230705,175200,95440535,2115,2115,2115,2115,0
20230705,175100,95440535,2115,2115,2115,2115,0
20230705,175000,95440535,2115,2115,2115,2115,0
20230705,174900,95440535,2115,2115,2115,2115,0
20230705,174800,95440535,2115,2115,2115,2115,0
20230705,174700,95440535,2115,2115,2115,2115,0
20230705,174600,95440535,2115,2115,2115,2115,0
20230705,174500,95440535,2115,2115,2115,2115,0
20230705,174400,95440535,2115,2115,2115,2115,0
20230705,174300,95440535,2115,2115,2115,2115,0
20230705,174200,95440535,2115,2115,2115,2115,0
20230705,174100,95440535,2115,2115,2115,2115,0
20230705,174000,95440535,2115,2115,2115,2115,12
20230705,173900,95440535,2115,2115,2115,2115,0
20230705,173800,95440535,2115,2115,2115,2115,0
20230705,173700,95440535,2115,2115,2115,2115,0
20230705,173600,95440535,2115,2115,2115,2115,0
20230705,173500,95440535,2115,2115,2115,2115,0
20230705,173400,95440535,2115,2115,2115,2115,0
20230705,173300,95440535,2115,2115,2115,2115,0
20230705,173200,95440535,2115,2115,2115,2115,0
20230705,173100,95440535,2115,2115,2115,2115,0
20230705,173000,95440535,2115,2115,2115,2115,0
20230705,172900,95440535,2115,2115,2115,2115,0
20230705,172800,95440535,2115,2115,2115,2115,0
20230705,172700,95440535,2115,2115,2115,2115,0
20230705,172600,95440535,2115,2115,2115,2115,0
20230705,172500,95440535,2115,2115,2115,2115,0
20230705,172400,95440535,2115,2115,2115,2115,0
20230705,172300,95440535,2115,2115,2115,2115,0
20230705,172200,95440535,2115,2115,2115,2115,0
20230705,172100,95440535,2115,2115,2115,2115,0
20230705,172000,95440535,2115,2115,2115,2115,0
20230705,171900,95440535,2115,2115,2115,2115,0
20230705,171800,95440535,2115,2115,2115,2115,0
20230705,171700,95440535,2115,2115,2115,2115,0
20230705,171600,95440535,2115,2115,2115,2115,0
20230705,171500,95440535,2115,2115,2115,2115,0
20230705,171400,95440535,2115,2115,2115,2115,0
20230705,171300,95440535,2115,2115,2115,2115,0
20230705,171200,95440535,2115,2115,2115,2115,0
20230705,171100,95440535,2115,2115,2115,2115,0
20230705,171000,95440535,2115,2115,2115,2115,12
20230705,170900,95440535,2115,2115,2115,2115,0
20230705,170800,95440535,2115,2115,2115,2115,0
20230705,170700,95440535,2115,2115,2115,2115,0
20230705,170600,95440535,2115,2115,2115,2115,0
20230705,170500,95440535,2115,2115,2115,2115,0
20230705,170400,95440535,2115,2115,2115,2115,0
20230705,170300,95440535,2115,2115,2115,2115,0
20230705,170200,95440535,2115,2115,2115,2115,0
20230705,170100,95440535,2115,2115,2115,2115,0
20230705,170000,95440535,2115,2115,2115,2115,0
20230705,165900,95440535,2115,2115,2115,2115,0
20230705,165800,95440535,2115,2115,2115,2115,0
20230705,165700,95440535,2115,2115,2115,2115,0
20230705,165600,95440535,2115,2115,2115,2115,0
20230705,165500,95440535,2115,2115,2115,2115,0
20230705,165400,95440535,2115,2115,2115,2115,0
20230705,165300,95440535,2115,2115,2115,2115,0
20230705,165200,95440535,2115,2115,2115,2115,0
20230705,165100,95440535,2115,2115,2115,2115,0
20230705,165000,95440535,2115,2115,2115,2115,0
20230705,164900,95440535,2115,2115,2115,2115,0
20230705,164800,95440535,2115,2115,2115,2115,0
20230705,164700,95440535,2115,2115,2115,2115,0
20230705,164600,95440535,2115,2115,2115,2115,0
20230705,164500,95440535,2115,2115,2115,2115,0
20230705,164400,95440535,2115,2115,2115,2115,0
20230705,164300,95440535,2115,2115,2115,2115,0
20230705,164200,95440535,2115,2115,2115,2115,0
20230705,164100,95440535,2115,2115,2115,2115,0
20230705,164000,95440535,2115,2115,2115,2115,12
20230705,163900,95440535,2115,2115,2115,2115,0
20230705,163800,95440535,2115,2115,2115,2115,0
20230705,163700,95440535,2115,2115,2115,2115,0
20230705,163600,95440535,2115,2115,2115,2115,0
20230705,163500,95440535,2115,2115,2115,2115,0
20230705,163400,95440535,2115,2115,2115,2115,0
20230705,163300,95440535,2115,2115,2115,2115,0
20230705,163200,95440535,2115,2115,2115,2115,0
20230705,163100,95440535,2115,2115,2115,2115,0
20230705,163000,95440535,2115,2115,2115,2115,0
20230705,162900,95440535,2115,2115,2115,2115,0
20230705,162800,95440535,2115,2115,2115,2115,0
20230705,162700,95440535,2115,2115,2115,2115,0
20230705,162600,95440535,2115,2115,2115,2115,0
20230705,162500,95440535,2115,2115,2115,2115,0
20230705,162400,95440535,2115,2115,2115,2115,0
20230705,162300,95440535,2115,2115,2115,2115,0
20230705,162200,95440535,2115,2115,2115,2115,0
20230705,162100,95440535,2115,2115,2115,2115,0
20230705,162000,95440535,2115,2115,2115,2115,0
20230705,161900,95440535,2115,2115,2115,2115,0
20230705,161800,95440535,2115,2115,2115,2115,0
20230705,161700,95440535,2115,2115,2115,2115,0
20230705,161600,95440535,2115,2115,2115,2115,0
20230705,161500,95440535,2115,2115,2115,2115,0
20230705,161400,95440535,2115,2115,2115,2115,0
20230705,161300,95440535,2115,2115,2115,2115,0
20230705,161200,95440535,2115,2115,2115,2115,0
20230705,161100,95440535,2115,2115,2115,2115,0
20230705,161000,95440535,2115,2115,2115,2115,12
20230705,160900,95440535,2115,2115,2115,2115,0
20230705,160800,95440535,2115,2115,2115,2115,0
20230705,160700,95440535,2115,2115,2115,2115,0
20230705,160600,95440535,2115,2115,2115,2115,0
20230705,160500,95440535,2115,2115,2115,2115,0
20230705,160400,95440535,2115,2115,2115,2115,0
20230705,160300,95440535,2115,2115,2115,2115,0
20230705,160200,95440535,2115,2115,2115,2115,0
20230705,160100,95440535,2115,2115,2115,2115,0
20230705,160000,95440535,2115,2115,2115,2115,0
20230705,155900,95440535,2115,2115,2115,2115,0
20230705,155800,95440535,2115,2115,2115,2115,0
20230705,155700,95440535,2115,2115,2115,2115,0
20230705,155600,95440535,2115,2115,2115,2115,0
20230705,155500,95440535,2115,2115,2115,2115,0
20230705,155400,95440535,2115,2115,2115,2115,0
20230705,155300,95440535,2115,2115,2115,2115,0
20230705,155200,95440535,2115,2115,2115,2115,0
20230705,155100,95440535,2115,2115,2115,2115,0
20230705,155000,95440535,2115,2115,2115,2115,0
20230705,154900,95440535,2115,2115,2115,2115,0
20230705,154800,95440535,2115,2115,2115,2115,0
20230705,154700,95440535,2115,2115,2115,2115,0
20230705,154600,95440535,2115,2115,2115,2115,0
20230705,154500,95440535,2115,2115,2115,2115,0
20230705,154400,95440535,2115,2115,2115,2115,0
20230705,154300,95440535,2115,2115,2115,2115,0
20230705,154200,95440535,2115,2115,2115,2115,0
20230705,154100,95440535,2115,2115,2115,2115,0
20230705,154000,95440535,2115,2115,2115,2115,12
20230705,153900,95440535,2115,2115,2115,2115,0
20230705,153800,95440535,2115,2115,2115,2115,0
20230705,153700,95440535,2115,2115,2115,2115,0
20230705,153600,95440535,2115,2115,2115,2115,0
20230705,153500,95440535,2115,2115,2115,2115,0
20230705,153400,95440535,2115,2115,2115,2115,0
20230705,153300,95440535,2115,2115,2115,2115,0
20230705,153200,95440535,2115,2115,2115,2115,0
20230705,153100,95440535,2115,2115,2115,2115,0
20230705,153000,95440535,2115,2115,2115,2115,12
20230705,152900,95415155,2115,2115,2115,2115,0
20230705,152800,95415155,2115,2115,2115,2115,0
20230705,152700,95415155,2115,2115,2115,2115,0
20230705,152600,95415155,2115,2115,2115,2115,0
20230705,152500,95415155,2115,2115,2115,2115,0
20230705,152400,95415155,2115,2115,2115,2115,0
20230705,152300,95415155,2115,2115,2115,2115,0
20230705,152200,95415155,2115,2115,2115,2115,0
20230705,152100,95415155,2115,2115,2115,2115,0
20230705,152000,95415155,2115,2115,2115,2115,0
20230705,151900,95415155,2115,2115,2115,2115,12
20230705,151800,95389775,2100,2100,2100,2100,103
20230705,151700,95173475,2100,2100,2100,2100,44
20230705,151600,95081075,2100,2100,2100,2100,65
20230705,151500,94944575,2100,2100,2100,2100,104
20230705,151400,94726175,2115,2115,2115,2115,61
20230705,151300,94597160,2100,2115,2115,2100,198
20230705,151200,94180460,2115,2115,2115,2115,1
20230705,151100,94178345,2100,2115,2115,2100,197
20230705,151000,93763730,2100,2100,2100,2100,0
20230705,150900,93763730,2100,2105,2105,2100,135
20230705,150800,93479880,2100,2105,2105,2100,43
20230705,150700,93389540,2100,2100,2115,2100,126
20230705,150600,93124010,2100,2100,2100,2100,95
20230705,150500,92924510,2115,2100,2115,2100,104
20230705,150400,92705210,2100,2100,2100,2100,61
20230705,150300,92577110,2115,2100,2115,2100,137
20230705,150200,92288495,2100,2115,2115,2100,87
20230705,150100,92105375,2100,2100,2105,2100,98
20230705,150000,91899370,2105,2105,2105,2100,75
20230705,145900,91741710,2105,2105,2105,2105,33
20230705,145800,91672245,2100,2110,2115,2100,8330
20230705,145700,74137585,2110,2105,2110,2105,55
20230705,145600,74021755,2105,2110,2110,2105,90
20230705,145500,73832070,2110,2105,2110,2105,57
20230705,145400,73712015,2105,2110,2110,2105,71
20230705,145300,73562420,2115,2105,2115,2105,76
20230705,145200,73402120,2105,2110,2110,2105,63
20230705,145100,73269365,2110,2105,2110,2105,110
20230705,145000,73037650,2110,2110,2110,2110,27
20230705,144900,72980680,2115,2110,2115,2105,136
20230705,144800,72693940,2105,2105,2105,2105,33
20230705,144700,72624475,2115,2105,2115,2105,122
20230705,144600,72367055,2105,2110,2110,2105,97
20230705,144500,72162865,2110,2110,2110,2105,75
20230705,144400,72004690,2105,2105,2105,2105,43
20230705,144300,71914175,2105,2115,2115,2105,102
20230705,144200,71699035,2105,2105,2105,2105,77
20230705,144100,71536950,2110,2105,2110,2105,109
20230705,144000,71307200,2110,2110,2110,2110,32
20230705,143900,71239680,2110,2105,2110,2105,73
20230705,143800,71085875,2105,2110,2115,2105,96
20230705,143700,70883350,2105,2105,2105,2105,44
20230705,143600,70790730,2105,2110,2110,2105,104
20230705,143500,70571510,2105,2105,2105,2105,45
20230705,143400,70476785,2110,2105,2110,2105,76
20230705,143300,70316505,2105,2105,2105,2105,83
20230705,143200,70141790,2110,2110,2115,2110,60
20230705,143100,70015050,2105,2110,2110,2105,130
20230705,143000,69741320,2115,2110,2115,2110,45
20230705,142900,69646230,2105,2105,2105,2105,105
20230705,142800,69425205,2110,2110,2115,2110,60
20230705,142700,69298465,2105,2110,2110,2105,113
20230705,142600,69060465,2110,2110,2110,2110,33
20230705,142500,68990835,2105,2110,2110,2105,87
20230705,142400,68807560,2110,2110,2110,2110,32
20230705,142300,68740040,2105,2105,2110,2105,125
20230705,142200,68476775,2110,2110,2110,2110,33
20230705,142100,68407145,2110,2105,2110,2105,94
20230705,142000,68209135,2110,2105,2110,2105,75
20230705,141900,68051100,2110,2110,2110,2110,28
20230705,141800,67992020,2115,2105,2115,2105,174
20230705,141700,67625420,2110,2110,2110,2110,27
20230705,141600,67568450,2105,2110,2110,2105,77
20230705,141500,67406205,2115,2115,2115,2115,28
20230705,141400,67346985,2105,2110,2110,2105,134
20230705,141300,67064615,2110,2110,2110,2110,0
20230705,141200,67064615,2110,2105,2110,2105,121
20230705,141100,66809605,2105,2105,2105,2105,47
20230705,141000,66710670,2110,2105,2110,2105,104
20230705,140900,66491455,2105,2110,2110,2105,63
20230705,140800,66358820,2115,2110,2115,2110,57
20230705,140700,66238385,2105,2110,2110,2105,137
20230705,140600,65949840,2110,2105,2110,2105,72
20230705,140500,65798140,2105,2110,2110,2105,120
20230705,140400,65545375,2110,2105,2110,2105,68
20230705,140300,65402095,2105,2110,2110,2105,148
20230705,140200,65090255,2105,2105,2105,2105,0
20230705,140100,65090255,2105,2105,2110,2105,219
20230705,140000,64628960,2105,2105,2105,2105,0
20230705,135900,64628960,2105,2105,2110,2105,177
20230705,135800,64256075,2105,2105,2105,2105,75
20230705,135700,64098200,2105,2110,2110,2105,105
20230705,135600,63876870,2105,2105,2105,2105,129
20230705,135500,63605325,2110,2105,2110,2105,105
20230705,135400,63384000,2105,2105,2105,2105,107
20230705,135300,63158765,2110,2105,2110,2105,104
20230705,135200,62939545,2105,2105,2105,2105,43
20230705,135100,62849030,2110,2105,2110,2105,158
20230705,135000,62516140,2105,2110,2110,2105,72
20230705,134900,62364440,2110,2105,2110,2105,108
20230705,134800,62136935,2105,2110,2110,2105,71
20230705,134700,61987340,2110,2110,2110,2110,34
20230705,134600,61915600,2110,2115,2115,2110,115
20230705,134500,61672810,2115,2110,2115,2110,137
20230705,134400,61383580,2115,2110,2115,2110,68
20230705,134300,61239965,2115,2110,2115,2110,138
20230705,134200,60948620,2115,2115,2115,2115,28
20230705,134100,60889400,2115,2110,2115,2110,142
20230705,134000,60589620,2110,2115,2115,2110,72
20230705,133900,60437560,2115,2110,2115,2110,172
20230705,133800,60074335,2110,2110,2110,2110,45
20230705,133700,59979385,2110,2115,2115,2110,102
20230705,133600,59763870,2110,2110,2110,2110,172
20230705,133500,59400950,2115,2115,2115,2115,61
20230705,133400,59271935,2110,2110,2110,2110,151
20230705,133300,58953325,2115,2115,2115,2115,60
20230705,133200,58826425,2110,2115,2115,2110,76
20230705,133100,58665900,2110,2115,2115,2110,115
20230705,133000,58423110,2110,2115,2115,2110,136
20230705,132900,58135990,2115,2110,2115,2110,69
20230705,132800,57990260,2110,2110,2115,2110,94
20230705,132700,57791755,2115,2110,2115,2110,71
20230705,132600,57641810,2110,2115,2115,2110,109
20230705,132500,57411520,2110,2110,2110,2110,77
20230705,132400,57249050,2110,2105,2110,2105,79
20230705,132300,57082535,2115,2115,2115,2115,0
20230705,132200,57082535,2115,2110,2115,2110,60
20230705,132100,56955865,2105,2110,2110,2105,51
20230705,132000,56848475,2115,2110,2115,2110,53
20230705,131900,56736510,2105,2110,2110,2105,49
20230705,131800,56633340,2115,2110,2115,2110,55
20230705,131700,56517150,2105,2105,2105,2105,44
20230705,131600,56424530,2110,2115,2115,2110,65
20230705,131500,56287220,2110,2105,2110,2105,67
20230705,131400,56146070,2105,2110,2110,2105,49
20230705,131300,56042760,2105,2110,2110,2105,67
20230705,131200,55901585,2110,2110,2110,2110,37
20230705,131100,55823515,2105,2110,2110,2105,44
20230705,131000,55730760,2115,2105,2115,2105,67
20230705,130900,55589395,2105,2105,2110,2105,82
20230705,130800,55416645,2115,2115,2115,2115,32
20230705,130700,55348965,2115,2105,2115,2105,29
20230705,130600,55287640,2105,2110,2110,2105,110
20230705,130500,55055790,2110,2110,2110,2110,2
20230705,130400,55051570,2105,2110,2110,2105,77
20230705,130300,54889325,2115,2105,2115,2105,43
20230705,130200,54798540,2115,2110,2115,2105,80
20230705,130100,54629670,2105,2110,2110,2105,78
20230705,130000,54465335,2110,2110,2110,2105,79
20230705,125900,54298865,2105,2110,2110,2105,69
20230705,125800,54153455,2110,2115,2115,2110,38
20230705,125700,54073135,2115,2115,2115,2115,32
20230705,125600,54005455,2105,2110,2110,2105,99
20230705,125500,53796920,2115,2115,2115,2115,33
20230705,125400,53727125,2105,2105,2110,2105,73
20230705,125300,53573320,2115,2115,2115,2115,32
20230705,125200,53505640,2115,2105,2115,2105,57
20230705,125100,53385375,2105,2110,2110,2105,111
20230705,125000,53151375,2105,2105,2110,2105,64
20230705,124900,53016630,2115,2115,2115,2115,60
20230705,124800,52889730,2105,2105,2105,2105,40
20230705,124700,52805530,2110,2110,2110,2110,64
20230705,124600,52670490,2105,2110,2110,2105,17
20230705,124500,52634655,2105,2110,2110,2105,86
20230705,124400,52453295,2115,2115,2115,2115,0
20230705,124300,52453295,2115,2105,2115,2105,104
20230705,124200,52233775,2105,2105,2105,2105,23
20230705,124100,52185360,2105,2115,2115,2105,113
20230705,124000,51946975,2115,2115,2115,2115,28
20230705,123900,51887755,2110,2105,2110,2105,108
20230705,123800,51660305,2110,2110,2110,2110,27
20230705,123700,51603335,2110,2105,2110,2105,78
20230705,123600,51438980,2110,2115,2115,2110,29
20230705,123500,51377650,2110,2105,2110,2105,92
20230705,123400,51183835,2110,2115,2115,2110,29
20230705,123300,51122505,2110,2105,2110,2105,79
20230705,123200,50956035,2110,2110,2110,2110,28
20230705,123100,50896955,2110,2110,2110,2110,34
20230705,123000,50825215,2110,2110,2110,2110,43
20230705,122900,50734485,2110,2110,2110,2105,53
20230705,122800,50622840,2110,2110,2110,2110,44
20230705,122700,50530000,2110,2110,2110,2110,43
20230705,122600,50439270,2105,2110,2110,2105,69
20230705,122500,50293860,2110,2110,2110,2110,33
20230705,122400,50224230,2105,2115,2115,2105,77
20230705,122300,50061825,2115,2115,2115,2115,28
20230705,122200,50002605,2110,2105,2110,2105,128
20230705,122100,49733000,2110,2110,2110,2110,29
20230705,122000,49671810,2110,2110,2110,2110,32
20230705,121900,49604290,2110,2110,2110,2105,67
20230705,121800,49463090,2105,2110,2110,2105,77
20230705,121700,49300825,2110,2110,2110,2110,31
20230705,121600,49235415,2105,2115,2115,2105,72
20230705,121500,49083410,2115,2115,2115,2115,0
20230705,121400,49083410,2115,2115,2115,2115,59
20230705,121300,48958625,2110,2110,2110,2110,17
20230705,121200,48922755,2120,2105,2120,2105,129
20230705,121100,48650665,2110,2110,2110,2110,6
20230705,121000,48638005,2120,2120,2120,2120,60
20230705,120900,48510805,2105,2110,2110,2105,102
20230705,120800,48296015,2110,2105,2110,2105,67
20230705,120700,48154735,2110,2110,2110,2110,27
20230705,120600,48097765,2120,2110,2120,2110,40
20230705,120500,48013085,2115,2115,2115,2115,32
20230705,120400,47945405,2120,2110,2120,2110,63
20230705,120300,47812200,2115,2110,2115,2110,73
20230705,120200,47658030,2110,2115,2115,2110,49
20230705,120100,47554480,2110,2115,2115,2110,38
20230705,120000,47474160,2115,2115,2115,2115,37
20230705,115900,47395905,2115,2110,2115,2110,73
20230705,115800,47241735,2115,2115,2115,2115,37
20230705,115700,47163480,2115,2110,2115,2110,71
20230705,115600,47013535,2120,2120,2120,2120,33
20230705,115500,46943575,2120,2110,2120,2110,34
20230705,115400,46871555,2115,2115,2115,2110,88
20230705,115300,46685600,2115,2115,2115,2115,5
20230705,115200,46675025,2115,2120,2120,2110,108
20230705,115100,46446680,2115,2115,2115,2115,33
20230705,115000,46376885,2110,2110,2110,2105,74
20230705,114900,46220970,2110,2110,2110,2110,38
20230705,114800,46140790,2110,2115,2115,2105,69
20230705,114700,45995145,2115,2120,2120,2115,49
20230705,114600,45891350,2115,2115,2115,2115,13
20230705,114500,45863855,2115,2115,2115,2115,35
20230705,114400,45789830,2115,2120,2120,2115,29
20230705,114300,45728355,2115,2115,2115,2115,32
20230705,114200,45660675,2115,2115,2115,2115,38
20230705,114100,45580305,2120,2115,2120,2115,48
20230705,114000,45478625,2115,2115,2115,2115,4
20230705,113900,45470165,2115,2120,2120,2115,87
20230705,113800,45285855,2115,2115,2115,2115,0
20230705,113700,45285855,2115,2115,2115,2115,46
20230705,113600,45188565,2120,2120,2120,2120,0
20230705,113500,45188565,2120,2115,2120,2115,51
20230705,113400,45080535,2115,2115,2115,2115,20
20230705,113300,45038235,2115,2115,2115,2115,40
20230705,113200,44953635,2115,2115,2115,2115,1
20230705,113100,44951520,2120,2120,2120,2120,60
20230705,113000,44824320,2115,2115,2115,2115,0
20230705,112900,44824320,2115,2120,2120,2115,74
20230705,112800,44667650,2120,2120,2120,2120,28
20230705,112700,44608290,2115,2115,2115,2115,47
20230705,112600,44508885,2120,2120,2120,2120,28
20230705,112500,44449525,2115,2115,2115,2115,5
20230705,112400,44438950,2115,2120,2120,2115,59
20230705,112300,44314030,2115,2115,2115,2115,2
20230705,112200,44309800,2115,2115,2115,2115,52
20230705,112100,44199820,2120,2120,2120,2120,32
20230705,112000,44131980,2120,2120,2120,2120,28
20230705,111900,44072620,2115,2115,2115,2115,30
20230705,111800,44009170,2115,2115,2115,2115,42
20230705,111700,43920340,2115,2120,2120,2115,33
20230705,111600,43850405,2120,2120,2120,2120,32
20230705,111500,43782565,2115,2115,2115,2115,22
20230705,111400,43736035,2115,2120,2120,2115,48
20230705,111300,43634350,2115,2115,2115,2115,13
20230705,111200,43606855,2115,2120,2120,2115,60
20230705,111100,43479795,2120,2120,2120,2120,28
20230705,111000,43420435,2120,2120,2120,2120,33
20230705,110900,43350475,2120,2120,2120,2120,28
20230705,110800,43291115,2115,2115,2115,2115,4
20230705,110700,43282655,2115,2115,2115,2115,39
20230705,110600,43200170,2120,2120,2120,2120,34
20230705,110500,43128090,2115,2115,2115,2115,16
20230705,110400,43094250,2115,2115,2115,2115,60
20230705,110300,42967350,2110,2110,2110,2110,0
20230705,110200,42967350,2110,2110,2110,2110,54
20230705,110100,42853410,2115,2115,2115,2115,0
20230705,110000,42853410,2115,2110,2115,2110,60
20230705,105900,42726650,2110,2110,2110,2110,3
20230705,105800,42720320,2115,2110,2115,2110,61
20230705,105700,42591445,2110,2110,2110,2110,13
20230705,105600,42564015,2110,2115,2115,2110,64
20230705,105500,42428675,2115,2115,2115,2115,0
20230705,105400,42428675,2115,2115,2115,2110,79
20230705,105300,42261785,2115,2120,2120,2115,418
20230705,105200,41377575,2120,2120,2120,2120,32
20230705,105100,41309735,2115,2120,2120,2115,82
20230705,105000,41136120,2120,2120,2120,2120,33
20230705,104900,41066160,2120,2115,2120,2115,68
20230705,104800,40922200,2120,2120,2120,2120,32
20230705,104700,40854360,2115,2110,2115,2110,592
20230705,104600,39602310,2110,2110,2110,2110,41
20230705,104500,39515800,2115,2110,2115,2110,52
20230705,104400,39405940,2110,2110,2110,2110,13
20230705,104300,39378510,2115,2115,2115,2115,60
20230705,104200,39251610,2110,2110,2110,2110,7
20230705,104100,39236840,2110,2115,2115,2110,79
20230705,104000,39069985,2115,2115,2115,2115,28
20230705,103900,39010765,2110,2110,2110,2110,32
20230705,103800,38943245,2115,2115,2115,2115,28
20230705,103700,38884025,2110,2110,2110,2110,26
20230705,103600,38829165,2110,2115,2115,2110,51
20230705,103500,38721415,2110,2110,2110,2110,9
20230705,103400,38702425,2110,2110,2110,2110,27
20230705,103300,38645455,2115,2115,2115,2115,33
20230705,103200,38575660,2110,2110,2110,2110,34
20230705,103100,38503920,2110,2115,2115,2110,45
20230705,103000,38408810,2115,2115,2115,2115,31
20230705,102900,38343245,2115,2110,2115,2110,58
20230705,102800,38220700,2110,2110,2110,2110,12
20230705,102700,38195380,2110,2110,2110,2110,48
20230705,102600,38094100,2115,2115,2115,2115,0
20230705,102500,38094100,2115,2115,2115,2115,60
20230705,102400,37967200,2110,2110,2110,2110,5
20230705,102300,37956650,2110,2115,2115,2110,92
20230705,102200,37762230,2110,2110,2110,2110,0
20230705,102100,37762230,2110,2110,2110,2110,53
20230705,102000,37650400,2115,2115,2115,2115,0
20230705,101900,37650400,2115,2110,2115,2110,36
20230705,101800,37574300,2110,2110,2110,2110,23
20230705,101700,37525770,2110,2110,2110,2110,36
20230705,101600,37449810,2110,2115,2115,2110,47
20230705,101500,37350500,2110,2110,2110,2110,0
20230705,101400,37350500,2110,2110,2110,2110,9
20230705,101300,37331510,2105,2105,2105,2105,30
20230705,101200,37268360,2110,2110,2110,2110,28
20230705,101100,37209280,2110,2110,2110,2110,6
20230705,101000,37196620,2115,2115,2115,2115,28
20230705,100900,37137400,2115,2115,2115,2115,0
20230705,100800,37137400,2115,2110,2115,2110,71
20230705,100700,36987455,2110,2110,2110,2110,0
20230705,100600,36987455,2110,2110,2110,2110,52
20230705,100500,36877735,2110,2110,2110,2110,4
20230705,100400,36869295,2105,2105,2105,2105,0
20230705,100300,36869295,2105,2110,2110,2105,58
20230705,100200,36747065,2110,2110,2110,2110,0
20230705,100100,36747065,2110,2110,2110,2110,27
20230705,100000,36690095,2110,2110,2110,2110,5
20230705,095900,36679545,2110,2110,2110,2110,28
20230705,095800,36620465,2110,2110,2110,2110,2
20230705,095700,36616245,2110,2115,2115,2110,329
20230705,095600,35920540,2110,2110,2110,2110,0
20230705,095500,35920540,2110,2110,2110,2105,770
20230705,095400,34296065,2110,2110,2110,2110,0
20230705,095300,34296065,2110,2105,2110,2105,67
20230705,095200,34154890,2110,2110,2110,2110,27
20230705,095100,34097920,2105,2105,2105,2105,0
20230705,095000,34097920,2105,2110,2110,2105,71
20230705,094900,33948325,2110,2110,2110,2110,0
20230705,094800,33948325,2110,2105,2110,2105,70
20230705,094700,33800835,2110,2110,2110,2110,0
20230705,094600,33800835,2110,2110,2110,2110,28
20230705,094500,33741755,2105,2105,2105,2105,43
20230705,094400,33651240,2110,2110,2110,2110,127
20230705,094300,33383270,2105,2105,2105,2105,42
20230705,094200,33294860,2105,2105,2105,2105,0
20230705,094100,33294860,2105,2105,2105,2105,0
20230705,094000,33294860,2105,2105,2105,2105,44
20230705,093900,33202240,2105,2105,2105,2105,0
20230705,093800,33202240,2105,2105,2105,2105,40
20230705,093700,33118040,2105,2105,2105,2105,0
20230705,093600,33118040,2105,2105,2105,2105,0
20230705,093500,33118040,2105,2105,2105,2105,45
20230705,093400,33023315,2110,2110,2110,2110,0
20230705,093300,33023315,2110,2105,2110,2105,44
20230705,093200,32930675,2105,2105,2105,2105,0
20230705,093100,32930675,2105,2105,2105,2105,0
20230705,093000,32930675,2105,2105,2105,2105,48
20230705,092900,32829635,2110,2110,2110,2110,0
20230705,092800,32829635,2110,2110,2110,2110,383
20230705,092700,32021505,2110,2110,2115,2110,119
20230705,092600,31770405,2110,2110,2110,2110,0
20230705,092500,31770405,2110,2110,2110,2110,2
20230705,092400,31766185,2105,2110,2110,2105,12300
20230705,092300,5874250,2110,2110,2110,2110,2400
20230705,092200,810250,2110,2110,2110,2110,42
20230705,092100,721630,2110,2110,2110,2110,0
20230705,092000,721630,2110,2110,2110,2110,48
20230705,091900,620350,2110,2110,2110,2110,0
20230705,091800,620350,2110,2110,2110,2110,0
20230705,091700,620350,2110,2110,2110,2110,36
20230705,091600,544390,2115,2115,2115,2115,2
20230705,091500,540160,2110,2110,2110,2110,53
20230705,091400,428330,2110,2110,2110,2110,0
20230705,091300,428330,2110,2110,2110,2110,0
20230705,091200,428330,2110,2110,2110,2110,32
20230705,091100,360810,2110,2110,2110,2110,0
20230705,091000,360810,2110,2110,2110,2110,53
20230705,090900,248980,2110,2110,2110,2110,0
20230705,090800,248980,2110,2110,2110,2110,0
20230705,090700,248980,2110,2110,2110,2110,32
20230705,090600,181460,2110,2110,2110,2110,0
20230705,090500,181460,2110,2110,2110,2110,54
20230705,090400,67520,2110,2110,2110,2110,0
20230705,090300,67520,2110,2110,2110,2110,0
20230705,090200,67520,2110,2110,2110,2110,30
20230705,090100,4220,2110,2110,2110,2110,0
20230705,090000,4220,2110,2110,2110,2110,2