KissMeData/454640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211200,107348845,2120,2120,2120,2120,258
20230705,211100,107348845,2120,2120,2120,2120,0
20230705,211000,107348845,2120,2120,2120,2120,0
20230705,210900,107348845,2120,2120,2120,2120,0
20230705,210800,107348845,2120,2120,2120,2120,0
20230705,210700,107348845,2120,2120,2120,2120,0
20230705,210600,107348845,2120,2120,2120,2120,0
20230705,210500,107348845,2120,2120,2120,2120,0
20230705,210400,107348845,2120,2120,2120,2120,0
20230705,210300,107348845,2120,2120,2120,2120,0
20230705,210200,107348845,2120,2120,2120,2120,0
20230705,210100,107348845,2120,2120,2120,2120,0
20230705,210000,107348845,2120,2120,2120,2120,0
20230705,205900,107348845,2120,2120,2120,2120,0
20230705,205800,107348845,2120,2120,2120,2120,0
20230705,205700,107348845,2120,2120,2120,2120,0
20230705,205600,107348845,2120,2120,2120,2120,0
20230705,205500,107348845,2120,2120,2120,2120,0
20230705,205400,107348845,2120,2120,2120,2120,0
20230705,205300,107348845,2120,2120,2120,2120,0
20230705,205200,107348845,2120,2120,2120,2120,0
20230705,205100,107348845,2120,2120,2120,2120,0
20230705,205000,107348845,2120,2120,2120,2120,0
20230705,204900,107348845,2120,2120,2120,2120,0
20230705,204800,107348845,2120,2120,2120,2120,0
20230705,204700,107348845,2120,2120,2120,2120,0
20230705,204600,107348845,2120,2120,2120,2120,0
20230705,204500,107348845,2120,2120,2120,2120,0
20230705,204400,107348845,2120,2120,2120,2120,0
20230705,204300,107348845,2120,2120,2120,2120,0
20230705,204200,107348845,2120,2120,2120,2120,258
20230705,204100,107348845,2120,2120,2120,2120,0
20230705,204000,107348845,2120,2120,2120,2120,0
20230705,203900,107348845,2120,2120,2120,2120,0
20230705,203800,107348845,2120,2120,2120,2120,0
20230705,203700,107348845,2120,2120,2120,2120,0
20230705,203600,107348845,2120,2120,2120,2120,0
20230705,203500,107348845,2120,2120,2120,2120,0
20230705,203400,107348845,2120,2120,2120,2120,0
20230705,203300,107348845,2120,2120,2120,2120,0
20230705,203200,107348845,2120,2120,2120,2120,0
20230705,203100,107348845,2120,2120,2120,2120,0
20230705,203000,107348845,2120,2120,2120,2120,0
20230705,202900,107348845,2120,2120,2120,2120,0
20230705,202800,107348845,2120,2120,2120,2120,0
20230705,202700,107348845,2120,2120,2120,2120,0
20230705,202600,107348845,2120,2120,2120,2120,0
20230705,202500,107348845,2120,2120,2120,2120,0
20230705,202400,107348845,2120,2120,2120,2120,0
20230705,202300,107348845,2120,2120,2120,2120,0
20230705,202200,107348845,2120,2120,2120,2120,0
20230705,202100,107348845,2120,2120,2120,2120,0
20230705,202000,107348845,2120,2120,2120,2120,0
20230705,201900,107348845,2120,2120,2120,2120,0
20230705,201800,107348845,2120,2120,2120,2120,0
20230705,201700,107348845,2120,2120,2120,2120,0
20230705,201600,107348845,2120,2120,2120,2120,0
20230705,201500,107348845,2120,2120,2120,2120,0
20230705,201400,107348845,2120,2120,2120,2120,0
20230705,201300,107348845,2120,2120,2120,2120,0
20230705,201200,107348845,2120,2120,2120,2120,258
20230705,201100,107348845,2120,2120,2120,2120,0
20230705,201000,107348845,2120,2120,2120,2120,0
20230705,200900,107348845,2120,2120,2120,2120,0
20230705,200800,107348845,2120,2120,2120,2120,0
20230705,200700,107348845,2120,2120,2120,2120,0
20230705,200600,107348845,2120,2120,2120,2120,0
20230705,200500,107348845,2120,2120,2120,2120,0
20230705,200400,107348845,2120,2120,2120,2120,0
20230705,200300,107348845,2120,2120,2120,2120,0
20230705,200200,107348845,2120,2120,2120,2120,0
20230705,200100,107348845,2120,2120,2120,2120,0
20230705,200000,107348845,2120,2120,2120,2120,0
20230705,195900,107348845,2120,2120,2120,2120,0
20230705,195800,107348845,2120,2120,2120,2120,0
20230705,195700,107348845,2120,2120,2120,2120,0
20230705,195600,107348845,2120,2120,2120,2120,0
20230705,195500,107348845,2120,2120,2120,2120,0
20230705,195400,107348845,2120,2120,2120,2120,0
20230705,195300,107348845,2120,2120,2120,2120,0
20230705,195200,107348845,2120,2120,2120,2120,0
20230705,195100,107348845,2120,2120,2120,2120,0
20230705,195000,107348845,2120,2120,2120,2120,0
20230705,194900,107348845,2120,2120,2120,2120,0
20230705,194800,107348845,2120,2120,2120,2120,0
20230705,194700,107348845,2120,2120,2120,2120,0
20230705,194600,107348845,2120,2120,2120,2120,0
20230705,194500,107348845,2120,2120,2120,2120,0
20230705,194400,107348845,2120,2120,2120,2120,0
20230705,194300,107348845,2120,2120,2120,2120,0
20230705,194200,107348845,2120,2120,2120,2120,258
20230705,194100,107348845,2120,2120,2120,2120,0
20230705,194000,107348845,2120,2120,2120,2120,0
20230705,193900,107348845,2120,2120,2120,2120,0
20230705,193800,107348845,2120,2120,2120,2120,0
20230705,193700,107348845,2120,2120,2120,2120,0
20230705,193600,107348845,2120,2120,2120,2120,0
20230705,193500,107348845,2120,2120,2120,2120,0
20230705,193400,107348845,2120,2120,2120,2120,0
20230705,193300,107348845,2120,2120,2120,2120,0
20230705,193200,107348845,2120,2120,2120,2120,0
20230705,193100,107348845,2120,2120,2120,2120,0
20230705,193000,107348845,2120,2120,2120,2120,0
20230705,192900,107348845,2120,2120,2120,2120,0
20230705,192800,107348845,2120,2120,2120,2120,0
20230705,192700,107348845,2120,2120,2120,2120,0
20230705,192600,107348845,2120,2120,2120,2120,0
20230705,192500,107348845,2120,2120,2120,2120,0
20230705,192400,107348845,2120,2120,2120,2120,0
20230705,192300,107348845,2120,2120,2120,2120,0
20230705,192200,107348845,2120,2120,2120,2120,0
20230705,192100,107348845,2120,2120,2120,2120,0
20230705,192000,107348845,2120,2120,2120,2120,0
20230705,191900,107348845,2120,2120,2120,2120,0
20230705,191800,107348845,2120,2120,2120,2120,0
20230705,191700,107348845,2120,2120,2120,2120,0
20230705,191600,107348845,2120,2120,2120,2120,0
20230705,191500,107348845,2120,2120,2120,2120,0
20230705,191400,107348845,2120,2120,2120,2120,0
20230705,191300,107348845,2120,2120,2120,2120,0
20230705,191200,107348845,2120,2120,2120,2120,258
20230705,191100,107348845,2120,2120,2120,2120,0
20230705,191000,107348845,2120,2120,2120,2120,0
20230705,190900,107348845,2120,2120,2120,2120,0
20230705,190800,107348845,2120,2120,2120,2120,0
20230705,190700,107348845,2120,2120,2120,2120,0
20230705,190600,107348845,2120,2120,2120,2120,0
20230705,190500,107348845,2120,2120,2120,2120,0
20230705,190400,107348845,2120,2120,2120,2120,0
20230705,190300,107348845,2120,2120,2120,2120,0
20230705,190200,107348845,2120,2120,2120,2120,0
20230705,190100,107348845,2120,2120,2120,2120,0
20230705,190000,107348845,2120,2120,2120,2120,0
20230705,185900,107348845,2120,2120,2120,2120,0
20230705,185800,107348845,2120,2120,2120,2120,0
20230705,185700,107348845,2120,2120,2120,2120,0
20230705,185600,107348845,2120,2120,2120,2120,0
20230705,185500,107348845,2120,2120,2120,2120,0
20230705,185400,107348845,2120,2120,2120,2120,0
20230705,185300,107348845,2120,2120,2120,2120,0
20230705,185200,107348845,2120,2120,2120,2120,0
20230705,185100,107348845,2120,2120,2120,2120,0
20230705,185000,107348845,2120,2120,2120,2120,0
20230705,184900,107348845,2120,2120,2120,2120,0
20230705,184800,107348845,2120,2120,2120,2120,0
20230705,184700,107348845,2120,2120,2120,2120,0
20230705,184600,107348845,2120,2120,2120,2120,0
20230705,184500,107348845,2120,2120,2120,2120,0
20230705,184400,107348845,2120,2120,2120,2120,0
20230705,184300,107348845,2120,2120,2120,2120,0
20230705,184200,107348845,2120,2120,2120,2120,258
20230705,184100,107348845,2120,2120,2120,2120,0
20230705,184000,107348845,2120,2120,2120,2120,0
20230705,183900,107348845,2120,2120,2120,2120,0
20230705,183800,107348845,2120,2120,2120,2120,0
20230705,183700,107348845,2120,2120,2120,2120,0
20230705,183600,107348845,2120,2120,2120,2120,0
20230705,183500,107348845,2120,2120,2120,2120,0
20230705,183400,107348845,2120,2120,2120,2120,0
20230705,183300,107348845,2120,2120,2120,2120,0
20230705,183200,107348845,2120,2120,2120,2120,0
20230705,183100,107348845,2120,2120,2120,2120,0
20230705,183000,107348845,2120,2120,2120,2120,0
20230705,182900,107348845,2120,2120,2120,2120,0
20230705,182800,107348845,2120,2120,2120,2120,0
20230705,182700,107348845,2120,2120,2120,2120,0
20230705,182600,107348845,2120,2120,2120,2120,0
20230705,182500,107348845,2120,2120,2120,2120,0
20230705,182400,107348845,2120,2120,2120,2120,0
20230705,182300,107348845,2120,2120,2120,2120,0
20230705,182200,107348845,2120,2120,2120,2120,0
20230705,182100,107348845,2120,2120,2120,2120,0
20230705,182000,107348845,2120,2120,2120,2120,0
20230705,181900,107348845,2120,2120,2120,2120,0
20230705,181800,107348845,2120,2120,2120,2120,0
20230705,181700,107348845,2120,2120,2120,2120,0
20230705,181600,107348845,2120,2120,2120,2120,0
20230705,181500,107348845,2120,2120,2120,2120,0
20230705,181400,107348845,2120,2120,2120,2120,0
20230705,181300,107348845,2120,2120,2120,2120,0
20230705,181200,107348845,2120,2120,2120,2120,258
20230705,181100,107348845,2120,2120,2120,2120,0
20230705,181000,107348845,2120,2120,2120,2120,0
20230705,180900,107348845,2120,2120,2120,2120,0
20230705,180800,107348845,2120,2120,2120,2120,0
20230705,180700,107348845,2120,2120,2120,2120,0
20230705,180600,107348845,2120,2120,2120,2120,0
20230705,180500,107348845,2120,2120,2120,2120,0
20230705,180400,107348845,2120,2120,2120,2120,0
20230705,180300,107348845,2120,2120,2120,2120,0
20230705,180200,107348845,2120,2120,2120,2120,0
20230705,180100,107348845,2120,2120,2120,2120,0
20230705,180000,107348845,2120,2120,2120,2120,0
20230705,175900,107348845,2120,2120,2120,2120,0
20230705,175800,107348845,2120,2120,2120,2120,0
20230705,175700,107348845,2120,2120,2120,2120,0
20230705,175600,107348845,2120,2120,2120,2120,0
20230705,175500,107348845,2120,2120,2120,2120,0
20230705,175400,107348845,2120,2120,2120,2120,0
20230705,175300,107348845,2120,2120,2120,2120,0
20230705,175200,107348845,2120,2120,2120,2120,0
20230705,175100,107348845,2120,2120,2120,2120,0
20230705,175000,107348845,2120,2120,2120,2120,0
20230705,174900,107348845,2120,2120,2120,2120,0
20230705,174800,107348845,2120,2120,2120,2120,0
20230705,174700,107348845,2120,2120,2120,2120,0
20230705,174600,107348845,2120,2120,2120,2120,0
20230705,174500,107348845,2120,2120,2120,2120,0
20230705,174400,107348845,2120,2120,2120,2120,0
20230705,174300,107348845,2120,2120,2120,2120,0
20230705,174200,107348845,2120,2120,2120,2120,258
20230705,174100,107348845,2120,2120,2120,2120,0
20230705,174000,107348845,2120,2120,2120,2120,0
20230705,173900,107348845,2120,2120,2120,2120,0
20230705,173800,107348845,2120,2120,2120,2120,0
20230705,173700,107348845,2120,2120,2120,2120,0
20230705,173600,107348845,2120,2120,2120,2120,0
20230705,173500,107348845,2120,2120,2120,2120,0
20230705,173400,107348845,2120,2120,2120,2120,0
20230705,173300,107348845,2120,2120,2120,2120,0
20230705,173200,107348845,2120,2120,2120,2120,0
20230705,173100,107348845,2120,2120,2120,2120,0
20230705,173000,107348845,2120,2120,2120,2120,0
20230705,172900,107348845,2120,2120,2120,2120,0
20230705,172800,107348845,2120,2120,2120,2120,0
20230705,172700,107348845,2120,2120,2120,2120,0
20230705,172600,107348845,2120,2120,2120,2120,0
20230705,172500,107348845,2120,2120,2120,2120,0
20230705,172400,107348845,2120,2120,2120,2120,0
20230705,172300,107348845,2120,2120,2120,2120,0
20230705,172200,107348845,2120,2120,2120,2120,0
20230705,172100,107348845,2120,2120,2120,2120,0
20230705,172000,107348845,2120,2120,2120,2120,0
20230705,171900,107348845,2120,2120,2120,2120,0
20230705,171800,107348845,2120,2120,2120,2120,0
20230705,171700,107348845,2120,2120,2120,2120,0
20230705,171600,107348845,2120,2120,2120,2120,0
20230705,171500,107348845,2120,2120,2120,2120,0
20230705,171400,107348845,2120,2120,2120,2120,0
20230705,171300,107348845,2120,2120,2120,2120,0
20230705,171200,107348845,2120,2120,2120,2120,258
20230705,171100,107348845,2120,2120,2120,2120,0
20230705,171000,107348845,2120,2120,2120,2120,0
20230705,170900,107348845,2120,2120,2120,2120,0
20230705,170800,107348845,2120,2120,2120,2120,0
20230705,170700,107348845,2120,2120,2120,2120,0
20230705,170600,107348845,2120,2120,2120,2120,0
20230705,170500,107348845,2120,2120,2120,2120,0
20230705,170400,107348845,2120,2120,2120,2120,0
20230705,170300,107348845,2120,2120,2120,2120,0
20230705,170200,107348845,2120,2120,2120,2120,0
20230705,170100,107348845,2120,2120,2120,2120,0
20230705,170000,107348845,2120,2120,2120,2120,0
20230705,165900,107348845,2120,2120,2120,2120,0
20230705,165800,107348845,2120,2120,2120,2120,0
20230705,165700,107348845,2120,2120,2120,2120,0
20230705,165600,107348845,2120,2120,2120,2120,0
20230705,165500,107348845,2120,2120,2120,2120,0
20230705,165400,107348845,2120,2120,2120,2120,0
20230705,165300,107348845,2120,2120,2120,2120,0
20230705,165200,107348845,2120,2120,2120,2120,0
20230705,165100,107348845,2120,2120,2120,2120,0
20230705,165000,107348845,2120,2120,2120,2120,0
20230705,164900,107348845,2120,2120,2120,2120,0
20230705,164800,107348845,2120,2120,2120,2120,0
20230705,164700,107348845,2120,2120,2120,2120,0
20230705,164600,107348845,2120,2120,2120,2120,0
20230705,164500,107348845,2120,2120,2120,2120,0
20230705,164400,107348845,2120,2120,2120,2120,0
20230705,164300,107348845,2120,2120,2120,2120,0
20230705,164200,107348845,2120,2120,2120,2120,258
20230705,164100,107348845,2120,2120,2120,2120,0
20230705,164000,107348845,2120,2120,2120,2120,0
20230705,163900,107348845,2120,2120,2120,2120,0
20230705,163800,107348845,2120,2120,2120,2120,0
20230705,163700,107348845,2120,2120,2120,2120,0
20230705,163600,107348845,2120,2120,2120,2120,0
20230705,163500,107348845,2120,2120,2120,2120,0
20230705,163400,107348845,2120,2120,2120,2120,0
20230705,163300,107348845,2120,2120,2120,2120,0
20230705,163200,107348845,2120,2120,2120,2120,0
20230705,163100,107348845,2120,2120,2120,2120,0
20230705,163000,107348845,2120,2120,2120,2120,0
20230705,162900,107348845,2120,2120,2120,2120,0
20230705,162800,107348845,2120,2120,2120,2120,0
20230705,162700,107348845,2120,2120,2120,2120,0
20230705,162600,107348845,2120,2120,2120,2120,0
20230705,162500,107348845,2120,2120,2120,2120,0
20230705,162400,107348845,2120,2120,2120,2120,0
20230705,162300,107348845,2120,2120,2120,2120,0
20230705,162200,107348845,2120,2120,2120,2120,0
20230705,162100,107348845,2120,2120,2120,2120,0
20230705,162000,107348845,2120,2120,2120,2120,0
20230705,161900,107348845,2120,2120,2120,2120,0
20230705,161800,107348845,2120,2120,2120,2120,0
20230705,161700,107348845,2120,2120,2120,2120,0
20230705,161600,107348845,2120,2120,2120,2120,0
20230705,161500,107348845,2120,2120,2120,2120,0
20230705,161400,107348845,2120,2120,2120,2120,0
20230705,161300,107348845,2120,2120,2120,2120,0
20230705,161200,107348845,2120,2120,2120,2120,258
20230705,161100,107348845,2120,2120,2120,2120,0
20230705,161000,107348845,2120,2120,2120,2120,0
20230705,160900,107348845,2120,2120,2120,2120,0
20230705,160800,107348845,2120,2120,2120,2120,0
20230705,160700,107348845,2120,2120,2120,2120,0
20230705,160600,107348845,2120,2120,2120,2120,0
20230705,160500,107348845,2120,2120,2120,2120,0
20230705,160400,107348845,2120,2120,2120,2120,0
20230705,160300,107348845,2120,2120,2120,2120,0
20230705,160200,107348845,2120,2120,2120,2120,0
20230705,160100,107348845,2120,2120,2120,2120,0
20230705,160000,107348845,2120,2120,2120,2120,0
20230705,155900,107348845,2120,2120,2120,2120,0
20230705,155800,107348845,2120,2120,2120,2120,0
20230705,155700,107348845,2120,2120,2120,2120,0
20230705,155600,107348845,2120,2120,2120,2120,0
20230705,155500,107348845,2120,2120,2120,2120,0
20230705,155400,107348845,2120,2120,2120,2120,0
20230705,155300,107348845,2120,2120,2120,2120,0
20230705,155200,107348845,2120,2120,2120,2120,0
20230705,155100,107348845,2120,2120,2120,2120,0
20230705,155000,107348845,2120,2120,2120,2120,0
20230705,154900,107348845,2120,2120,2120,2120,0
20230705,154800,107348845,2120,2120,2120,2120,0
20230705,154700,107348845,2120,2120,2120,2120,0
20230705,154600,107348845,2120,2120,2120,2120,0
20230705,154500,107348845,2120,2120,2120,2120,0
20230705,154400,107348845,2120,2120,2120,2120,0
20230705,154300,107348845,2120,2120,2120,2120,0
20230705,154200,107348845,2120,2120,2120,2120,258
20230705,154100,107348845,2120,2120,2120,2120,0
20230705,154000,107348845,2120,2120,2120,2120,0
20230705,153900,107348845,2120,2120,2120,2120,0
20230705,153800,107348845,2120,2120,2120,2120,0
20230705,153700,107348845,2120,2120,2120,2120,0
20230705,153600,107348845,2120,2120,2120,2120,0
20230705,153500,107348845,2120,2120,2120,2120,0
20230705,153400,107348845,2120,2120,2120,2120,0
20230705,153300,107348845,2120,2120,2120,2120,0
20230705,153200,107348845,2120,2120,2120,2120,0
20230705,153100,107348845,2120,2120,2120,2120,0
20230705,153000,107348845,2120,2120,2120,2120,258
20230705,152900,106801885,2110,2110,2110,2110,0
20230705,152800,106801885,2110,2110,2110,2110,0
20230705,152700,106801885,2110,2110,2110,2110,0
20230705,152600,106801885,2110,2110,2110,2110,0
20230705,152500,106801885,2110,2110,2110,2110,0
20230705,152400,106801885,2110,2110,2110,2110,0
20230705,152300,106801885,2110,2110,2110,2110,0
20230705,152200,106801885,2110,2110,2110,2110,0
20230705,152100,106801885,2110,2110,2110,2110,0
20230705,152000,106801885,2110,2110,2110,2110,0
20230705,151900,106801885,2110,2110,2110,2110,0
20230705,151800,106801885,2110,2110,2110,2110,172
20230705,151700,106438965,2110,2110,2110,2110,74
20230705,151600,106282825,2110,2110,2110,2110,0
20230705,151500,106282825,2110,2110,2110,2110,143
20230705,151400,105981095,2110,2110,2110,2110,86
20230705,151300,105799635,2110,2110,2110,2110,144
20230705,151200,105495795,2110,2110,2110,2110,12
20230705,151100,105470475,2110,2110,2110,2110,228
20230705,151000,104989395,2110,2110,2110,2110,0
20230705,150900,104989395,2110,2110,2110,2110,144
20230705,150800,104685555,2110,2110,2110,2110,14
20230705,150700,104656015,2110,2110,2110,2110,229
20230705,150600,104172825,2110,2110,2110,2110,59
20230705,150500,104048335,2110,2110,2110,2110,85
20230705,150400,103868985,2110,2110,2110,2110,175
20230705,150300,103499735,2110,2110,2110,2110,0
20230705,150200,103499735,2110,2110,2110,2110,144
20230705,150100,103195895,2110,2110,2110,2110,0
20230705,150000,103195895,2110,2110,2110,2110,247
20230705,145900,102674725,2110,2110,2110,2110,0
20230705,145800,102674725,2110,2110,2110,2110,144
20230705,145700,102370885,2110,2110,2110,2110,1720
20230705,145600,98741685,2110,2110,2110,2110,264
20230705,145500,98184645,2110,2110,2110,2110,0
20230705,145400,98184645,2110,2110,2110,2110,230
20230705,145300,97699345,2110,2110,2110,2110,59
20230705,145200,97574855,2110,2110,2110,2110,100
20230705,145100,97363855,2110,2110,2110,2110,59
20230705,145000,97239365,2110,2110,2110,2110,171
20230705,144900,96878555,2110,2110,2110,2110,59
20230705,144800,96754065,2110,2110,2110,2110,0
20230705,144700,96754065,2110,2110,2110,2110,244
20230705,144600,96239225,2110,2110,2110,2110,0
20230705,144500,96239225,2110,2110,2110,2110,144
20230705,144400,95935385,2110,2110,2110,2110,0
20230705,144300,95935385,2110,2110,2110,2110,239
20230705,144200,95431095,2110,2110,2110,2110,59
20230705,144100,95306605,2110,2110,2110,2110,86
20230705,144000,95125145,2110,2110,2110,2110,143
20230705,143900,94823415,2110,2110,2110,2110,97
20230705,143800,94618745,2110,2110,2110,2110,134
20230705,143700,94336005,2110,2115,2115,2110,86
20230705,143600,94154490,2115,2115,2115,2115,59
20230705,143500,94029705,2115,2115,2115,2115,97
20230705,143400,93824550,2115,2115,2115,2115,59
20230705,143300,93699765,2115,2115,2115,2115,86
20230705,143200,93517875,2115,2115,2115,2115,143
20230705,143100,93215430,2115,2115,2115,2115,72
20230705,143000,93063150,2115,2115,2115,2115,173
20230705,142900,92697255,2115,2115,2115,2115,59
20230705,142800,92572470,2115,2115,2115,2115,85
20230705,142700,92392695,2115,2115,2115,2115,73
20230705,142600,92238300,2115,2110,2115,2110,185
20230705,142500,91847450,2110,2110,2110,2110,58
20230705,142400,91725070,2110,2110,2110,2110,86
20230705,142300,91543610,2110,2110,2110,2110,160
20230705,142200,91206010,2110,2110,2110,2110,86
20230705,142100,91024550,2110,2110,2110,2110,59
20230705,142000,90900060,2110,2110,2110,2110,59
20230705,141900,90775570,2110,2110,2110,2110,170
20230705,141800,90416870,2110,2110,2110,2110,73
20230705,141700,90262840,2110,2110,2110,2110,145
20230705,141600,89956890,2110,2110,2110,2110,86
20230705,141500,89775430,2110,2110,2110,2110,85
20230705,141400,89596080,2110,2110,2110,2110,794
20230705,141300,87920740,2110,2110,2110,2110,171
20230705,141200,87559930,2110,2110,2110,2110,59
20230705,141100,87435440,2110,2110,2110,2110,85
20230705,141000,87256090,2110,2110,2110,2110,72
20230705,140900,87104170,2110,2110,2110,2110,230
20230705,140800,86618870,2110,2110,2110,2110,0
20230705,140700,86618870,2110,2110,2110,2110,144
20230705,140600,86315030,2110,2110,2110,2110,99
20230705,140500,86106140,2110,2110,2110,2110,59
20230705,140400,85981650,2110,2110,2110,2110,85
20230705,140300,85802300,2110,2110,2110,2110,58
20230705,140200,85679920,2110,2110,2110,2110,183
20230705,140100,85293790,2110,2110,2110,2110,59
20230705,140000,85169300,2110,2110,2110,2110,85
20230705,135900,84989950,2110,2110,2110,2110,145
20230705,135800,84684000,2110,2110,2110,2110,160
20230705,135700,84346400,2110,2110,2110,2110,0
20230705,135600,84346400,2110,2110,2110,2110,230
20230705,135500,83861100,2110,2110,2110,2110,0
20230705,135400,83861100,2110,2110,2110,2110,143
20230705,135300,83559370,2110,2110,2110,2110,10
20230705,135200,83538270,2110,2110,2110,2110,230
20230705,135100,83052970,2110,2110,2110,2110,0
20230705,135000,83052970,2110,2110,2110,2110,59
20230705,134900,82928480,2110,2110,2110,2110,182
20230705,134800,82544460,2110,2110,2110,2110,59
20230705,134700,82419970,2110,2110,2110,2110,144
20230705,134600,82116130,2110,2110,2110,2110,0
20230705,134500,82116130,2110,2110,2110,2110,244
20230705,134400,81601290,2110,2110,2110,2110,0
20230705,134300,81601290,2110,2110,2110,2110,144
20230705,134200,81297450,2110,2110,2110,2110,86
20230705,134100,81115990,2110,2110,2110,2110,159
20230705,134000,80780500,2110,2110,2110,2110,0
20230705,133900,80780500,2110,2110,2110,2110,143
20230705,133800,80478770,2110,2110,2110,2110,86
20230705,133700,80297310,2110,2110,2110,2110,73
20230705,133600,80143280,2110,2110,2110,2110,144
20230705,133500,79839440,2110,2110,2110,2110,86
20230705,133400,79657980,2110,2110,2110,2110,144
20230705,133300,79354140,2110,2110,2110,2110,15
20230705,133200,79322490,2110,2110,2110,2110,230
20230705,133100,78837190,2110,2110,2110,2110,0
20230705,133000,78837190,2110,2110,2110,2110,144
20230705,132900,78533350,2110,2110,2110,2110,15
20230705,132800,78501700,2110,2110,2110,2110,1230
20230705,132700,75906400,2110,2110,2110,2110,0
20230705,132600,75906400,2110,2110,2110,2110,85
20230705,132500,75727050,2110,2110,2110,2110,86
20230705,132400,75545590,2110,2110,2110,2110,150
20230705,132300,75229090,2110,2110,2110,2110,0
20230705,132200,75229090,2110,2110,2110,2110,52
20230705,132100,75119370,2110,2110,2110,2110,171
20230705,132000,74758560,2110,2110,2110,2110,12
20230705,131900,74733240,2110,2110,2110,2110,85
20230705,131800,74553890,2110,2110,2110,2110,86
20230705,131700,74372430,2110,2110,2110,2110,86
20230705,131600,74190970,2110,2110,2110,2110,0
20230705,131500,74190970,2110,2110,2110,2110,180
20230705,131400,73811170,2110,2110,2110,2110,0
20230705,131300,73811170,2110,2110,2110,2110,96
20230705,131200,73608610,2110,2110,2110,2110,11
20230705,131100,73585400,2110,2110,2110,2110,171
20230705,131000,73224590,2110,2110,2110,2110,0
20230705,130900,73224590,2110,2115,2115,2110,75
20230705,130800,73066330,2115,2115,2115,2115,97
20230705,130700,72861175,2115,2115,2115,2115,76
20230705,130600,72700435,2120,2120,2120,2120,0
20230705,130500,72700435,2120,2120,2120,2120,1
20230705,130400,72698315,2115,2115,2115,2115,191
20230705,130300,72294350,2120,2120,2120,2120,0
20230705,130200,72294350,2120,2115,2120,2115,171
20230705,130100,71932680,2120,2120,2120,2120,0
20230705,130000,71932680,2120,2115,2120,2115,95
20230705,125900,71731705,2115,2115,2115,2115,12
20230705,125800,71706325,2115,2120,2120,2115,77
20230705,125700,71543465,2115,2115,2115,2115,85
20230705,125600,71363690,2115,2115,2115,2115,85
20230705,125500,71183915,2115,2115,2115,2115,145
20230705,125400,70877240,2110,2110,2110,2110,161
20230705,125300,70537530,2115,2115,2115,2115,0
20230705,125200,70537530,2115,2115,2115,2115,11
20230705,125100,70514265,2110,2110,2110,2110,187
20230705,125000,70119695,2110,2110,2110,2110,0
20230705,124900,70119695,2110,2110,2110,2110,85
20230705,124800,69940345,2110,2110,2110,2110,0
20230705,124700,69940345,2110,2110,2110,2110,184
20230705,124600,69552105,2110,2110,2110,2110,0
20230705,124500,69552105,2110,2110,2110,2110,86
20230705,124400,69370645,2110,2110,2110,2110,85
20230705,124300,69191295,2110,2110,2110,2110,85
20230705,124200,69011945,2110,2110,2110,2110,0
20230705,124100,69011945,2110,2110,2110,2110,95
20230705,124000,68811495,2110,2110,2110,2110,86
20230705,123900,68630035,2110,2110,2110,2110,70
20230705,123800,68482335,2110,2110,2110,2110,86
20230705,123700,68300875,2110,2110,2110,2110,86
20230705,123600,68119415,2110,2110,2110,2110,85
20230705,123500,67940065,2110,2110,2110,2110,73
20230705,123400,67786035,2115,2110,2115,2110,193
20230705,123300,67378270,2110,2110,2110,2110,0
20230705,123200,67378270,2110,2110,2110,2110,192
20230705,123100,66973150,2110,2110,2110,2110,0
20230705,123000,66973150,2110,2110,2110,2110,186
20230705,122900,66580690,2110,2110,2110,2110,54
20230705,122800,66466750,2110,2110,2110,2110,216
20230705,122700,66010990,2115,2115,2115,2115,9
20230705,122600,65991955,2110,2110,2110,2110,85
20230705,122500,65812605,2110,2110,2110,2110,54
20230705,122400,65698665,2110,2110,2110,2110,0
20230705,122300,65698665,2110,2110,2110,2110,181
20230705,122200,65316755,2110,2110,2110,2110,14
20230705,122100,65287215,2110,2110,2110,2110,85
20230705,122000,65107865,2110,2110,2110,2110,86
20230705,121900,64926405,2110,2110,2110,2110,86
20230705,121800,64744945,2110,2110,2110,2110,12
20230705,121700,64719625,2110,2115,2115,2110,115
20230705,121600,64476510,2115,2115,2115,2115,86
20230705,121500,64294620,2115,2115,2115,2115,85
20230705,121400,64114845,2115,2115,2115,2115,10
20230705,121300,64093695,2115,2115,2115,2115,170
20230705,121200,63734145,2115,2115,2115,2115,0
20230705,121100,63734145,2115,2115,2115,2115,11
20230705,121000,63710880,2115,2115,2115,2115,175
20230705,120900,63340755,2115,2115,2115,2115,0
20230705,120800,63340755,2115,2115,2115,2115,138
20230705,120700,63048885,2115,2115,2115,2115,0
20230705,120600,63048885,2115,2115,2115,2115,171
20230705,120500,62687220,2115,2115,2115,2115,13
20230705,120400,62659725,2115,2115,2115,2115,85
20230705,120300,62479950,2115,2115,2115,2115,85
20230705,120200,62300175,2115,2115,2115,2115,85
20230705,120100,62120400,2115,2115,2115,2115,15
20230705,120000,62088675,2115,2115,2115,2115,85
20230705,115900,61908900,2115,2115,2115,2115,86
20230705,115800,61727010,2115,2115,2115,2115,85
20230705,115700,61547235,2115,2115,2115,2115,14
20230705,115600,61517625,2115,2115,2115,2115,96
20230705,115500,61314585,2115,2115,2115,2115,75
20230705,115400,61155960,2115,2115,2115,2115,10
20230705,115300,61134810,2115,2115,2115,2115,173
20230705,115200,60768915,2115,2115,2115,2115,0
20230705,115100,60768915,2115,2115,2115,2115,86
20230705,115000,60587025,2115,2115,2115,2115,0
20230705,114900,60587025,2115,2115,2115,2115,184
20230705,114800,60197865,2115,2115,2115,2115,0
20230705,114700,60197865,2115,2115,2115,2115,85
20230705,114600,60018090,2115,2115,2115,2115,86
20230705,114500,59836200,2115,2115,2115,2115,100
20230705,114400,59624700,2115,2115,2115,2115,0
20230705,114300,59624700,2115,2115,2115,2115,0
20230705,114200,59624700,2115,2115,2115,2115,86
20230705,114100,59442810,2115,2115,2115,2115,14
20230705,114000,59413200,2115,2115,2115,2115,966
20230705,113900,57370110,2115,2115,2115,2115,85
20230705,113800,57190335,2115,2115,2115,2115,0
20230705,113700,57190335,2115,2115,2115,2115,0
20230705,113600,57190335,2115,2115,2115,2115,13
20230705,113500,57162840,2115,2115,2115,2115,85
20230705,113400,56983065,2115,2115,2115,2115,0
20230705,113300,56983065,2115,2115,2115,2115,0
20230705,113200,56983065,2115,2115,2115,2115,98
20230705,113100,56775795,2115,2115,2115,2115,0
20230705,113000,56775795,2115,2115,2115,2115,0
20230705,112900,56775795,2115,2115,2115,2115,86
20230705,112800,56593905,2115,2115,2115,2115,10
20230705,112700,56572755,2115,2115,2115,2115,0
20230705,112600,56572755,2115,2115,2115,2115,0
20230705,112500,56572755,2115,2115,2115,2115,86
20230705,112400,56390865,2115,2115,2115,2115,14
20230705,112300,56361255,2115,2115,2115,2115,0
20230705,112200,56361255,2115,2115,2115,2115,86
20230705,112100,56179365,2115,2115,2115,2115,0
20230705,112000,56179365,2115,2115,2115,2115,14
20230705,111900,56149755,2115,2115,2115,2115,0
20230705,111800,56149755,2115,2115,2115,2115,86
20230705,111700,55967865,2115,2115,2115,2115,0
20230705,111600,55967865,2115,2115,2115,2115,15
20230705,111500,55936140,2115,2115,2115,2115,85
20230705,111400,55756365,2115,2115,2115,2115,0
20230705,111300,55756365,2115,2115,2115,2115,6
20230705,111200,55743675,2120,2120,2120,2120,80
20230705,111100,55574075,2120,2120,2120,2120,15
20230705,111000,55542275,2120,2120,2120,2120,0
20230705,110900,55542275,2120,2120,2120,2120,0
20230705,110800,55542275,2120,2120,2120,2120,86
20230705,110700,55359955,2120,2120,2120,2120,0
20230705,110600,55359955,2120,2120,2120,2120,0
20230705,110500,55359955,2120,2120,2120,2120,888
20230705,110400,53477395,2120,2120,2120,2120,0
20230705,110300,53477395,2120,2120,2120,2120,0
20230705,110200,53477395,2120,2120,2120,2120,0
20230705,110100,53477395,2120,2120,2120,2120,86
20230705,110000,53295075,2120,2120,2120,2120,1
20230705,105900,53292955,2120,2120,2120,2120,86
20230705,105800,53110635,2120,2120,2120,2120,400
20230705,105700,52262635,2125,2120,2125,2120,57
20230705,105600,52141745,2120,2125,2125,2120,2
20230705,105500,52137500,2120,2120,2120,2120,0
20230705,105400,52137500,2120,2120,2120,2120,86
20230705,105300,51955180,2120,2120,2120,2120,0
20230705,105200,51955180,2120,2120,2120,2120,0
20230705,105100,51955180,2120,2120,2120,2120,301
20230705,105000,51317060,2120,2120,2120,2120,0
20230705,104900,51317060,2120,2120,2120,2120,0
20230705,104800,51317060,2120,2120,2120,2120,86
20230705,104700,51134740,2120,2120,2120,2120,30
20230705,104600,51071140,2120,2120,2120,2120,0
20230705,104500,51071140,2120,2120,2120,2120,523
20230705,104400,49962380,2115,2115,2115,2115,85
20230705,104300,49782605,2115,2115,2115,2115,0
20230705,104200,49782605,2115,2115,2115,2115,0
20230705,104100,49782605,2115,2115,2115,2115,86
20230705,104000,49600715,2115,2115,2115,2115,0
20230705,103900,49600715,2115,2115,2115,2115,50
20230705,103800,49494965,2115,2115,2115,2115,0
20230705,103700,49494965,2115,2115,2115,2115,86
20230705,103600,49313075,2115,2115,2115,2115,0
20230705,103500,49313075,2115,2115,2115,2115,0
20230705,103400,49313075,2115,2115,2115,2115,85
20230705,103300,49133300,2115,2115,2115,2115,0
20230705,103200,49133300,2115,2115,2115,2115,0
20230705,103100,49133300,2115,2115,2115,2115,86
20230705,103000,48951410,2115,2115,2115,2115,0
20230705,102900,48951410,2115,2115,2115,2115,0
20230705,102800,48951410,2115,2115,2115,2115,0
20230705,102700,48951410,2115,2115,2115,2115,86
20230705,102600,48769520,2115,2115,2115,2115,0
20230705,102500,48769520,2115,2115,2115,2115,86
20230705,102400,48587630,2120,2120,2120,2120,0
20230705,102300,48587630,2120,2120,2120,2120,0
20230705,102200,48587630,2120,2120,2120,2120,0
20230705,102100,48587630,2120,2120,2120,2120,0
20230705,102000,48587630,2120,2115,2120,2115,2086
20230705,101900,44165740,2115,2115,2115,2115,0
20230705,101800,44165740,2115,2115,2115,2115,0
20230705,101700,44165740,2115,2115,2115,2115,161
20230705,101600,43825225,2110,2110,2110,2110,0
20230705,101500,43825225,2110,2110,2110,2110,0
20230705,101400,43825225,2110,2110,2110,2110,85
20230705,101300,43645875,2110,2110,2110,2110,600
20230705,101200,42379875,2110,2110,2110,2110,0
20230705,101100,42379875,2110,2110,2110,2110,0
20230705,101000,42379875,2110,2110,2110,2110,86
20230705,100900,42198415,2110,2110,2110,2110,0
20230705,100800,42198415,2110,2110,2110,2110,0
20230705,100700,42198415,2110,2110,2110,2110,86
20230705,100600,42016955,2110,2110,2110,2110,0
20230705,100500,42016955,2110,2110,2110,2110,0
20230705,100400,42016955,2110,2110,2110,2110,3860
20230705,100300,33872355,2110,2110,2110,2110,85
20230705,100200,33693005,2110,2110,2110,2110,54
20230705,100100,33579065,2110,2110,2110,2110,0
20230705,100000,33579065,2110,2110,2110,2110,86
20230705,095900,33397605,2110,2110,2110,2110,0
20230705,095800,33397605,2110,2110,2110,2110,86
20230705,095700,33216145,2115,2115,2115,2115,0
20230705,095600,33216145,2115,2115,2115,2115,0
20230705,095500,33216145,2115,2115,2115,2115,5570
20230705,095400,21435595,2110,2115,2115,2110,176
20230705,095300,21063785,2115,2115,2115,2115,300
20230705,095200,20429285,2110,2110,2110,2110,0
20230705,095100,20429285,2110,2110,2110,2110,0
20230705,095000,20429285,2110,2110,2110,2110,86
20230705,094900,20247825,2110,2110,2110,2110,0
20230705,094800,20247825,2110,2110,2110,2110,0
20230705,094700,20247825,2110,2110,2110,2110,86
20230705,094600,20066365,2115,2110,2115,2110,75
20230705,094500,19907865,2110,2110,2110,2110,1000
20230705,094400,17797865,2110,2110,2110,2110,0
20230705,094300,17797865,2110,2110,2110,2110,105
20230705,094200,17576315,2110,2110,2110,2110,0
20230705,094100,17576315,2110,2110,2110,2110,0
20230705,094000,17576315,2110,2110,2110,2110,85
20230705,093900,17396965,2110,2110,2110,2110,0
20230705,093800,17396965,2110,2110,2110,2110,0
20230705,093700,17396965,2110,2110,2110,2110,0
20230705,093600,17396965,2110,2110,2110,2110,0
20230705,093500,17396965,2110,2110,2110,2110,0
20230705,093400,17396965,2110,2110,2110,2110,0
20230705,093300,17396965,2110,2110,2110,2110,0
20230705,093200,17396965,2110,2110,2110,2110,5
20230705,093100,17386415,2110,2110,2110,2110,0
20230705,093000,17386415,2110,2110,2110,2110,0
20230705,092900,17386415,2110,2110,2110,2110,40
20230705,092800,17302015,2110,2110,2110,2110,0
20230705,092700,17302015,2110,2110,2110,2110,0
20230705,092600,17302015,2110,2110,2110,2110,0
20230705,092500,17302015,2110,2110,2110,2110,0
20230705,092400,17302015,2110,2110,2110,2110,5786
20230705,092300,5093555,2115,2115,2115,2115,0
20230705,092200,5093555,2115,2115,2115,2115,0
20230705,092100,5093555,2115,2115,2115,2115,0
20230705,092000,5093555,2115,2115,2115,2115,0
20230705,091900,5093555,2115,2115,2115,2115,0
20230705,091800,5093555,2115,2115,2115,2115,0
20230705,091700,5093555,2115,2115,2115,2115,0
20230705,091600,5093555,2115,2115,2115,2115,0
20230705,091500,5093555,2115,2115,2115,2115,0
20230705,091400,5093555,2115,2115,2115,2115,200
20230705,091300,4670555,2110,2110,2110,2110,0
20230705,091200,4670555,2110,2110,2110,2110,0
20230705,091100,4670555,2110,2110,2110,2110,0
20230705,091000,4670555,2110,2110,2110,2110,0
20230705,090900,4670555,2110,2110,2110,2110,0
20230705,090800,4670555,2110,2110,2110,2110,0
20230705,090700,4670555,2110,2110,2110,2110,0
20230705,090600,4670555,2110,2110,2110,2110,1500
20230705,090500,1505555,2110,2110,2110,2110,0
20230705,090400,1505555,2110,2110,2110,2110,3
20230705,090300,1499225,2110,2110,2110,2110,0
20230705,090200,1499225,2110,2110,2110,2110,485
20230705,090100,475875,2115,2115,2115,2115,102
20230705,090000,260145,2115,2115,2115,2115,123