KissMeData/448730/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211100,271997260,5100,5100,5100,5100,4451
20230705,211000,271997260,5100,5100,5100,5100,0
20230705,210900,271997260,5100,5100,5100,5100,0
20230705,210800,271997260,5100,5100,5100,5100,0
20230705,210700,271997260,5100,5100,5100,5100,0
20230705,210600,271997260,5100,5100,5100,5100,0
20230705,210500,271997260,5100,5100,5100,5100,0
20230705,210400,271997260,5100,5100,5100,5100,0
20230705,210300,271997260,5100,5100,5100,5100,0
20230705,210200,271997260,5100,5100,5100,5100,0
20230705,210100,271997260,5100,5100,5100,5100,0
20230705,210000,271997260,5100,5100,5100,5100,0
20230705,205900,271997260,5100,5100,5100,5100,0
20230705,205800,271997260,5100,5100,5100,5100,0
20230705,205700,271997260,5100,5100,5100,5100,0
20230705,205600,271997260,5100,5100,5100,5100,0
20230705,205500,271997260,5100,5100,5100,5100,0
20230705,205400,271997260,5100,5100,5100,5100,0
20230705,205300,271997260,5100,5100,5100,5100,0
20230705,205200,271997260,5100,5100,5100,5100,0
20230705,205100,271997260,5100,5100,5100,5100,0
20230705,205000,271997260,5100,5100,5100,5100,0
20230705,204900,271997260,5100,5100,5100,5100,0
20230705,204800,271997260,5100,5100,5100,5100,0
20230705,204700,271997260,5100,5100,5100,5100,0
20230705,204600,271997260,5100,5100,5100,5100,0
20230705,204500,271997260,5100,5100,5100,5100,0
20230705,204400,271997260,5100,5100,5100,5100,0
20230705,204300,271997260,5100,5100,5100,5100,0
20230705,204200,271997260,5100,5100,5100,5100,0
20230705,204100,271997260,5100,5100,5100,5100,4451
20230705,204000,271997260,5100,5100,5100,5100,0
20230705,203900,271997260,5100,5100,5100,5100,0
20230705,203800,271997260,5100,5100,5100,5100,0
20230705,203700,271997260,5100,5100,5100,5100,0
20230705,203600,271997260,5100,5100,5100,5100,0
20230705,203500,271997260,5100,5100,5100,5100,0
20230705,203400,271997260,5100,5100,5100,5100,0
20230705,203300,271997260,5100,5100,5100,5100,0
20230705,203200,271997260,5100,5100,5100,5100,0
20230705,203100,271997260,5100,5100,5100,5100,0
20230705,203000,271997260,5100,5100,5100,5100,0
20230705,202900,271997260,5100,5100,5100,5100,0
20230705,202800,271997260,5100,5100,5100,5100,0
20230705,202700,271997260,5100,5100,5100,5100,0
20230705,202600,271997260,5100,5100,5100,5100,0
20230705,202500,271997260,5100,5100,5100,5100,0
20230705,202400,271997260,5100,5100,5100,5100,0
20230705,202300,271997260,5100,5100,5100,5100,0
20230705,202200,271997260,5100,5100,5100,5100,0
20230705,202100,271997260,5100,5100,5100,5100,0
20230705,202000,271997260,5100,5100,5100,5100,0
20230705,201900,271997260,5100,5100,5100,5100,0
20230705,201800,271997260,5100,5100,5100,5100,0
20230705,201700,271997260,5100,5100,5100,5100,0
20230705,201600,271997260,5100,5100,5100,5100,0
20230705,201500,271997260,5100,5100,5100,5100,0
20230705,201400,271997260,5100,5100,5100,5100,0
20230705,201300,271997260,5100,5100,5100,5100,0
20230705,201200,271997260,5100,5100,5100,5100,0
20230705,201100,271997260,5100,5100,5100,5100,4451
20230705,201000,271997260,5100,5100,5100,5100,0
20230705,200900,271997260,5100,5100,5100,5100,0
20230705,200800,271997260,5100,5100,5100,5100,0
20230705,200700,271997260,5100,5100,5100,5100,0
20230705,200600,271997260,5100,5100,5100,5100,0
20230705,200500,271997260,5100,5100,5100,5100,0
20230705,200400,271997260,5100,5100,5100,5100,0
20230705,200300,271997260,5100,5100,5100,5100,0
20230705,200200,271997260,5100,5100,5100,5100,0
20230705,200100,271997260,5100,5100,5100,5100,0
20230705,200000,271997260,5100,5100,5100,5100,0
20230705,195900,271997260,5100,5100,5100,5100,0
20230705,195800,271997260,5100,5100,5100,5100,0
20230705,195700,271997260,5100,5100,5100,5100,0
20230705,195600,271997260,5100,5100,5100,5100,0
20230705,195500,271997260,5100,5100,5100,5100,0
20230705,195400,271997260,5100,5100,5100,5100,0
20230705,195300,271997260,5100,5100,5100,5100,0
20230705,195200,271997260,5100,5100,5100,5100,0
20230705,195100,271997260,5100,5100,5100,5100,0
20230705,195000,271997260,5100,5100,5100,5100,0
20230705,194900,271997260,5100,5100,5100,5100,0
20230705,194800,271997260,5100,5100,5100,5100,0
20230705,194700,271997260,5100,5100,5100,5100,0
20230705,194600,271997260,5100,5100,5100,5100,0
20230705,194500,271997260,5100,5100,5100,5100,0
20230705,194400,271997260,5100,5100,5100,5100,0
20230705,194300,271997260,5100,5100,5100,5100,0
20230705,194200,271997260,5100,5100,5100,5100,0
20230705,194100,271997260,5100,5100,5100,5100,4451
20230705,194000,271997260,5100,5100,5100,5100,0
20230705,193900,271997260,5100,5100,5100,5100,0
20230705,193800,271997260,5100,5100,5100,5100,0
20230705,193700,271997260,5100,5100,5100,5100,0
20230705,193600,271997260,5100,5100,5100,5100,0
20230705,193500,271997260,5100,5100,5100,5100,0
20230705,193400,271997260,5100,5100,5100,5100,0
20230705,193300,271997260,5100,5100,5100,5100,0
20230705,193200,271997260,5100,5100,5100,5100,0
20230705,193100,271997260,5100,5100,5100,5100,0
20230705,193000,271997260,5100,5100,5100,5100,0
20230705,192900,271997260,5100,5100,5100,5100,0
20230705,192800,271997260,5100,5100,5100,5100,0
20230705,192700,271997260,5100,5100,5100,5100,0
20230705,192600,271997260,5100,5100,5100,5100,0
20230705,192500,271997260,5100,5100,5100,5100,0
20230705,192400,271997260,5100,5100,5100,5100,0
20230705,192300,271997260,5100,5100,5100,5100,0
20230705,192200,271997260,5100,5100,5100,5100,0
20230705,192100,271997260,5100,5100,5100,5100,0
20230705,192000,271997260,5100,5100,5100,5100,0
20230705,191900,271997260,5100,5100,5100,5100,0
20230705,191800,271997260,5100,5100,5100,5100,0
20230705,191700,271997260,5100,5100,5100,5100,0
20230705,191600,271997260,5100,5100,5100,5100,0
20230705,191500,271997260,5100,5100,5100,5100,0
20230705,191400,271997260,5100,5100,5100,5100,0
20230705,191300,271997260,5100,5100,5100,5100,0
20230705,191200,271997260,5100,5100,5100,5100,0
20230705,191100,271997260,5100,5100,5100,5100,4451
20230705,191000,271997260,5100,5100,5100,5100,0
20230705,190900,271997260,5100,5100,5100,5100,0
20230705,190800,271997260,5100,5100,5100,5100,0
20230705,190700,271997260,5100,5100,5100,5100,0
20230705,190600,271997260,5100,5100,5100,5100,0
20230705,190500,271997260,5100,5100,5100,5100,0
20230705,190400,271997260,5100,5100,5100,5100,0
20230705,190300,271997260,5100,5100,5100,5100,0
20230705,190200,271997260,5100,5100,5100,5100,0
20230705,190100,271997260,5100,5100,5100,5100,0
20230705,190000,271997260,5100,5100,5100,5100,0
20230705,185900,271997260,5100,5100,5100,5100,0
20230705,185800,271997260,5100,5100,5100,5100,0
20230705,185700,271997260,5100,5100,5100,5100,0
20230705,185600,271997260,5100,5100,5100,5100,0
20230705,185500,271997260,5100,5100,5100,5100,0
20230705,185400,271997260,5100,5100,5100,5100,0
20230705,185300,271997260,5100,5100,5100,5100,0
20230705,185200,271997260,5100,5100,5100,5100,0
20230705,185100,271997260,5100,5100,5100,5100,0
20230705,185000,271997260,5100,5100,5100,5100,0
20230705,184900,271997260,5100,5100,5100,5100,0
20230705,184800,271997260,5100,5100,5100,5100,0
20230705,184700,271997260,5100,5100,5100,5100,0
20230705,184600,271997260,5100,5100,5100,5100,0
20230705,184500,271997260,5100,5100,5100,5100,0
20230705,184400,271997260,5100,5100,5100,5100,0
20230705,184300,271997260,5100,5100,5100,5100,0
20230705,184200,271997260,5100,5100,5100,5100,0
20230705,184100,271997260,5100,5100,5100,5100,4451
20230705,184000,271997260,5100,5100,5100,5100,0
20230705,183900,271997260,5100,5100,5100,5100,0
20230705,183800,271997260,5100,5100,5100,5100,0
20230705,183700,271997260,5100,5100,5100,5100,0
20230705,183600,271997260,5100,5100,5100,5100,0
20230705,183500,271997260,5100,5100,5100,5100,0
20230705,183400,271997260,5100,5100,5100,5100,0
20230705,183300,271997260,5100,5100,5100,5100,0
20230705,183200,271997260,5100,5100,5100,5100,0
20230705,183100,271997260,5100,5100,5100,5100,0
20230705,183000,271997260,5100,5100,5100,5100,0
20230705,182900,271997260,5100,5100,5100,5100,0
20230705,182800,271997260,5100,5100,5100,5100,0
20230705,182700,271997260,5100,5100,5100,5100,0
20230705,182600,271997260,5100,5100,5100,5100,0
20230705,182500,271997260,5100,5100,5100,5100,0
20230705,182400,271997260,5100,5100,5100,5100,0
20230705,182300,271997260,5100,5100,5100,5100,0
20230705,182200,271997260,5100,5100,5100,5100,0
20230705,182100,271997260,5100,5100,5100,5100,0
20230705,182000,271997260,5100,5100,5100,5100,0
20230705,181900,271997260,5100,5100,5100,5100,0
20230705,181800,271997260,5100,5100,5100,5100,0
20230705,181700,271997260,5100,5100,5100,5100,0
20230705,181600,271997260,5100,5100,5100,5100,0
20230705,181500,271997260,5100,5100,5100,5100,0
20230705,181400,271997260,5100,5100,5100,5100,0
20230705,181300,271997260,5100,5100,5100,5100,0
20230705,181200,271997260,5100,5100,5100,5100,0
20230705,181100,271997260,5100,5100,5100,5100,4451
20230705,181000,271997260,5100,5100,5100,5100,0
20230705,180900,271997260,5100,5100,5100,5100,0
20230705,180800,271997260,5100,5100,5100,5100,0
20230705,180700,271997260,5100,5100,5100,5100,0
20230705,180600,271997260,5100,5100,5100,5100,0
20230705,180500,271997260,5100,5100,5100,5100,0
20230705,180400,271997260,5100,5100,5100,5100,0
20230705,180300,271997260,5100,5100,5100,5100,0
20230705,180200,271997260,5100,5100,5100,5100,0
20230705,180100,271997260,5100,5100,5100,5100,0
20230705,180000,271997260,5100,5100,5100,5100,0
20230705,175900,271997260,5100,5100,5100,5100,0
20230705,175800,271997260,5100,5100,5100,5100,0
20230705,175700,271997260,5100,5100,5100,5100,0
20230705,175600,271997260,5100,5100,5100,5100,0
20230705,175500,271997260,5100,5100,5100,5100,0
20230705,175400,271997260,5100,5100,5100,5100,0
20230705,175300,271997260,5100,5100,5100,5100,0
20230705,175200,271997260,5100,5100,5100,5100,0
20230705,175100,271997260,5100,5100,5100,5100,0
20230705,175000,271997260,5100,5100,5100,5100,0
20230705,174900,271997260,5100,5100,5100,5100,0
20230705,174800,271997260,5100,5100,5100,5100,0
20230705,174700,271997260,5100,5100,5100,5100,0
20230705,174600,271997260,5100,5100,5100,5100,0
20230705,174500,271997260,5100,5100,5100,5100,0
20230705,174400,271997260,5100,5100,5100,5100,0
20230705,174300,271997260,5100,5100,5100,5100,0
20230705,174200,271997260,5100,5100,5100,5100,0
20230705,174100,271997260,5100,5100,5100,5100,4451
20230705,174000,271997260,5100,5100,5100,5100,0
20230705,173900,271997260,5100,5100,5100,5100,0
20230705,173800,271997260,5100,5100,5100,5100,0
20230705,173700,271997260,5100,5100,5100,5100,0
20230705,173600,271997260,5100,5100,5100,5100,0
20230705,173500,271997260,5100,5100,5100,5100,0
20230705,173400,271997260,5100,5100,5100,5100,0
20230705,173300,271997260,5100,5100,5100,5100,0
20230705,173200,271997260,5100,5100,5100,5100,0
20230705,173100,271997260,5100,5100,5100,5100,0
20230705,173000,271997260,5100,5100,5100,5100,0
20230705,172900,271997260,5100,5100,5100,5100,0
20230705,172800,271997260,5100,5100,5100,5100,0
20230705,172700,271997260,5100,5100,5100,5100,0
20230705,172600,271997260,5100,5100,5100,5100,0
20230705,172500,271997260,5100,5100,5100,5100,0
20230705,172400,271997260,5100,5100,5100,5100,0
20230705,172300,271997260,5100,5100,5100,5100,0
20230705,172200,271997260,5100,5100,5100,5100,0
20230705,172100,271997260,5100,5100,5100,5100,0
20230705,172000,271997260,5100,5100,5100,5100,0
20230705,171900,271997260,5100,5100,5100,5100,0
20230705,171800,271997260,5100,5100,5100,5100,0
20230705,171700,271997260,5100,5100,5100,5100,0
20230705,171600,271997260,5100,5100,5100,5100,0
20230705,171500,271997260,5100,5100,5100,5100,0
20230705,171400,271997260,5100,5100,5100,5100,0
20230705,171300,271997260,5100,5100,5100,5100,0
20230705,171200,271997260,5100,5100,5100,5100,0
20230705,171100,271997260,5100,5100,5100,5100,4451
20230705,171000,271997260,5100,5100,5100,5100,0
20230705,170900,271997260,5100,5100,5100,5100,0
20230705,170800,271997260,5100,5100,5100,5100,0
20230705,170700,271997260,5100,5100,5100,5100,0
20230705,170600,271997260,5100,5100,5100,5100,0
20230705,170500,271997260,5100,5100,5100,5100,0
20230705,170400,271997260,5100,5100,5100,5100,0
20230705,170300,271997260,5100,5100,5100,5100,0
20230705,170200,271997260,5100,5100,5100,5100,0
20230705,170100,271997260,5100,5100,5100,5100,0
20230705,170000,271997260,5100,5100,5100,5100,0
20230705,165900,271997260,5100,5100,5100,5100,0
20230705,165800,271997260,5100,5100,5100,5100,0
20230705,165700,271997260,5100,5100,5100,5100,0
20230705,165600,271997260,5100,5100,5100,5100,0
20230705,165500,271997260,5100,5100,5100,5100,0
20230705,165400,271997260,5100,5100,5100,5100,0
20230705,165300,271997260,5100,5100,5100,5100,0
20230705,165200,271997260,5100,5100,5100,5100,0
20230705,165100,271997260,5100,5100,5100,5100,0
20230705,165000,271997260,5100,5100,5100,5100,0
20230705,164900,271997260,5100,5100,5100,5100,0
20230705,164800,271997260,5100,5100,5100,5100,0
20230705,164700,271997260,5100,5100,5100,5100,0
20230705,164600,271997260,5100,5100,5100,5100,0
20230705,164500,271997260,5100,5100,5100,5100,0
20230705,164400,271997260,5100,5100,5100,5100,0
20230705,164300,271997260,5100,5100,5100,5100,0
20230705,164200,271997260,5100,5100,5100,5100,0
20230705,164100,271997260,5100,5100,5100,5100,4451
20230705,164000,271997260,5100,5100,5100,5100,0
20230705,163900,271997260,5100,5100,5100,5100,0
20230705,163800,271997260,5100,5100,5100,5100,0
20230705,163700,271997260,5100,5100,5100,5100,0
20230705,163600,271997260,5100,5100,5100,5100,0
20230705,163500,271997260,5100,5100,5100,5100,0
20230705,163400,271997260,5100,5100,5100,5100,0
20230705,163300,271997260,5100,5100,5100,5100,0
20230705,163200,271997260,5100,5100,5100,5100,0
20230705,163100,271997260,5100,5100,5100,5100,0
20230705,163000,271997260,5100,5100,5100,5100,0
20230705,162900,271997260,5100,5100,5100,5100,0
20230705,162800,271997260,5100,5100,5100,5100,0
20230705,162700,271997260,5100,5100,5100,5100,0
20230705,162600,271997260,5100,5100,5100,5100,0
20230705,162500,271997260,5100,5100,5100,5100,0
20230705,162400,271997260,5100,5100,5100,5100,0
20230705,162300,271997260,5100,5100,5100,5100,0
20230705,162200,271997260,5100,5100,5100,5100,0
20230705,162100,271997260,5100,5100,5100,5100,0
20230705,162000,271997260,5100,5100,5100,5100,0
20230705,161900,271997260,5100,5100,5100,5100,0
20230705,161800,271997260,5100,5100,5100,5100,0
20230705,161700,271997260,5100,5100,5100,5100,0
20230705,161600,271997260,5100,5100,5100,5100,0
20230705,161500,271997260,5100,5100,5100,5100,0
20230705,161400,271997260,5100,5100,5100,5100,0
20230705,161300,271997260,5100,5100,5100,5100,0
20230705,161200,271997260,5100,5100,5100,5100,0
20230705,161100,271997260,5100,5100,5100,5100,4451
20230705,161000,271997260,5100,5100,5100,5100,0
20230705,160900,271997260,5100,5100,5100,5100,0
20230705,160800,271997260,5100,5100,5100,5100,0
20230705,160700,271997260,5100,5100,5100,5100,0
20230705,160600,271997260,5100,5100,5100,5100,0
20230705,160500,271997260,5100,5100,5100,5100,0
20230705,160400,271997260,5100,5100,5100,5100,0
20230705,160300,271997260,5100,5100,5100,5100,0
20230705,160200,271997260,5100,5100,5100,5100,0
20230705,160100,271997260,5100,5100,5100,5100,0
20230705,160000,271997260,5100,5100,5100,5100,0
20230705,155900,271997260,5100,5100,5100,5100,0
20230705,155800,271997260,5100,5100,5100,5100,0
20230705,155700,271997260,5100,5100,5100,5100,0
20230705,155600,271997260,5100,5100,5100,5100,0
20230705,155500,271997260,5100,5100,5100,5100,0
20230705,155400,271997260,5100,5100,5100,5100,0
20230705,155300,271997260,5100,5100,5100,5100,0
20230705,155200,271997260,5100,5100,5100,5100,0
20230705,155100,271997260,5100,5100,5100,5100,0
20230705,155000,271997260,5100,5100,5100,5100,0
20230705,154900,271997260,5100,5100,5100,5100,0
20230705,154800,271997260,5100,5100,5100,5100,0
20230705,154700,271997260,5100,5100,5100,5100,0
20230705,154600,271997260,5100,5100,5100,5100,0
20230705,154500,271997260,5100,5100,5100,5100,0
20230705,154400,271997260,5100,5100,5100,5100,0
20230705,154300,271997260,5100,5100,5100,5100,0
20230705,154200,271997260,5100,5100,5100,5100,0
20230705,154100,271997260,5100,5100,5100,5100,4451
20230705,154000,271997260,5100,5100,5100,5100,0
20230705,153900,271997260,5100,5100,5100,5100,0
20230705,153800,271997260,5100,5100,5100,5100,0
20230705,153700,271997260,5100,5100,5100,5100,0
20230705,153600,271997260,5100,5100,5100,5100,0
20230705,153500,271997260,5100,5100,5100,5100,0
20230705,153400,271997260,5100,5100,5100,5100,0
20230705,153300,271997260,5100,5100,5100,5100,0
20230705,153200,271997260,5100,5100,5100,5100,0
20230705,153100,271997260,5100,5100,5100,5100,0
20230705,153000,271997260,5100,5100,5100,5100,4451
20230705,152900,249297160,5100,5100,5100,5100,0
20230705,152800,249297160,5100,5100,5100,5100,0
20230705,152700,249297160,5100,5100,5100,5100,0
20230705,152600,249297160,5100,5100,5100,5100,0
20230705,152500,249297160,5100,5100,5100,5100,0
20230705,152400,249297160,5100,5100,5100,5100,0
20230705,152300,249297160,5100,5100,5100,5100,0
20230705,152200,249297160,5100,5100,5100,5100,0
20230705,152100,249297160,5100,5100,5100,5100,0
20230705,152000,249297160,5100,5100,5100,5100,0
20230705,151900,249297160,5100,5100,5100,5100,200
20230705,151800,248277160,5100,5090,5100,5090,4
20230705,151700,248256790,5100,5100,5100,5090,256
20230705,151600,246951670,5100,5100,5100,5100,65
20230705,151500,246620170,5100,5090,5100,5090,48
20230705,151400,246375660,5100,5100,5100,5100,65
20230705,151300,246044160,5100,5100,5100,5090,203
20230705,151200,245009540,5100,5100,5100,5100,0
20230705,151100,245009540,5100,5100,5100,5090,258
20230705,151000,243695670,5100,5090,5100,5090,94
20230705,150900,243216690,5100,5090,5100,5090,177
20230705,150800,242314470,5090,5100,5100,5090,31
20230705,150700,242156480,5090,5090,5090,5090,0
20230705,150600,242156480,5090,5100,5100,5090,159
20230705,150500,241346090,5100,5090,5100,5090,235
20230705,150400,240149920,5100,5100,5100,5090,897
20230705,150300,235583320,5100,5100,5100,5090,349
20230705,150200,233806710,5100,5090,5100,5090,165
20230705,150100,232965610,5090,5100,5100,5090,83
20230705,150000,232542950,5090,5090,5090,5090,51
20230705,145900,232283360,5100,5090,5100,5090,196
20230705,145800,231284460,5100,5100,5100,5090,196
20230705,145700,230286300,5090,5080,5090,5080,875
20230705,145600,225833420,5090,5090,5100,5090,222
20230705,145500,224703120,5100,5080,5100,5080,48
20230705,145400,224458620,5090,5080,5090,5080,67
20230705,145300,224118070,5090,5090,5100,5090,54
20230705,145200,223843200,5090,5100,5100,5090,184
20230705,145100,222906310,5080,5090,5090,5080,65
20230705,145000,222575920,5090,5090,5100,5090,286
20230705,144900,221120170,5100,5100,5100,5100,85
20230705,144800,220686670,5090,5090,5090,5090,402
20230705,144700,218640490,5100,5100,5100,5100,32
20230705,144600,218477290,5080,5090,5090,5080,127
20230705,144500,217831640,5090,5080,5090,5080,108
20230705,144400,217282020,5090,5090,5090,5090,52
20230705,144300,217017340,5080,5090,5090,5080,16
20230705,144200,216936040,5080,5080,5090,5080,93
20230705,144100,216463410,5090,5100,5100,5090,145
20230705,144000,215725020,5090,5080,5090,5080,34
20230705,143900,215552110,5100,5090,5100,5090,20
20230705,143800,215450300,5080,5090,5090,5080,196
20230705,143700,214453460,5090,5100,5100,5080,100
20230705,143600,213944890,5090,5090,5090,5090,0
20230705,143500,213944890,5090,5090,5100,5080,381
20230705,143400,212008550,5090,5090,5090,5090,91
20230705,143300,211545360,5090,5090,5090,5090,1482
20230705,143200,204001980,5100,5090,5100,5090,114
20230705,143100,203420880,5090,5100,5100,5090,173
20230705,143000,202539050,5100,5090,5100,5090,39
20230705,142900,202340350,5090,5090,5090,5090,0
20230705,142800,202340350,5090,5100,5100,5090,49
20230705,142700,202090730,5100,5100,5100,5090,221
20230705,142600,200964270,5100,5100,5100,5100,33
20230705,142500,200795970,5090,5100,5100,5090,41
20230705,142400,200587090,5100,5100,5100,5100,98
20230705,142300,200087290,5090,5100,5100,5090,165
20230705,142200,199246520,5100,5090,5100,5090,32
20230705,142100,199083600,5100,5100,5100,5100,85
20230705,142000,198650100,5100,5100,5100,5090,155
20230705,141900,197859780,5090,5090,5090,5090,48
20230705,141800,197615460,5090,5100,5100,5090,110
20230705,141700,197054690,5100,5100,5100,5090,183
20230705,141600,196121680,5100,5090,5100,5090,66
20230705,141500,195785550,5090,5100,5100,5090,63
20230705,141400,195464370,5100,5100,5100,5100,5
20230705,141300,195438870,5090,5100,5100,5090,128
20230705,141200,194786270,5090,5100,5100,5090,73
20230705,141100,194414690,5100,5100,5100,5100,94
20230705,141000,193935290,5100,5100,5100,5090,119
20230705,140900,193328630,5100,5090,5100,5090,69
20230705,140800,192976900,5090,5100,5100,5090,67
20230705,140700,192635680,5090,5090,5090,5090,43
20230705,140600,192416810,5100,5100,5100,5100,201
20230705,140500,191391710,5090,5100,5100,5090,51
20230705,140400,191131800,5100,5090,5100,5090,94
20230705,140300,190653150,5100,5100,5100,5100,120
20230705,140200,190041150,5100,5090,5100,5090,66
20230705,140100,189704690,5100,5100,5100,5100,20
20230705,140000,189602690,5090,5090,5090,5090,77
20230705,135900,189210760,5100,5090,5100,5090,171
20230705,135800,188338980,5100,5100,5100,5100,20
20230705,135700,188236980,5100,5090,5100,5090,245
20230705,135600,186989410,5100,5100,5100,5100,166
20230705,135500,186142810,5090,5090,5090,5090,264
20230705,135400,184799050,5100,5090,5100,5090,2254
20230705,135300,173325670,5100,5090,5100,5090,80
20230705,135200,172918140,5100,5090,5100,5090,150
20230705,135100,172153350,5100,5100,5100,5100,65
20230705,135000,171821850,5100,5090,5100,5090,75
20230705,134900,171439570,5090,5100,5100,5090,255
20230705,134800,170140580,5100,5100,5100,5100,33
20230705,134700,169972280,5090,5100,5100,5090,29
20230705,134600,169824480,5090,5090,5090,5090,0
20230705,134500,169824480,5090,5100,5100,5090,329
20230705,134400,168147490,5090,5100,5100,5090,28
20230705,134300,168004780,5090,5090,5090,5090,0
20230705,134200,168004780,5090,5100,5100,5090,123
20230705,134100,167377870,5100,5090,5100,5090,163
20230705,134000,166547050,5090,5100,5100,5090,32
20230705,133900,166383980,5100,5100,5100,5090,136
20230705,133800,165690750,5100,5100,5100,5100,126
20230705,133700,165048150,5090,5100,5100,5090,86
20230705,133600,164610210,5090,5090,5090,5090,21
20230705,133500,164503320,5100,5100,5100,5100,19
20230705,133400,164406420,5100,5100,5100,5090,205
20230705,133300,163361580,5100,5100,5100,5100,19
20230705,133200,163264680,5090,5090,5090,5090,18
20230705,133100,163173060,5100,5090,5100,5090,123
20230705,133000,162545910,5090,5100,5100,5090,70
20230705,132900,162189420,5100,5100,5100,5090,55
20230705,132800,161909210,5100,5100,5100,5100,51
20230705,132700,161649110,5100,5100,5100,5090,150
20230705,132600,160884290,5100,5090,5100,5090,86
20230705,132500,160446360,5100,5100,5100,5100,85
20230705,132400,160012860,5100,5100,5100,5090,145
20230705,132300,159273570,5100,5100,5100,5100,20
20230705,132200,159171570,5090,5100,5100,5090,100
20230705,132100,158662250,5100,5090,5100,5090,54
20230705,132000,158387200,5100,5090,5100,5090,197
20230705,131900,157383640,5100,5090,5100,5090,38
20230705,131800,157190030,5090,5100,5100,5090,110
20230705,131700,156629500,5090,5100,5100,5090,103
20230705,131600,156104400,5100,5090,5100,5090,48
20230705,131500,155859740,5090,5090,5090,5090,48
20230705,131400,155615420,5100,5090,5100,5090,47
20230705,131300,155375990,5100,5100,5100,5100,159
20230705,131200,154565090,5090,5100,5100,5090,51
20230705,131100,154305170,5100,5090,5100,5090,87
20230705,131000,153862150,5100,5100,5100,5100,130
20230705,130900,153199150,5090,5100,5100,5090,27
20230705,130800,153061530,5090,5090,5090,5090,0
20230705,130700,153061530,5090,5090,5100,5090,123
20230705,130600,152435270,5100,5100,5100,5090,177
20230705,130500,151532660,5090,5090,5090,5090,0
20230705,130400,151532660,5090,5100,5100,5090,64
20230705,130300,151206700,5090,5090,5100,5090,143
20230705,130200,150477940,5100,5100,5100,5100,19
20230705,130100,150381040,5090,5100,5100,5090,62
20230705,130000,150065140,5100,5090,5100,5090,36
20230705,125900,149881700,5090,5100,5100,5090,152
20230705,125800,149107010,5090,5090,5090,5090,8
20230705,125700,149066290,5090,5090,5090,5090,2
20230705,125600,149056110,5090,5090,5100,5090,219
20230705,125500,147940200,5100,5100,5100,5100,53
20230705,125400,147669900,5090,5100,5100,5090,149
20230705,125300,146911290,5090,5090,5090,5090,160
20230705,125200,146096890,5100,5090,5100,5090,180
20230705,125100,145179360,5090,5090,5090,5090,161
20230705,125000,144359870,5100,5100,5100,5100,19
20230705,124900,144262970,5090,5100,5100,5090,274
20230705,124800,142867170,5100,5090,5100,5090,253
20230705,124700,141579210,5100,5100,5100,5100,140
20230705,124600,140865210,5090,5100,5100,5090,224
20230705,124500,139724410,5100,5100,5100,5090,1058
20230705,124400,134328650,5090,5100,5100,5090,241
20230705,124300,133101630,5100,5090,5100,5090,184
20230705,124200,132164840,5100,5100,5100,5100,101
20230705,124100,131649740,5090,5090,5090,5090,160
20230705,124000,130835340,5090,5100,5100,5090,99
20230705,123900,130330910,5090,5090,5090,5090,161
20230705,123800,129511420,5100,5100,5100,5090,300
20230705,123700,127983020,5090,5090,5090,5090,0
20230705,123600,127983020,5090,5090,5100,5090,229
20230705,123500,126817210,5100,5100,5100,5100,153
20230705,123400,126036910,5090,5100,5100,5090,194
20230705,123300,125049120,5100,5090,5100,5090,226
20230705,123200,123898590,5100,5100,5100,5100,33
20230705,123100,123730290,5100,5100,5100,5090,353
20230705,123000,121931600,5090,5100,5100,5090,7
20230705,122900,121895960,5100,5100,5100,5090,87
20230705,122800,121452740,5100,5100,5100,5100,168
20230705,122700,120595940,5100,5100,5100,5100,40
20230705,122600,120391940,5100,5100,5100,5100,52
20230705,122500,120126740,5100,5090,5100,5090,81
20230705,122400,119714110,5100,5100,5100,5100,102
20230705,122300,119193910,5100,5100,5100,5100,52
20230705,122200,118928710,5090,5090,5090,5090,0
20230705,122100,118928710,5090,5100,5100,5090,181
20230705,122000,118006090,5100,5100,5100,5100,66
20230705,121900,117669490,5100,5100,5100,5100,19
20230705,121800,117572590,5090,5090,5090,5090,0
20230705,121700,117572590,5090,5100,5100,5090,231
20230705,121600,116394960,5100,5100,5100,5100,19
20230705,121500,116298060,5100,5100,5100,5100,0
20230705,121400,116298060,5100,5100,5100,5090,229
20230705,121300,115130630,5100,5100,5100,5100,1
20230705,121200,115125530,5100,5100,5100,5100,21
20230705,121100,115018430,5100,5100,5100,5100,85
20230705,121000,114584930,5100,5090,5100,5090,167
20230705,120900,113733710,5100,5100,5100,5100,20
20230705,120800,113631710,5100,5100,5100,5100,66
20230705,120700,113295110,5100,5100,5100,5100,19
20230705,120600,113198210,5090,5080,5090,5080,56
20230705,120500,112913640,5090,5090,5090,5090,84
20230705,120400,112486080,5090,5090,5090,5090,19
20230705,120300,112389370,5090,5100,5100,5090,100
20230705,120200,111879550,5090,5100,5100,5090,67
20230705,120100,111538330,5090,5090,5090,5090,0
20230705,120000,111538330,5090,5090,5090,5080,80
20230705,115900,111131210,5100,5100,5100,5100,161
20230705,115800,110310110,5100,5100,5100,5090,69
20230705,115700,109958680,5100,5100,5100,5100,52
20230705,115600,109693480,5100,5100,5100,5100,120
20230705,115500,109081480,5100,5090,5100,5090,66
20230705,115400,108745350,5100,5100,5100,5100,32
20230705,115300,108582150,5100,5090,5100,5090,67
20230705,115200,108240930,5090,5090,5090,5090,19
20230705,115100,108144220,5090,5100,5100,5090,79
20230705,115000,107741780,5100,5100,5100,5100,52
20230705,114900,107476580,5100,5100,5100,5100,106
20230705,114800,106935980,5100,5100,5100,5100,19
20230705,114700,106839080,5090,5090,5090,5090,47
20230705,114600,106599850,5100,5100,5100,5100,19
20230705,114500,106502950,5100,5090,5100,5090,141
20230705,114400,105784090,5090,5090,5090,5090,391
20230705,114300,103793900,5090,5100,5100,5090,67
20230705,114200,103452680,5100,5100,5100,5100,141
20230705,114100,102733580,5100,5100,5100,5100,87
20230705,114000,102289880,5100,5100,5100,5100,20
20230705,113900,102187880,5100,5090,5100,5090,48
20230705,113800,101943550,5090,5090,5090,5090,50
20230705,113700,101689050,5090,5090,5090,5090,143
20230705,113600,100961180,5090,5090,5090,5080,99
20230705,113500,100457750,5090,5090,5090,5090,82
20230705,113400,100040370,5090,5090,5090,5090,20
20230705,113300,99938570,5090,5090,5090,5090,52
20230705,113200,99673890,5080,5090,5090,5080,811
20230705,113100,95546370,5100,5100,5100,5090,792
20230705,113000,91514060,5090,5100,5100,5090,394
20230705,112900,89508270,5100,5100,5100,5100,19
20230705,112800,89411370,5090,5090,5100,5090,426
20230705,112700,87242140,5100,5100,5100,5100,84
20230705,112600,86813740,5100,5100,5100,5100,19
20230705,112500,86716840,5100,5100,5100,5100,0
20230705,112400,86716840,5100,5100,5100,5090,193
20230705,112300,85733020,5100,5100,5100,5100,0
20230705,112200,85733020,5100,5100,5100,5100,20
20230705,112100,85631020,5100,5100,5100,5100,193
20230705,112000,84646720,5090,5090,5090,5090,47
20230705,111900,84407490,5100,5100,5100,5100,19
20230705,111800,84310590,5100,5100,5100,5100,98
20230705,111700,83810790,5100,5100,5100,5100,113
20230705,111600,83234490,5090,5090,5090,5090,48
20230705,111500,82990170,5100,5100,5100,5100,84
20230705,111400,82561770,5100,5100,5100,5100,133
20230705,111300,81883470,5090,5090,5090,5090,47
20230705,111200,81644240,5100,5100,5100,5100,85
20230705,111100,81210740,5100,5100,5100,5100,0
20230705,111000,81210740,5100,5100,5100,5100,117
20230705,110900,80614040,5100,5100,5100,5090,163
20230705,110800,79783210,5100,5100,5100,5100,20
20230705,110700,79681210,5100,5100,5100,5100,176
20230705,110600,78783610,5100,5100,5100,5100,66
20230705,110500,78447010,5100,5090,5100,5090,67
20230705,110400,78105790,5100,5100,5100,5100,66
20230705,110300,77769190,5100,5100,5100,5100,172
20230705,110200,76891990,5100,5100,5100,5100,24
20230705,110100,76769590,5090,5090,5090,5090,47
20230705,110000,76530360,5090,5100,5100,5090,144
20230705,105900,75796060,5100,5100,5100,5100,0
20230705,105800,75796060,5100,5100,5100,5100,19
20230705,105700,75699160,5090,5100,5100,5090,267
20230705,105600,74339940,5100,5100,5100,5100,105
20230705,105500,73804440,5090,5100,5100,5090,90
20230705,105400,73346150,5090,5090,5090,5090,47
20230705,105300,73106920,5100,5100,5100,5100,125
20230705,105200,72469420,5100,5100,5100,5100,65
20230705,105100,72137920,5100,5090,5100,5090,1188
20230705,105000,66090810,5090,5100,5100,5090,272
20230705,104900,64706140,5100,5100,5100,5100,162
20230705,104800,63879940,5100,5090,5100,5090,219
20230705,104700,62765040,5100,5100,5100,5100,0
20230705,104600,62765040,5100,5100,5100,5090,242
20230705,104500,61531310,5100,5100,5100,5100,120
20230705,104400,60919310,5100,5100,5100,5100,20
20230705,104300,60817310,5090,5100,5100,5090,93
20230705,104200,60343090,5090,5100,5100,5090,165
20230705,104100,59502060,5100,5100,5100,5100,19
20230705,104000,59405160,5100,5100,5100,5100,130
20230705,103900,58742160,5100,5100,5100,5100,19
20230705,103800,58645260,5100,5100,5100,5090,170
20230705,103700,57778740,5100,5100,5100,5100,87
20230705,103600,57335040,5100,5110,5110,5100,49
20230705,103500,57084950,5100,5100,5100,5090,597
20230705,103400,54045260,5100,5100,5100,5100,40
20230705,103300,53841260,5100,5100,5100,5100,0
20230705,103200,53841260,5100,5100,5100,5100,115
20230705,103100,53254760,5100,5100,5100,5090,90
20230705,103000,52796240,5090,5090,5090,5090,194
20230705,102900,51808780,5100,5100,5100,5100,83
20230705,102800,51385480,5100,5100,5100,5100,265
20230705,102700,50033980,5100,5100,5100,5090,566
20230705,102600,47147850,5100,5100,5100,5100,21
20230705,102500,47040750,5100,5100,5100,5100,65
20230705,102400,46709250,5100,5090,5100,5090,112
20230705,102300,46138070,5090,5090,5090,5090,48
20230705,102200,45893750,5090,5090,5090,5090,610
20230705,102100,42788850,5100,5100,5100,5100,102
20230705,102000,42268650,5090,5090,5090,5090,0
20230705,101900,42268650,5090,5090,5090,5090,47
20230705,101800,42029420,5100,5100,5100,5100,1
20230705,101700,42024320,5100,5100,5100,5100,111
20230705,101600,41458220,5090,5090,5090,5090,47
20230705,101500,41218990,5100,5100,5100,5100,0
20230705,101400,41218990,5100,5100,5100,5100,84
20230705,101300,40790590,5100,5100,5100,5100,1
20230705,101200,40785490,5100,5090,5100,5090,70
20230705,101100,40428970,5100,5100,5100,5100,0
20230705,101000,40428970,5100,5090,5100,5090,357
20230705,100900,38610770,5100,5100,5100,5100,2
20230705,100800,38600570,5100,5090,5100,5090,174
20230705,100700,37713640,5100,5100,5100,5100,106
20230705,100600,37173040,5100,5100,5100,5100,2
20230705,100500,37162840,5100,5100,5100,5100,0
20230705,100400,37162840,5100,5100,5100,5100,22
20230705,100300,37050640,5110,5110,5110,5110,97
20230705,100200,36554970,5100,5100,5100,5100,2
20230705,100100,36544770,5100,5100,5100,5100,0
20230705,100000,36544770,5100,5110,5110,5100,143
20230705,095900,35814510,5110,5110,5110,5110,0
20230705,095800,35814510,5110,5110,5110,5110,50
20230705,095700,35559010,5100,5100,5100,5100,0
20230705,095600,35559010,5100,5110,5110,5100,138
20230705,095500,34854400,5100,5100,5100,5100,0
20230705,095400,34854400,5100,5100,5100,5100,0
20230705,095300,34854400,5100,5100,5100,5100,63
20230705,095200,34533100,5110,5110,5110,5110,1
20230705,095100,34527990,5100,5100,5100,5100,2
20230705,095000,34517790,5100,5100,5100,5090,1265
20230705,094900,28066440,5090,5090,5100,5090,177
20230705,094800,27164550,5090,5090,5090,5090,0
20230705,094700,27164550,5090,5090,5090,5090,50
20230705,094600,26910050,5100,5100,5100,5100,88
20230705,094500,26461250,5090,5100,5100,5090,1628
20230705,094400,18174610,5100,5100,5100,5100,2
20230705,094300,18164410,5100,5100,5100,5100,3
20230705,094200,18149110,5100,5100,5100,5100,112
20230705,094100,17577910,5100,5090,5100,5090,48
20230705,094000,17333580,5100,5100,5100,5100,0
20230705,093900,17333580,5100,5100,5100,5100,88
20230705,093800,16884780,5100,5100,5100,5100,5
20230705,093700,16859280,5090,5100,5100,5090,53
20230705,093600,16589460,5100,5100,5100,5090,257
20230705,093500,15281270,5100,5090,5100,5090,120
20230705,093400,14669290,5100,5100,5100,5090,49
20230705,093300,14419860,5100,5100,5100,5100,4
20230705,093200,14399460,5100,5100,5100,5100,109
20230705,093100,13843560,5100,5100,5100,5100,8
20230705,093000,13802760,5100,5100,5100,5090,52
20230705,092900,13538030,5100,5100,5100,5100,0
20230705,092800,13538030,5100,5100,5100,5100,86
20230705,092700,13099430,5090,5100,5100,5090,2
20230705,092600,13089240,5090,5090,5090,5090,48
20230705,092500,12844920,5090,5090,5090,5090,100
20230705,092400,12335920,5090,5090,5090,5090,0
20230705,092300,12335920,5090,5090,5090,5090,300
20230705,092200,10808920,5090,5090,5090,5090,48
20230705,092100,10564600,5100,5100,5100,5100,130
20230705,092000,9901600,5100,5100,5100,5090,122
20230705,091900,9280400,5090,5090,5090,5090,250
20230705,091800,8007900,5090,5090,5090,5090,348
20230705,091700,6236580,5090,5090,5090,5090,0
20230705,091600,6236580,5090,5090,5090,5090,100
20230705,091500,5727580,5100,5090,5100,5090,48
20230705,091400,5483250,5100,5100,5100,5100,1
20230705,091300,5478150,5100,5100,5100,5100,0
20230705,091200,5478150,5100,5100,5100,5100,2
20230705,091100,5467950,5090,5090,5090,5090,47
20230705,091000,5228720,5100,5100,5100,5100,5
20230705,090900,5203220,5090,5090,5090,5090,0
20230705,090800,5203220,5090,5090,5090,5090,0
20230705,090700,5203220,5090,5080,5090,5080,78
20230705,090600,4806680,5100,5100,5100,5100,100
20230705,090500,4296680,5100,5110,5110,5090,104
20230705,090400,3766370,5110,5110,5110,5110,6
20230705,090300,3735710,5080,5080,5080,5080,47
20230705,090200,3496950,5110,5110,5110,5110,128
20230705,090100,2842870,5120,5110,5120,5110,504
20230705,090000,264180,5100,5080,5100,5080,52