KissMeData/446840/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211000,33413405,2115,2115,2115,2115,150
20230705,210900,33413405,2115,2115,2115,2115,0
20230705,210800,33413405,2115,2115,2115,2115,0
20230705,210700,33413405,2115,2115,2115,2115,0
20230705,210600,33413405,2115,2115,2115,2115,0
20230705,210500,33413405,2115,2115,2115,2115,0
20230705,210400,33413405,2115,2115,2115,2115,0
20230705,210300,33413405,2115,2115,2115,2115,0
20230705,210200,33413405,2115,2115,2115,2115,0
20230705,210100,33413405,2115,2115,2115,2115,0
20230705,210000,33413405,2115,2115,2115,2115,0
20230705,205900,33413405,2115,2115,2115,2115,0
20230705,205800,33413405,2115,2115,2115,2115,0
20230705,205700,33413405,2115,2115,2115,2115,0
20230705,205600,33413405,2115,2115,2115,2115,0
20230705,205500,33413405,2115,2115,2115,2115,0
20230705,205400,33413405,2115,2115,2115,2115,0
20230705,205300,33413405,2115,2115,2115,2115,0
20230705,205200,33413405,2115,2115,2115,2115,0
20230705,205100,33413405,2115,2115,2115,2115,0
20230705,205000,33413405,2115,2115,2115,2115,0
20230705,204900,33413405,2115,2115,2115,2115,0
20230705,204800,33413405,2115,2115,2115,2115,0
20230705,204700,33413405,2115,2115,2115,2115,0
20230705,204600,33413405,2115,2115,2115,2115,0
20230705,204500,33413405,2115,2115,2115,2115,0
20230705,204400,33413405,2115,2115,2115,2115,0
20230705,204300,33413405,2115,2115,2115,2115,0
20230705,204200,33413405,2115,2115,2115,2115,0
20230705,204100,33413405,2115,2115,2115,2115,0
20230705,204000,33413405,2115,2115,2115,2115,150
20230705,203900,33413405,2115,2115,2115,2115,0
20230705,203800,33413405,2115,2115,2115,2115,0
20230705,203700,33413405,2115,2115,2115,2115,0
20230705,203600,33413405,2115,2115,2115,2115,0
20230705,203500,33413405,2115,2115,2115,2115,0
20230705,203400,33413405,2115,2115,2115,2115,0
20230705,203300,33413405,2115,2115,2115,2115,0
20230705,203200,33413405,2115,2115,2115,2115,0
20230705,203100,33413405,2115,2115,2115,2115,0
20230705,203000,33413405,2115,2115,2115,2115,0
20230705,202900,33413405,2115,2115,2115,2115,0
20230705,202800,33413405,2115,2115,2115,2115,0
20230705,202700,33413405,2115,2115,2115,2115,0
20230705,202600,33413405,2115,2115,2115,2115,0
20230705,202500,33413405,2115,2115,2115,2115,0
20230705,202400,33413405,2115,2115,2115,2115,0
20230705,202300,33413405,2115,2115,2115,2115,0
20230705,202200,33413405,2115,2115,2115,2115,0
20230705,202100,33413405,2115,2115,2115,2115,0
20230705,202000,33413405,2115,2115,2115,2115,0
20230705,201900,33413405,2115,2115,2115,2115,0
20230705,201800,33413405,2115,2115,2115,2115,0
20230705,201700,33413405,2115,2115,2115,2115,0
20230705,201600,33413405,2115,2115,2115,2115,0
20230705,201500,33413405,2115,2115,2115,2115,0
20230705,201400,33413405,2115,2115,2115,2115,0
20230705,201300,33413405,2115,2115,2115,2115,0
20230705,201200,33413405,2115,2115,2115,2115,0
20230705,201100,33413405,2115,2115,2115,2115,0
20230705,201000,33413405,2115,2115,2115,2115,150
20230705,200900,33413405,2115,2115,2115,2115,0
20230705,200800,33413405,2115,2115,2115,2115,0
20230705,200700,33413405,2115,2115,2115,2115,0
20230705,200600,33413405,2115,2115,2115,2115,0
20230705,200500,33413405,2115,2115,2115,2115,0
20230705,200400,33413405,2115,2115,2115,2115,0
20230705,200300,33413405,2115,2115,2115,2115,0
20230705,200200,33413405,2115,2115,2115,2115,0
20230705,200100,33413405,2115,2115,2115,2115,0
20230705,200000,33413405,2115,2115,2115,2115,0
20230705,195900,33413405,2115,2115,2115,2115,0
20230705,195800,33413405,2115,2115,2115,2115,0
20230705,195700,33413405,2115,2115,2115,2115,0
20230705,195600,33413405,2115,2115,2115,2115,0
20230705,195500,33413405,2115,2115,2115,2115,0
20230705,195400,33413405,2115,2115,2115,2115,0
20230705,195300,33413405,2115,2115,2115,2115,0
20230705,195200,33413405,2115,2115,2115,2115,0
20230705,195100,33413405,2115,2115,2115,2115,0
20230705,195000,33413405,2115,2115,2115,2115,0
20230705,194900,33413405,2115,2115,2115,2115,0
20230705,194800,33413405,2115,2115,2115,2115,0
20230705,194700,33413405,2115,2115,2115,2115,0
20230705,194600,33413405,2115,2115,2115,2115,0
20230705,194500,33413405,2115,2115,2115,2115,0
20230705,194400,33413405,2115,2115,2115,2115,0
20230705,194300,33413405,2115,2115,2115,2115,0
20230705,194200,33413405,2115,2115,2115,2115,0
20230705,194100,33413405,2115,2115,2115,2115,0
20230705,194000,33413405,2115,2115,2115,2115,150
20230705,193900,33413405,2115,2115,2115,2115,0
20230705,193800,33413405,2115,2115,2115,2115,0
20230705,193700,33413405,2115,2115,2115,2115,0
20230705,193600,33413405,2115,2115,2115,2115,0
20230705,193500,33413405,2115,2115,2115,2115,0
20230705,193400,33413405,2115,2115,2115,2115,0
20230705,193300,33413405,2115,2115,2115,2115,0
20230705,193200,33413405,2115,2115,2115,2115,0
20230705,193100,33413405,2115,2115,2115,2115,0
20230705,193000,33413405,2115,2115,2115,2115,0
20230705,192900,33413405,2115,2115,2115,2115,0
20230705,192800,33413405,2115,2115,2115,2115,0
20230705,192700,33413405,2115,2115,2115,2115,0
20230705,192600,33413405,2115,2115,2115,2115,0
20230705,192500,33413405,2115,2115,2115,2115,0
20230705,192400,33413405,2115,2115,2115,2115,0
20230705,192300,33413405,2115,2115,2115,2115,0
20230705,192200,33413405,2115,2115,2115,2115,0
20230705,192100,33413405,2115,2115,2115,2115,0
20230705,192000,33413405,2115,2115,2115,2115,0
20230705,191900,33413405,2115,2115,2115,2115,0
20230705,191800,33413405,2115,2115,2115,2115,0
20230705,191700,33413405,2115,2115,2115,2115,0
20230705,191600,33413405,2115,2115,2115,2115,0
20230705,191500,33413405,2115,2115,2115,2115,0
20230705,191400,33413405,2115,2115,2115,2115,0
20230705,191300,33413405,2115,2115,2115,2115,0
20230705,191200,33413405,2115,2115,2115,2115,0
20230705,191100,33413405,2115,2115,2115,2115,0
20230705,191000,33413405,2115,2115,2115,2115,150
20230705,190900,33413405,2115,2115,2115,2115,0
20230705,190800,33413405,2115,2115,2115,2115,0
20230705,190700,33413405,2115,2115,2115,2115,0
20230705,190600,33413405,2115,2115,2115,2115,0
20230705,190500,33413405,2115,2115,2115,2115,0
20230705,190400,33413405,2115,2115,2115,2115,0
20230705,190300,33413405,2115,2115,2115,2115,0
20230705,190200,33413405,2115,2115,2115,2115,0
20230705,190100,33413405,2115,2115,2115,2115,0
20230705,190000,33413405,2115,2115,2115,2115,0
20230705,185900,33413405,2115,2115,2115,2115,0
20230705,185800,33413405,2115,2115,2115,2115,0
20230705,185700,33413405,2115,2115,2115,2115,0
20230705,185600,33413405,2115,2115,2115,2115,0
20230705,185500,33413405,2115,2115,2115,2115,0
20230705,185400,33413405,2115,2115,2115,2115,0
20230705,185300,33413405,2115,2115,2115,2115,0
20230705,185200,33413405,2115,2115,2115,2115,0
20230705,185100,33413405,2115,2115,2115,2115,0
20230705,185000,33413405,2115,2115,2115,2115,0
20230705,184900,33413405,2115,2115,2115,2115,0
20230705,184800,33413405,2115,2115,2115,2115,0
20230705,184700,33413405,2115,2115,2115,2115,0
20230705,184600,33413405,2115,2115,2115,2115,0
20230705,184500,33413405,2115,2115,2115,2115,0
20230705,184400,33413405,2115,2115,2115,2115,0
20230705,184300,33413405,2115,2115,2115,2115,0
20230705,184200,33413405,2115,2115,2115,2115,0
20230705,184100,33413405,2115,2115,2115,2115,0
20230705,184000,33413405,2115,2115,2115,2115,150
20230705,183900,33413405,2115,2115,2115,2115,0
20230705,183800,33413405,2115,2115,2115,2115,0
20230705,183700,33413405,2115,2115,2115,2115,0
20230705,183600,33413405,2115,2115,2115,2115,0
20230705,183500,33413405,2115,2115,2115,2115,0
20230705,183400,33413405,2115,2115,2115,2115,0
20230705,183300,33413405,2115,2115,2115,2115,0
20230705,183200,33413405,2115,2115,2115,2115,0
20230705,183100,33413405,2115,2115,2115,2115,0
20230705,183000,33413405,2115,2115,2115,2115,0
20230705,182900,33413405,2115,2115,2115,2115,0
20230705,182800,33413405,2115,2115,2115,2115,0
20230705,182700,33413405,2115,2115,2115,2115,0
20230705,182600,33413405,2115,2115,2115,2115,0
20230705,182500,33413405,2115,2115,2115,2115,0
20230705,182400,33413405,2115,2115,2115,2115,0
20230705,182300,33413405,2115,2115,2115,2115,0
20230705,182200,33413405,2115,2115,2115,2115,0
20230705,182100,33413405,2115,2115,2115,2115,0
20230705,182000,33413405,2115,2115,2115,2115,0
20230705,181900,33413405,2115,2115,2115,2115,0
20230705,181800,33413405,2115,2115,2115,2115,0
20230705,181700,33413405,2115,2115,2115,2115,0
20230705,181600,33413405,2115,2115,2115,2115,0
20230705,181500,33413405,2115,2115,2115,2115,0
20230705,181400,33413405,2115,2115,2115,2115,0
20230705,181300,33413405,2115,2115,2115,2115,0
20230705,181200,33413405,2115,2115,2115,2115,0
20230705,181100,33413405,2115,2115,2115,2115,0
20230705,181000,33413405,2115,2115,2115,2115,150
20230705,180900,33413405,2115,2115,2115,2115,0
20230705,180800,33413405,2115,2115,2115,2115,0
20230705,180700,33413405,2115,2115,2115,2115,0
20230705,180600,33413405,2115,2115,2115,2115,0
20230705,180500,33413405,2115,2115,2115,2115,0
20230705,180400,33413405,2115,2115,2115,2115,0
20230705,180300,33413405,2115,2115,2115,2115,0
20230705,180200,33413405,2115,2115,2115,2115,0
20230705,180100,33413405,2115,2115,2115,2115,0
20230705,180000,33413405,2115,2115,2115,2115,0
20230705,175900,33413405,2115,2115,2115,2115,0
20230705,175800,33413405,2115,2115,2115,2115,0
20230705,175700,33413405,2115,2115,2115,2115,0
20230705,175600,33413405,2115,2115,2115,2115,0
20230705,175500,33413405,2115,2115,2115,2115,0
20230705,175400,33413405,2115,2115,2115,2115,0
20230705,175300,33413405,2115,2115,2115,2115,0
20230705,175200,33413405,2115,2115,2115,2115,0
20230705,175100,33413405,2115,2115,2115,2115,0
20230705,175000,33413405,2115,2115,2115,2115,0
20230705,174900,33413405,2115,2115,2115,2115,0
20230705,174800,33413405,2115,2115,2115,2115,0
20230705,174700,33413405,2115,2115,2115,2115,0
20230705,174600,33413405,2115,2115,2115,2115,0
20230705,174500,33413405,2115,2115,2115,2115,0
20230705,174400,33413405,2115,2115,2115,2115,0
20230705,174300,33413405,2115,2115,2115,2115,0
20230705,174200,33413405,2115,2115,2115,2115,0
20230705,174100,33413405,2115,2115,2115,2115,0
20230705,174000,33413405,2115,2115,2115,2115,150
20230705,173900,33413405,2115,2115,2115,2115,0
20230705,173800,33413405,2115,2115,2115,2115,0
20230705,173700,33413405,2115,2115,2115,2115,0
20230705,173600,33413405,2115,2115,2115,2115,0
20230705,173500,33413405,2115,2115,2115,2115,0
20230705,173400,33413405,2115,2115,2115,2115,0
20230705,173300,33413405,2115,2115,2115,2115,0
20230705,173200,33413405,2115,2115,2115,2115,0
20230705,173100,33413405,2115,2115,2115,2115,0
20230705,173000,33413405,2115,2115,2115,2115,0
20230705,172900,33413405,2115,2115,2115,2115,0
20230705,172800,33413405,2115,2115,2115,2115,0
20230705,172700,33413405,2115,2115,2115,2115,0
20230705,172600,33413405,2115,2115,2115,2115,0
20230705,172500,33413405,2115,2115,2115,2115,0
20230705,172400,33413405,2115,2115,2115,2115,0
20230705,172300,33413405,2115,2115,2115,2115,0
20230705,172200,33413405,2115,2115,2115,2115,0
20230705,172100,33413405,2115,2115,2115,2115,0
20230705,172000,33413405,2115,2115,2115,2115,0
20230705,171900,33413405,2115,2115,2115,2115,0
20230705,171800,33413405,2115,2115,2115,2115,0
20230705,171700,33413405,2115,2115,2115,2115,0
20230705,171600,33413405,2115,2115,2115,2115,0
20230705,171500,33413405,2115,2115,2115,2115,0
20230705,171400,33413405,2115,2115,2115,2115,0
20230705,171300,33413405,2115,2115,2115,2115,0
20230705,171200,33413405,2115,2115,2115,2115,0
20230705,171100,33413405,2115,2115,2115,2115,0
20230705,171000,33413405,2115,2115,2115,2115,150
20230705,170900,33413405,2115,2115,2115,2115,0
20230705,170800,33413405,2115,2115,2115,2115,0
20230705,170700,33413405,2115,2115,2115,2115,0
20230705,170600,33413405,2115,2115,2115,2115,0
20230705,170500,33413405,2115,2115,2115,2115,0
20230705,170400,33413405,2115,2115,2115,2115,0
20230705,170300,33413405,2115,2115,2115,2115,0
20230705,170200,33413405,2115,2115,2115,2115,0
20230705,170100,33413405,2115,2115,2115,2115,0
20230705,170000,33413405,2115,2115,2115,2115,0
20230705,165900,33413405,2115,2115,2115,2115,0
20230705,165800,33413405,2115,2115,2115,2115,0
20230705,165700,33413405,2115,2115,2115,2115,0
20230705,165600,33413405,2115,2115,2115,2115,0
20230705,165500,33413405,2115,2115,2115,2115,0
20230705,165400,33413405,2115,2115,2115,2115,0
20230705,165300,33413405,2115,2115,2115,2115,0
20230705,165200,33413405,2115,2115,2115,2115,0
20230705,165100,33413405,2115,2115,2115,2115,0
20230705,165000,33413405,2115,2115,2115,2115,0
20230705,164900,33413405,2115,2115,2115,2115,0
20230705,164800,33413405,2115,2115,2115,2115,0
20230705,164700,33413405,2115,2115,2115,2115,0
20230705,164600,33413405,2115,2115,2115,2115,0
20230705,164500,33413405,2115,2115,2115,2115,0
20230705,164400,33413405,2115,2115,2115,2115,0
20230705,164300,33413405,2115,2115,2115,2115,0
20230705,164200,33413405,2115,2115,2115,2115,0
20230705,164100,33413405,2115,2115,2115,2115,0
20230705,164000,33413405,2115,2115,2115,2115,150
20230705,163900,33413405,2115,2115,2115,2115,0
20230705,163800,33413405,2115,2115,2115,2115,0
20230705,163700,33413405,2115,2115,2115,2115,0
20230705,163600,33413405,2115,2115,2115,2115,0
20230705,163500,33413405,2115,2115,2115,2115,0
20230705,163400,33413405,2115,2115,2115,2115,0
20230705,163300,33413405,2115,2115,2115,2115,0
20230705,163200,33413405,2115,2115,2115,2115,0
20230705,163100,33413405,2115,2115,2115,2115,0
20230705,163000,33413405,2115,2115,2115,2115,0
20230705,162900,33413405,2115,2115,2115,2115,0
20230705,162800,33413405,2115,2115,2115,2115,0
20230705,162700,33413405,2115,2115,2115,2115,0
20230705,162600,33413405,2115,2115,2115,2115,0
20230705,162500,33413405,2115,2115,2115,2115,0
20230705,162400,33413405,2115,2115,2115,2115,0
20230705,162300,33413405,2115,2115,2115,2115,0
20230705,162200,33413405,2115,2115,2115,2115,0
20230705,162100,33413405,2115,2115,2115,2115,0
20230705,162000,33413405,2115,2115,2115,2115,0
20230705,161900,33413405,2115,2115,2115,2115,0
20230705,161800,33413405,2115,2115,2115,2115,0
20230705,161700,33413405,2115,2115,2115,2115,0
20230705,161600,33413405,2115,2115,2115,2115,0
20230705,161500,33413405,2115,2115,2115,2115,0
20230705,161400,33413405,2115,2115,2115,2115,0
20230705,161300,33413405,2115,2115,2115,2115,0
20230705,161200,33413405,2115,2115,2115,2115,0
20230705,161100,33413405,2115,2115,2115,2115,0
20230705,161000,33413405,2115,2115,2115,2115,150
20230705,160900,33413405,2115,2115,2115,2115,0
20230705,160800,33413405,2115,2115,2115,2115,0
20230705,160700,33413405,2115,2115,2115,2115,0
20230705,160600,33413405,2115,2115,2115,2115,0
20230705,160500,33413405,2115,2115,2115,2115,0
20230705,160400,33413405,2115,2115,2115,2115,0
20230705,160300,33413405,2115,2115,2115,2115,0
20230705,160200,33413405,2115,2115,2115,2115,0
20230705,160100,33413405,2115,2115,2115,2115,0
20230705,160000,33413405,2115,2115,2115,2115,0
20230705,155900,33413405,2115,2115,2115,2115,0
20230705,155800,33413405,2115,2115,2115,2115,0
20230705,155700,33413405,2115,2115,2115,2115,0
20230705,155600,33413405,2115,2115,2115,2115,0
20230705,155500,33413405,2115,2115,2115,2115,0
20230705,155400,33413405,2115,2115,2115,2115,0
20230705,155300,33413405,2115,2115,2115,2115,0
20230705,155200,33413405,2115,2115,2115,2115,0
20230705,155100,33413405,2115,2115,2115,2115,0
20230705,155000,33413405,2115,2115,2115,2115,0
20230705,154900,33413405,2115,2115,2115,2115,0
20230705,154800,33413405,2115,2115,2115,2115,0
20230705,154700,33413405,2115,2115,2115,2115,0
20230705,154600,33413405,2115,2115,2115,2115,0
20230705,154500,33413405,2115,2115,2115,2115,0
20230705,154400,33413405,2115,2115,2115,2115,0
20230705,154300,33413405,2115,2115,2115,2115,0
20230705,154200,33413405,2115,2115,2115,2115,0
20230705,154100,33413405,2115,2115,2115,2115,0
20230705,154000,33413405,2115,2115,2115,2115,150
20230705,153900,33413405,2115,2115,2115,2115,0
20230705,153800,33413405,2115,2115,2115,2115,0
20230705,153700,33413405,2115,2115,2115,2115,0
20230705,153600,33413405,2115,2115,2115,2115,0
20230705,153500,33413405,2115,2115,2115,2115,0
20230705,153400,33413405,2115,2115,2115,2115,0
20230705,153300,33413405,2115,2115,2115,2115,0
20230705,153200,33413405,2115,2115,2115,2115,0
20230705,153100,33413405,2115,2115,2115,2115,0
20230705,153000,33413405,2115,2115,2115,2115,150
20230705,152900,33096155,2115,2115,2115,2115,0
20230705,152800,33096155,2115,2115,2115,2115,0
20230705,152700,33096155,2115,2115,2115,2115,0
20230705,152600,33096155,2115,2115,2115,2115,0
20230705,152500,33096155,2115,2115,2115,2115,0
20230705,152400,33096155,2115,2115,2115,2115,0
20230705,152300,33096155,2115,2115,2115,2115,0
20230705,152200,33096155,2115,2115,2115,2115,0
20230705,152100,33096155,2115,2115,2115,2115,0
20230705,152000,33096155,2115,2115,2115,2115,0
20230705,151900,33096155,2115,2115,2115,2115,20
20230705,151800,33053855,2110,2110,2110,2110,41
20230705,151700,32967345,2110,2110,2110,2110,5
20230705,151600,32956795,2115,2110,2115,2110,239
20230705,151500,32452440,2110,2110,2110,2110,27
20230705,151400,32395470,2115,2110,2115,2110,30
20230705,151300,32332115,2110,2110,2110,2110,27
20230705,151200,32275145,2110,2110,2110,2110,0
20230705,151100,32275145,2110,2110,2110,2110,47
20230705,151000,32175975,2110,2110,2110,2110,0
20230705,150900,32175975,2110,2110,2110,2110,28
20230705,150800,32116895,2110,2110,2110,2110,0
20230705,150700,32116895,2110,2110,2110,2110,47
20230705,150600,32017725,2110,2110,2110,2110,5
20230705,150500,32007175,2110,2110,2110,2110,23
20230705,150400,31958645,2110,2110,2110,2110,24
20230705,150300,31908005,2110,2110,2110,2110,0
20230705,150200,31908005,2110,2110,2110,2110,28
20230705,150100,31848925,2110,2110,2110,2110,0
20230705,150000,31848925,2110,2110,2110,2110,47
20230705,145900,31749755,2110,2110,2110,2110,0
20230705,145800,31749755,2110,2110,2110,2110,27
20230705,145700,31692785,2110,2110,2110,2110,19
20230705,145600,31652695,2110,2110,2110,2110,27
20230705,145500,31595725,2110,2110,2110,2110,0
20230705,145400,31595725,2110,2110,2110,2110,47
20230705,145300,31496555,2110,2110,2110,2110,5
20230705,145200,31486005,2110,2110,2110,2110,23
20230705,145100,31437475,2110,2110,2110,2110,5
20230705,145000,31426925,2110,2110,2110,2110,41
20230705,144900,31340415,2115,2115,2115,2115,9883
20230705,144800,10437870,2115,2115,2115,2115,0
20230705,144700,10437870,2115,2115,2115,2115,48
20230705,144600,10336350,2115,2115,2115,2115,0
20230705,144500,10336350,2115,2115,2115,2115,28
20230705,144400,10277130,2115,2115,2115,2115,0
20230705,144300,10277130,2115,2115,2115,2115,47
20230705,144200,10177725,2115,2115,2115,2115,5
20230705,144100,10167150,2115,2115,2115,2115,22
20230705,144000,10120620,2115,2115,2115,2115,24
20230705,143900,10069860,2115,2115,2115,2115,22
20230705,143800,10023330,2115,2115,2115,2115,5
20230705,143700,10012755,2115,2115,2115,2115,20
20230705,143600,9970455,2115,2115,2115,2115,27
20230705,143500,9913350,2115,2115,2115,2115,0
20230705,143400,9913350,2115,2115,2115,2115,27
20230705,143300,9856245,2115,2115,2115,2115,20
20230705,143200,9813945,2115,2115,2115,2115,27
20230705,143100,9756840,2115,2115,2115,2115,5
20230705,143000,9746265,2115,2115,2115,2115,42
20230705,142900,9657435,2115,2115,2115,2115,5
20230705,142800,9646860,2115,2115,2115,2115,23
20230705,142700,9598215,2115,2115,2115,2115,5
20230705,142600,9587640,2115,2115,2115,2115,42
20230705,142500,9498810,2115,2115,2115,2115,5
20230705,142400,9488235,2115,2115,2115,2115,0
20230705,142300,9488235,2115,2115,2115,2115,46
20230705,142200,9390945,2115,2115,2115,2115,0
20230705,142100,9390945,2115,2115,2115,2115,28
20230705,142000,9331725,2115,2115,2115,2115,5
20230705,141900,9321150,2115,2115,2115,2115,42
20230705,141800,9232320,2115,2115,2115,2115,5
20230705,141700,9221745,2115,2115,2115,2115,27
20230705,141600,9164640,2115,2115,2115,2115,20
20230705,141500,9122340,2115,2115,2115,2115,23
20230705,141400,9073695,2115,2115,2115,2115,5
20230705,141300,9063120,2115,2115,2115,2115,42
20230705,141200,8974290,2115,2115,2115,2115,5
20230705,141100,8963715,2115,2115,2115,2115,0
20230705,141000,8963715,2115,2115,2115,2115,27
20230705,140900,8906610,2115,2115,2115,2115,24
20230705,140800,8855850,2115,2115,2115,2115,22
20230705,140700,8809320,2115,2115,2115,2115,5
20230705,140600,8798745,2115,2115,2115,2115,41
20230705,140500,8712030,2115,2115,2115,2115,5
20230705,140400,8701455,2115,2115,2115,2115,22
20230705,140300,8654925,2115,2115,2115,2115,5
20230705,140200,8644350,2115,2115,2115,2115,41
20230705,140100,8557635,2115,2115,2115,2115,5
20230705,140000,8547060,2115,2115,2115,2115,23
20230705,135900,8498415,2115,2115,2115,2115,24
20230705,135800,8447655,2115,2115,2115,2115,5
20230705,135700,8437080,2115,2115,2115,2115,22
20230705,135600,8390550,2115,2115,2115,2115,24
20230705,135500,8339790,2115,2115,2115,2115,23
20230705,135400,8291145,2115,2115,2115,2115,5
20230705,135300,8280570,2115,2115,2115,2115,22
20230705,135200,8234040,2115,2115,2115,2115,24
20230705,135100,8183280,2115,2115,2115,2115,22
20230705,135000,8136750,2115,2115,2115,2115,5
20230705,134900,8126175,2115,2115,2115,2115,43
20230705,134800,8035230,2115,2115,2115,2115,5
20230705,134700,8024655,2115,2115,2115,2115,27
20230705,134600,7967550,2115,2115,2115,2115,0
20230705,134500,7967550,2115,2115,2115,2115,48
20230705,134400,7866030,2115,2115,2115,2115,0
20230705,134300,7866030,2115,2115,2115,2115,24
20230705,134200,7815270,2115,2115,2115,2115,42
20230705,134100,7726440,2115,2115,2115,2115,5
20230705,134000,7715865,2115,2115,2115,2115,23
20230705,133900,7667220,2115,2115,2115,2115,5
20230705,133800,7656645,2115,2115,2115,2115,42
20230705,133700,7567815,2115,2115,2115,2115,5
20230705,133600,7557240,2115,2115,2115,2115,28
20230705,133500,7498020,2115,2115,2115,2115,20
20230705,133400,7455720,2115,2115,2115,2115,27
20230705,133300,7398615,2115,2115,2115,2115,0
20230705,133200,7398615,2115,2115,2115,2115,46
20230705,133100,7301325,2115,2115,2115,2115,0
20230705,133000,7301325,2115,2115,2115,2115,28
20230705,132900,7242105,2115,2115,2115,2115,0
20230705,132800,7242105,2115,2115,2115,2115,25
20230705,132700,7189230,2115,2115,2115,2115,22
20230705,132600,7142700,2115,2115,2115,2115,0
20230705,132500,7142700,2115,2115,2115,2115,42
20230705,132400,7053870,2115,2115,2115,2115,0
20230705,132300,7053870,2115,2115,2115,2115,22
20230705,132200,7007340,2115,2115,2115,2115,0
20230705,132100,7007340,2115,2115,2115,2115,43
20230705,132000,6916395,2115,2115,2115,2115,0
20230705,131900,6916395,2115,2115,2115,2115,23
20230705,131800,6867750,2115,2115,2115,2115,19
20230705,131700,6827565,2115,2115,2115,2115,21
20230705,131600,6783150,2115,2115,2115,2115,0
20230705,131500,6783150,2115,2115,2115,2115,19
20230705,131400,6742965,2115,2115,2115,2115,22
20230705,131300,6696435,2115,2115,2115,2115,0
20230705,131200,6696435,2115,2115,2115,2115,23
20230705,131100,6647790,2115,2115,2115,2115,20
20230705,131000,6605490,2115,2115,2115,2115,23
20230705,130900,6556845,2115,2115,2115,2115,0
20230705,130800,6556845,2115,2115,2115,2115,43
20230705,130700,6465900,2115,2115,2115,2115,0
20230705,130600,6465900,2115,2115,2115,2115,23
20230705,130500,6417255,2115,2115,2115,2115,20
20230705,130400,6374955,2115,2115,2120,2115,31
20230705,130300,6309370,2115,2115,2115,2115,15
20230705,130200,6277645,2120,2120,2120,2115,31
20230705,130100,6212030,2120,2115,2120,2115,30
20230705,130000,6148555,2120,2120,2120,2120,5
20230705,125900,6137955,2115,2115,2115,2115,23
20230705,125800,6089310,2115,2115,2115,2115,0
20230705,125700,6089310,2115,2115,2115,2115,42
20230705,125600,6000480,2115,2115,2115,2115,0
20230705,125500,6000480,2115,2115,2115,2115,22
20230705,125400,5953950,2115,2115,2115,2115,19
20230705,125300,5913765,2115,2115,2115,2115,22
20230705,125200,5867235,2115,2115,2115,2115,0
20230705,125100,5867235,2115,2115,2115,2115,41
20230705,125000,5780520,2115,2115,2115,2115,0
20230705,124900,5780520,2115,2115,2115,2115,23
20230705,124800,5731875,2115,2115,2115,2115,0
20230705,124700,5731875,2115,2115,2115,2115,42
20230705,124600,5643045,2115,2115,2115,2115,0
20230705,124500,5643045,2115,2115,2115,2115,0
20230705,124400,5643045,2115,2115,2115,2115,43
20230705,124300,5552100,2115,2115,2115,2115,0
20230705,124200,5552100,2115,2115,2115,2115,21
20230705,124100,5507685,2115,2115,2115,2115,19
20230705,124000,5467500,2120,2115,2120,2115,305
20230705,123900,4821010,2115,2115,2115,2115,0
20230705,123800,4821010,2115,2115,2115,2115,22
20230705,123700,4774480,2115,2115,2115,2115,20
20230705,123600,4732180,2115,2115,2115,2115,22
20230705,123500,4685650,2115,2115,2115,2115,0
20230705,123400,4685650,2115,2115,2115,2115,42
20230705,123300,4596820,2115,2115,2115,2115,0
20230705,123200,4596820,2115,2115,2115,2115,0
20230705,123100,4596820,2115,2115,2115,2115,23
20230705,123000,4548175,2115,2115,2115,2115,20
20230705,122900,4505875,2115,2115,2115,2115,22
20230705,122800,4459345,2115,2115,2115,2115,0
20230705,122700,4459345,2115,2115,2115,2115,41
20230705,122600,4372630,2115,2115,2115,2115,0
20230705,122500,4372630,2115,2115,2115,2115,112
20230705,122400,4135750,2115,2115,2115,2115,0
20230705,122300,4135750,2115,2115,2115,2115,41
20230705,122200,4049035,2115,2115,2115,2115,0
20230705,122100,4049035,2115,2115,2115,2115,22
20230705,122000,4002505,2115,2115,2115,2115,19
20230705,121900,3962320,2115,2115,2115,2115,22
20230705,121800,3915790,2115,2115,2115,2115,0
20230705,121700,3915790,2115,2115,2115,2115,0
20230705,121600,3915790,2115,2115,2115,2115,42
20230705,121500,3826960,2115,2115,2115,2115,0
20230705,121400,3826960,2115,2115,2115,2115,22
20230705,121300,3780430,2115,2115,2115,2115,20
20230705,121200,3738130,2115,2115,2115,2115,22
20230705,121100,3691600,2115,2115,2115,2115,0
20230705,121000,3691600,2115,2115,2115,2115,42
20230705,120900,3602770,2115,2115,2115,2115,0
20230705,120800,3602770,2115,2115,2115,2115,22
20230705,120700,3556240,2115,2115,2115,2115,0
20230705,120600,3556240,2115,2115,2115,2115,41
20230705,120500,3469525,2115,2115,2115,2115,0
20230705,120400,3469525,2115,2115,2115,2115,23
20230705,120300,3420880,2115,2115,2115,2115,20
20230705,120200,3378580,2115,2115,2115,2115,0
20230705,120100,3378580,2115,2115,2115,2115,22
20230705,120000,3332050,2115,2115,2115,2115,0
20230705,115900,3332050,2115,2115,2115,2115,43
20230705,115800,3241105,2115,2115,2115,2115,0
20230705,115700,3241105,2115,2115,2115,2115,22
20230705,115600,3194575,2115,2115,2115,2115,20
20230705,115500,3152275,2115,2115,2115,2115,23
20230705,115400,3103630,2115,2115,2115,2115,0
20230705,115300,3103630,2115,2115,2115,2115,43
20230705,115200,3012685,2115,2115,2115,2115,0
20230705,115100,3012685,2115,2115,2115,2115,22
20230705,115000,2966155,2115,2115,2115,2115,0
20230705,114900,2966155,2115,2115,2115,2115,20
20230705,114800,2923855,2115,2115,2115,2115,23
20230705,114700,2875210,2115,2115,2115,2115,0
20230705,114600,2875210,2115,2115,2115,2115,42
20230705,114500,2786380,2115,2115,2115,2115,0
20230705,114400,2786380,2115,2115,2115,2115,23
20230705,114300,2737735,2115,2115,2115,2115,0
20230705,114200,2737735,2115,2115,2115,2115,19
20230705,114100,2697550,2115,2115,2115,2115,0
20230705,114000,2697550,2115,2115,2115,2115,0
20230705,113900,2697550,2115,2115,2115,2115,20
20230705,113800,2655250,2115,2115,2115,2115,0
20230705,113700,2655250,2115,2115,2115,2115,0
20230705,113600,2655250,2115,2115,2115,2115,0
20230705,113500,2655250,2115,2115,2115,2115,19
20230705,113400,2615065,2115,2115,2115,2115,0
20230705,113300,2615065,2115,2115,2115,2115,0
20230705,113200,2615065,2115,2115,2115,2115,20
20230705,113100,2572765,2115,2115,2115,2115,0
20230705,113000,2572765,2115,2115,2115,2115,0
20230705,112900,2572765,2115,2115,2115,2115,20
20230705,112800,2530465,2115,2115,2115,2115,0
20230705,112700,2530465,2115,2115,2115,2115,0
20230705,112600,2530465,2115,2115,2115,2115,0
20230705,112500,2530465,2115,2115,2115,2115,19
20230705,112400,2490280,2115,2115,2115,2115,0
20230705,112300,2490280,2115,2115,2115,2115,0
20230705,112200,2490280,2115,2115,2115,2115,20
20230705,112100,2447980,2115,2115,2115,2115,0
20230705,112000,2447980,2115,2115,2115,2115,0
20230705,111900,2447980,2115,2115,2115,2115,0
20230705,111800,2447980,2115,2115,2115,2115,20
20230705,111700,2405680,2115,2115,2115,2115,0
20230705,111600,2405680,2115,2115,2115,2115,0
20230705,111500,2405680,2115,2115,2115,2115,20
20230705,111400,2363380,2115,2115,2115,2115,0
20230705,111300,2363380,2115,2115,2115,2115,0
20230705,111200,2363380,2115,2115,2115,2115,20
20230705,111100,2321080,2115,2115,2115,2115,0
20230705,111000,2321080,2115,2115,2115,2115,0
20230705,110900,2321080,2115,2115,2115,2115,19
20230705,110800,2280895,2120,2120,2120,2120,0
20230705,110700,2280895,2120,2120,2120,2120,0
20230705,110600,2280895,2120,2120,2120,2120,1
20230705,110500,2278775,2115,2115,2115,2115,20
20230705,110400,2236475,2115,2115,2115,2115,0
20230705,110300,2236475,2115,2115,2115,2115,0
20230705,110200,2236475,2115,2115,2115,2115,3
20230705,110100,2230130,2115,2115,2115,2115,19
20230705,110000,2189945,2115,2115,2115,2115,0
20230705,105900,2189945,2115,2115,2115,2115,0
20230705,105800,2189945,2115,2115,2115,2115,19
20230705,105700,2149760,2115,2115,2115,2115,0
20230705,105600,2149760,2115,2115,2115,2115,0
20230705,105500,2149760,2115,2115,2115,2115,0
20230705,105400,2149760,2115,2115,2115,2115,19
20230705,105300,2109575,2115,2115,2115,2115,0
20230705,105200,2109575,2115,2115,2115,2115,0
20230705,105100,2109575,2115,2115,2115,2115,19
20230705,105000,2069390,2115,2115,2115,2115,0
20230705,104900,2069390,2115,2115,2115,2115,0
20230705,104800,2069390,2115,2115,2115,2115,20
20230705,104700,2027090,2115,2115,2115,2115,0
20230705,104600,2027090,2115,2115,2115,2115,0
20230705,104500,2027090,2115,2115,2115,2115,0
20230705,104400,2027090,2115,2115,2115,2115,20
20230705,104300,1984790,2115,2115,2115,2115,0
20230705,104200,1984790,2115,2115,2115,2115,0
20230705,104100,1984790,2115,2115,2115,2115,19
20230705,104000,1944605,2115,2115,2115,2115,0
20230705,103900,1944605,2115,2115,2115,2115,0
20230705,103800,1944605,2115,2115,2115,2115,0
20230705,103700,1944605,2115,2115,2115,2115,20
20230705,103600,1902305,2115,2115,2115,2115,0
20230705,103500,1902305,2115,2115,2115,2115,0
20230705,103400,1902305,2115,2115,2115,2115,19
20230705,103300,1862120,2115,2115,2115,2115,0
20230705,103200,1862120,2115,2115,2115,2115,0
20230705,103100,1862120,2115,2115,2115,2115,20
20230705,103000,1819820,2115,2115,2115,2115,0
20230705,102900,1819820,2115,2115,2115,2115,0
20230705,102800,1819820,2115,2115,2115,2115,0
20230705,102700,1819820,2115,2115,2115,2115,20
20230705,102600,1777520,2115,2115,2115,2115,0
20230705,102500,1777520,2115,2115,2115,2115,0
20230705,102400,1777520,2115,2115,2115,2115,20
20230705,102300,1735220,2115,2115,2115,2115,0
20230705,102200,1735220,2115,2115,2115,2115,0
20230705,102100,1735220,2115,2115,2115,2115,0
20230705,102000,1735220,2115,2115,2115,2115,20
20230705,101900,1692920,2115,2115,2115,2115,0
20230705,101800,1692920,2115,2115,2115,2115,0
20230705,101700,1692920,2115,2115,2115,2115,19
20230705,101600,1652735,2115,2115,2115,2115,0
20230705,101500,1652735,2115,2115,2115,2115,0
20230705,101400,1652735,2115,2115,2115,2115,19
20230705,101300,1612550,2115,2115,2115,2115,0
20230705,101200,1612550,2115,2115,2115,2115,0
20230705,101100,1612550,2115,2115,2115,2115,0
20230705,101000,1612550,2115,2115,2115,2115,20
20230705,100900,1570250,2115,2115,2115,2115,0
20230705,100800,1570250,2115,2115,2115,2115,0
20230705,100700,1570250,2115,2115,2115,2115,20
20230705,100600,1527950,2115,2115,2115,2115,0
20230705,100500,1527950,2115,2115,2115,2115,0
20230705,100400,1527950,2115,2115,2115,2115,0
20230705,100300,1527950,2115,2115,2115,2115,20
20230705,100200,1485650,2115,2115,2115,2115,0
20230705,100100,1485650,2115,2115,2115,2115,0
20230705,100000,1485650,2115,2115,2115,2115,19
20230705,095900,1445465,2115,2115,2115,2115,0
20230705,095800,1445465,2115,2115,2115,2115,0
20230705,095700,1445465,2115,2115,2115,2115,19
20230705,095600,1405280,2110,2110,2110,2110,0
20230705,095500,1405280,2110,2110,2110,2110,0
20230705,095400,1405280,2110,2110,2110,2110,0
20230705,095300,1405280,2110,2110,2110,2110,58
20230705,095200,1282900,2110,2110,2110,2110,0
20230705,095100,1282900,2110,2110,2110,2110,0
20230705,095000,1282900,2110,2110,2110,2110,19
20230705,094900,1242810,2110,2110,2110,2110,0
20230705,094800,1242810,2110,2110,2110,2110,0
20230705,094700,1242810,2110,2110,2110,2110,0
20230705,094600,1242810,2110,2110,2110,2110,20
20230705,094500,1200610,2110,2110,2110,2110,0
20230705,094400,1200610,2110,2110,2110,2110,0
20230705,094300,1200610,2110,2110,2110,2110,20
20230705,094200,1158410,2110,2110,2110,2110,0
20230705,094100,1158410,2110,2110,2110,2110,0
20230705,094000,1158410,2110,2110,2110,2110,19
20230705,093900,1118320,2120,2120,2120,2120,0
20230705,093800,1118320,2120,2120,2120,2120,0
20230705,093700,1118320,2120,2120,2120,2120,0
20230705,093600,1118320,2120,2120,2120,2120,0
20230705,093500,1118320,2120,2120,2120,2120,0
20230705,093400,1118320,2120,2120,2120,2120,0
20230705,093300,1118320,2120,2120,2120,2120,0
20230705,093200,1118320,2120,2120,2120,2120,0
20230705,093100,1118320,2120,2120,2120,2120,0
20230705,093000,1118320,2120,2120,2120,2120,0
20230705,092900,1118320,2120,2120,2120,2120,0
20230705,092800,1118320,2120,2120,2120,2120,0
20230705,092700,1118320,2120,2120,2120,2120,0
20230705,092600,1118320,2120,2120,2120,2120,2
20230705,092500,1114080,2110,2110,2110,2110,0
20230705,092400,1114080,2110,2110,2110,2110,0
20230705,092300,1114080,2110,2110,2110,2110,392
20230705,092200,286960,2110,2110,2110,2110,0
20230705,092100,286960,2110,2110,2110,2110,0
20230705,092000,286960,2110,2110,2110,2110,0
20230705,091900,286960,2110,2110,2110,2110,0
20230705,091800,286960,2110,2110,2110,2110,0
20230705,091700,286960,2110,2110,2110,2110,0
20230705,091600,286960,2110,2110,2110,2110,0
20230705,091500,286960,2110,2110,2110,2110,0
20230705,091400,286960,2110,2110,2110,2110,0
20230705,091300,286960,2110,2110,2110,2110,0
20230705,091200,286960,2110,2110,2110,2110,136
20230705,091100,0,2120,2120,2120,2120,0
20230705,091000,0,2120,2120,2120,2120,0
20230705,090900,0,2120,2120,2120,2120,0
20230705,090800,0,2120,2120,2120,2120,0
20230705,090700,0,2120,2120,2120,2120,0
20230705,090600,0,2120,2120,2120,2120,0
20230705,090500,0,2120,2120,2120,2120,0
20230705,090400,0,2120,2120,2120,2120,0
20230705,090300,0,2120,2120,2120,2120,0
20230705,090200,0,2120,2120,2120,2120,0
20230705,090100,0,2120,2120,2120,2120,0
20230705,090000,0,2120,2120,2120,2120,0