KissMeData/455250/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211200,61573360,2120,2120,2120,2120,23
20230705,211100,61573360,2120,2120,2120,2120,0
20230705,211000,61573360,2120,2120,2120,2120,0
20230705,210900,61573360,2120,2120,2120,2120,0
20230705,210800,61573360,2120,2120,2120,2120,0
20230705,210700,61573360,2120,2120,2120,2120,0
20230705,210600,61573360,2120,2120,2120,2120,0
20230705,210500,61573360,2120,2120,2120,2120,0
20230705,210400,61573360,2120,2120,2120,2120,0
20230705,210300,61573360,2120,2120,2120,2120,0
20230705,210200,61573360,2120,2120,2120,2120,0
20230705,210100,61573360,2120,2120,2120,2120,0
20230705,210000,61573360,2120,2120,2120,2120,0
20230705,205900,61573360,2120,2120,2120,2120,0
20230705,205800,61573360,2120,2120,2120,2120,0
20230705,205700,61573360,2120,2120,2120,2120,0
20230705,205600,61573360,2120,2120,2120,2120,0
20230705,205500,61573360,2120,2120,2120,2120,0
20230705,205400,61573360,2120,2120,2120,2120,0
20230705,205300,61573360,2120,2120,2120,2120,0
20230705,205200,61573360,2120,2120,2120,2120,0
20230705,205100,61573360,2120,2120,2120,2120,0
20230705,205000,61573360,2120,2120,2120,2120,0
20230705,204900,61573360,2120,2120,2120,2120,0
20230705,204800,61573360,2120,2120,2120,2120,0
20230705,204700,61573360,2120,2120,2120,2120,0
20230705,204600,61573360,2120,2120,2120,2120,0
20230705,204500,61573360,2120,2120,2120,2120,0
20230705,204400,61573360,2120,2120,2120,2120,0
20230705,204300,61573360,2120,2120,2120,2120,0
20230705,204200,61573360,2120,2120,2120,2120,23
20230705,204100,61573360,2120,2120,2120,2120,0
20230705,204000,61573360,2120,2120,2120,2120,0
20230705,203900,61573360,2120,2120,2120,2120,0
20230705,203800,61573360,2120,2120,2120,2120,0
20230705,203700,61573360,2120,2120,2120,2120,0
20230705,203600,61573360,2120,2120,2120,2120,0
20230705,203500,61573360,2120,2120,2120,2120,0
20230705,203400,61573360,2120,2120,2120,2120,0
20230705,203300,61573360,2120,2120,2120,2120,0
20230705,203200,61573360,2120,2120,2120,2120,0
20230705,203100,61573360,2120,2120,2120,2120,0
20230705,203000,61573360,2120,2120,2120,2120,0
20230705,202900,61573360,2120,2120,2120,2120,0
20230705,202800,61573360,2120,2120,2120,2120,0
20230705,202700,61573360,2120,2120,2120,2120,0
20230705,202600,61573360,2120,2120,2120,2120,0
20230705,202500,61573360,2120,2120,2120,2120,0
20230705,202400,61573360,2120,2120,2120,2120,0
20230705,202300,61573360,2120,2120,2120,2120,0
20230705,202200,61573360,2120,2120,2120,2120,0
20230705,202100,61573360,2120,2120,2120,2120,0
20230705,202000,61573360,2120,2120,2120,2120,0
20230705,201900,61573360,2120,2120,2120,2120,0
20230705,201800,61573360,2120,2120,2120,2120,0
20230705,201700,61573360,2120,2120,2120,2120,0
20230705,201600,61573360,2120,2120,2120,2120,0
20230705,201500,61573360,2120,2120,2120,2120,0
20230705,201400,61573360,2120,2120,2120,2120,0
20230705,201300,61573360,2120,2120,2120,2120,0
20230705,201200,61573360,2120,2120,2120,2120,23
20230705,201100,61573360,2120,2120,2120,2120,0
20230705,201000,61573360,2120,2120,2120,2120,0
20230705,200900,61573360,2120,2120,2120,2120,0
20230705,200800,61573360,2120,2120,2120,2120,0
20230705,200700,61573360,2120,2120,2120,2120,0
20230705,200600,61573360,2120,2120,2120,2120,0
20230705,200500,61573360,2120,2120,2120,2120,0
20230705,200400,61573360,2120,2120,2120,2120,0
20230705,200300,61573360,2120,2120,2120,2120,0
20230705,200200,61573360,2120,2120,2120,2120,0
20230705,200100,61573360,2120,2120,2120,2120,0
20230705,200000,61573360,2120,2120,2120,2120,0
20230705,195900,61573360,2120,2120,2120,2120,0
20230705,195800,61573360,2120,2120,2120,2120,0
20230705,195700,61573360,2120,2120,2120,2120,0
20230705,195600,61573360,2120,2120,2120,2120,0
20230705,195500,61573360,2120,2120,2120,2120,0
20230705,195400,61573360,2120,2120,2120,2120,0
20230705,195300,61573360,2120,2120,2120,2120,0
20230705,195200,61573360,2120,2120,2120,2120,0
20230705,195100,61573360,2120,2120,2120,2120,0
20230705,195000,61573360,2120,2120,2120,2120,0
20230705,194900,61573360,2120,2120,2120,2120,0
20230705,194800,61573360,2120,2120,2120,2120,0
20230705,194700,61573360,2120,2120,2120,2120,0
20230705,194600,61573360,2120,2120,2120,2120,0
20230705,194500,61573360,2120,2120,2120,2120,0
20230705,194400,61573360,2120,2120,2120,2120,0
20230705,194300,61573360,2120,2120,2120,2120,0
20230705,194200,61573360,2120,2120,2120,2120,23
20230705,194100,61573360,2120,2120,2120,2120,0
20230705,194000,61573360,2120,2120,2120,2120,0
20230705,193900,61573360,2120,2120,2120,2120,0
20230705,193800,61573360,2120,2120,2120,2120,0
20230705,193700,61573360,2120,2120,2120,2120,0
20230705,193600,61573360,2120,2120,2120,2120,0
20230705,193500,61573360,2120,2120,2120,2120,0
20230705,193400,61573360,2120,2120,2120,2120,0
20230705,193300,61573360,2120,2120,2120,2120,0
20230705,193200,61573360,2120,2120,2120,2120,0
20230705,193100,61573360,2120,2120,2120,2120,0
20230705,193000,61573360,2120,2120,2120,2120,0
20230705,192900,61573360,2120,2120,2120,2120,0
20230705,192800,61573360,2120,2120,2120,2120,0
20230705,192700,61573360,2120,2120,2120,2120,0
20230705,192600,61573360,2120,2120,2120,2120,0
20230705,192500,61573360,2120,2120,2120,2120,0
20230705,192400,61573360,2120,2120,2120,2120,0
20230705,192300,61573360,2120,2120,2120,2120,0
20230705,192200,61573360,2120,2120,2120,2120,0
20230705,192100,61573360,2120,2120,2120,2120,0
20230705,192000,61573360,2120,2120,2120,2120,0
20230705,191900,61573360,2120,2120,2120,2120,0
20230705,191800,61573360,2120,2120,2120,2120,0
20230705,191700,61573360,2120,2120,2120,2120,0
20230705,191600,61573360,2120,2120,2120,2120,0
20230705,191500,61573360,2120,2120,2120,2120,0
20230705,191400,61573360,2120,2120,2120,2120,0
20230705,191300,61573360,2120,2120,2120,2120,0
20230705,191200,61573360,2120,2120,2120,2120,23
20230705,191100,61573360,2120,2120,2120,2120,0
20230705,191000,61573360,2120,2120,2120,2120,0
20230705,190900,61573360,2120,2120,2120,2120,0
20230705,190800,61573360,2120,2120,2120,2120,0
20230705,190700,61573360,2120,2120,2120,2120,0
20230705,190600,61573360,2120,2120,2120,2120,0
20230705,190500,61573360,2120,2120,2120,2120,0
20230705,190400,61573360,2120,2120,2120,2120,0
20230705,190300,61573360,2120,2120,2120,2120,0
20230705,190200,61573360,2120,2120,2120,2120,0
20230705,190100,61573360,2120,2120,2120,2120,0
20230705,190000,61573360,2120,2120,2120,2120,0
20230705,185900,61573360,2120,2120,2120,2120,0
20230705,185800,61573360,2120,2120,2120,2120,0
20230705,185700,61573360,2120,2120,2120,2120,0
20230705,185600,61573360,2120,2120,2120,2120,0
20230705,185500,61573360,2120,2120,2120,2120,0
20230705,185400,61573360,2120,2120,2120,2120,0
20230705,185300,61573360,2120,2120,2120,2120,0
20230705,185200,61573360,2120,2120,2120,2120,0
20230705,185100,61573360,2120,2120,2120,2120,0
20230705,185000,61573360,2120,2120,2120,2120,0
20230705,184900,61573360,2120,2120,2120,2120,0
20230705,184800,61573360,2120,2120,2120,2120,0
20230705,184700,61573360,2120,2120,2120,2120,0
20230705,184600,61573360,2120,2120,2120,2120,0
20230705,184500,61573360,2120,2120,2120,2120,0
20230705,184400,61573360,2120,2120,2120,2120,0
20230705,184300,61573360,2120,2120,2120,2120,0
20230705,184200,61573360,2120,2120,2120,2120,23
20230705,184100,61573360,2120,2120,2120,2120,0
20230705,184000,61573360,2120,2120,2120,2120,0
20230705,183900,61573360,2120,2120,2120,2120,0
20230705,183800,61573360,2120,2120,2120,2120,0
20230705,183700,61573360,2120,2120,2120,2120,0
20230705,183600,61573360,2120,2120,2120,2120,0
20230705,183500,61573360,2120,2120,2120,2120,0
20230705,183400,61573360,2120,2120,2120,2120,0
20230705,183300,61573360,2120,2120,2120,2120,0
20230705,183200,61573360,2120,2120,2120,2120,0
20230705,183100,61573360,2120,2120,2120,2120,0
20230705,183000,61573360,2120,2120,2120,2120,0
20230705,182900,61573360,2120,2120,2120,2120,0
20230705,182800,61573360,2120,2120,2120,2120,0
20230705,182700,61573360,2120,2120,2120,2120,0
20230705,182600,61573360,2120,2120,2120,2120,0
20230705,182500,61573360,2120,2120,2120,2120,0
20230705,182400,61573360,2120,2120,2120,2120,0
20230705,182300,61573360,2120,2120,2120,2120,0
20230705,182200,61573360,2120,2120,2120,2120,0
20230705,182100,61573360,2120,2120,2120,2120,0
20230705,182000,61573360,2120,2120,2120,2120,0
20230705,181900,61573360,2120,2120,2120,2120,0
20230705,181800,61573360,2120,2120,2120,2120,0
20230705,181700,61573360,2120,2120,2120,2120,0
20230705,181600,61573360,2120,2120,2120,2120,0
20230705,181500,61573360,2120,2120,2120,2120,0
20230705,181400,61573360,2120,2120,2120,2120,0
20230705,181300,61573360,2120,2120,2120,2120,0
20230705,181200,61573360,2120,2120,2120,2120,23
20230705,181100,61573360,2120,2120,2120,2120,0
20230705,181000,61573360,2120,2120,2120,2120,0
20230705,180900,61573360,2120,2120,2120,2120,0
20230705,180800,61573360,2120,2120,2120,2120,0
20230705,180700,61573360,2120,2120,2120,2120,0
20230705,180600,61573360,2120,2120,2120,2120,0
20230705,180500,61573360,2120,2120,2120,2120,0
20230705,180400,61573360,2120,2120,2120,2120,0
20230705,180300,61573360,2120,2120,2120,2120,0
20230705,180200,61573360,2120,2120,2120,2120,0
20230705,180100,61573360,2120,2120,2120,2120,0
20230705,180000,61573360,2120,2120,2120,2120,0
20230705,175900,61573360,2120,2120,2120,2120,0
20230705,175800,61573360,2120,2120,2120,2120,0
20230705,175700,61573360,2120,2120,2120,2120,0
20230705,175600,61573360,2120,2120,2120,2120,0
20230705,175500,61573360,2120,2120,2120,2120,0
20230705,175400,61573360,2120,2120,2120,2120,0
20230705,175300,61573360,2120,2120,2120,2120,0
20230705,175200,61573360,2120,2120,2120,2120,0
20230705,175100,61573360,2120,2120,2120,2120,0
20230705,175000,61573360,2120,2120,2120,2120,0
20230705,174900,61573360,2120,2120,2120,2120,0
20230705,174800,61573360,2120,2120,2120,2120,0
20230705,174700,61573360,2120,2120,2120,2120,0
20230705,174600,61573360,2120,2120,2120,2120,0
20230705,174500,61573360,2120,2120,2120,2120,0
20230705,174400,61573360,2120,2120,2120,2120,0
20230705,174300,61573360,2120,2120,2120,2120,0
20230705,174200,61573360,2120,2120,2120,2120,23
20230705,174100,61573360,2120,2120,2120,2120,0
20230705,174000,61573360,2120,2120,2120,2120,0
20230705,173900,61573360,2120,2120,2120,2120,0
20230705,173800,61573360,2120,2120,2120,2120,0
20230705,173700,61573360,2120,2120,2120,2120,0
20230705,173600,61573360,2120,2120,2120,2120,0
20230705,173500,61573360,2120,2120,2120,2120,0
20230705,173400,61573360,2120,2120,2120,2120,0
20230705,173300,61573360,2120,2120,2120,2120,0
20230705,173200,61573360,2120,2120,2120,2120,0
20230705,173100,61573360,2120,2120,2120,2120,0
20230705,173000,61573360,2120,2120,2120,2120,0
20230705,172900,61573360,2120,2120,2120,2120,0
20230705,172800,61573360,2120,2120,2120,2120,0
20230705,172700,61573360,2120,2120,2120,2120,0
20230705,172600,61573360,2120,2120,2120,2120,0
20230705,172500,61573360,2120,2120,2120,2120,0
20230705,172400,61573360,2120,2120,2120,2120,0
20230705,172300,61573360,2120,2120,2120,2120,0
20230705,172200,61573360,2120,2120,2120,2120,0
20230705,172100,61573360,2120,2120,2120,2120,0
20230705,172000,61573360,2120,2120,2120,2120,0
20230705,171900,61573360,2120,2120,2120,2120,0
20230705,171800,61573360,2120,2120,2120,2120,0
20230705,171700,61573360,2120,2120,2120,2120,0
20230705,171600,61573360,2120,2120,2120,2120,0
20230705,171500,61573360,2120,2120,2120,2120,0
20230705,171400,61573360,2120,2120,2120,2120,0
20230705,171300,61573360,2120,2120,2120,2120,0
20230705,171200,61573360,2120,2120,2120,2120,23
20230705,171100,61573360,2120,2120,2120,2120,0
20230705,171000,61573360,2120,2120,2120,2120,0
20230705,170900,61573360,2120,2120,2120,2120,0
20230705,170800,61573360,2120,2120,2120,2120,0
20230705,170700,61573360,2120,2120,2120,2120,0
20230705,170600,61573360,2120,2120,2120,2120,0
20230705,170500,61573360,2120,2120,2120,2120,0
20230705,170400,61573360,2120,2120,2120,2120,0
20230705,170300,61573360,2120,2120,2120,2120,0
20230705,170200,61573360,2120,2120,2120,2120,0
20230705,170100,61573360,2120,2120,2120,2120,0
20230705,170000,61573360,2120,2120,2120,2120,0
20230705,165900,61573360,2120,2120,2120,2120,0
20230705,165800,61573360,2120,2120,2120,2120,0
20230705,165700,61573360,2120,2120,2120,2120,0
20230705,165600,61573360,2120,2120,2120,2120,0
20230705,165500,61573360,2120,2120,2120,2120,0
20230705,165400,61573360,2120,2120,2120,2120,0
20230705,165300,61573360,2120,2120,2120,2120,0
20230705,165200,61573360,2120,2120,2120,2120,0
20230705,165100,61573360,2120,2120,2120,2120,0
20230705,165000,61573360,2120,2120,2120,2120,0
20230705,164900,61573360,2120,2120,2120,2120,0
20230705,164800,61573360,2120,2120,2120,2120,0
20230705,164700,61573360,2120,2120,2120,2120,0
20230705,164600,61573360,2120,2120,2120,2120,0
20230705,164500,61573360,2120,2120,2120,2120,0
20230705,164400,61573360,2120,2120,2120,2120,0
20230705,164300,61573360,2120,2120,2120,2120,0
20230705,164200,61573360,2120,2120,2120,2120,23
20230705,164100,61573360,2120,2120,2120,2120,0
20230705,164000,61573360,2120,2120,2120,2120,0
20230705,163900,61573360,2120,2120,2120,2120,0
20230705,163800,61573360,2120,2120,2120,2120,0
20230705,163700,61573360,2120,2120,2120,2120,0
20230705,163600,61573360,2120,2120,2120,2120,0
20230705,163500,61573360,2120,2120,2120,2120,0
20230705,163400,61573360,2120,2120,2120,2120,0
20230705,163300,61573360,2120,2120,2120,2120,0
20230705,163200,61573360,2120,2120,2120,2120,0
20230705,163100,61573360,2120,2120,2120,2120,0
20230705,163000,61573360,2120,2120,2120,2120,0
20230705,162900,61573360,2120,2120,2120,2120,0
20230705,162800,61573360,2120,2120,2120,2120,0
20230705,162700,61573360,2120,2120,2120,2120,0
20230705,162600,61573360,2120,2120,2120,2120,0
20230705,162500,61573360,2120,2120,2120,2120,0
20230705,162400,61573360,2120,2120,2120,2120,0
20230705,162300,61573360,2120,2120,2120,2120,0
20230705,162200,61573360,2120,2120,2120,2120,0
20230705,162100,61573360,2120,2120,2120,2120,0
20230705,162000,61573360,2120,2120,2120,2120,0
20230705,161900,61573360,2120,2120,2120,2120,0
20230705,161800,61573360,2120,2120,2120,2120,0
20230705,161700,61573360,2120,2120,2120,2120,0
20230705,161600,61573360,2120,2120,2120,2120,0
20230705,161500,61573360,2120,2120,2120,2120,0
20230705,161400,61573360,2120,2120,2120,2120,0
20230705,161300,61573360,2120,2120,2120,2120,0
20230705,161200,61573360,2120,2120,2120,2120,23
20230705,161100,61573360,2120,2120,2120,2120,0
20230705,161000,61573360,2120,2120,2120,2120,0
20230705,160900,61573360,2120,2120,2120,2120,0
20230705,160800,61573360,2120,2120,2120,2120,0
20230705,160700,61573360,2120,2120,2120,2120,0
20230705,160600,61573360,2120,2120,2120,2120,0
20230705,160500,61573360,2120,2120,2120,2120,0
20230705,160400,61573360,2120,2120,2120,2120,0
20230705,160300,61573360,2120,2120,2120,2120,0
20230705,160200,61573360,2120,2120,2120,2120,0
20230705,160100,61573360,2120,2120,2120,2120,0
20230705,160000,61573360,2120,2120,2120,2120,0
20230705,155900,61573360,2120,2120,2120,2120,0
20230705,155800,61573360,2120,2120,2120,2120,0
20230705,155700,61573360,2120,2120,2120,2120,0
20230705,155600,61573360,2120,2120,2120,2120,0
20230705,155500,61573360,2120,2120,2120,2120,0
20230705,155400,61573360,2120,2120,2120,2120,0
20230705,155300,61573360,2120,2120,2120,2120,0
20230705,155200,61573360,2120,2120,2120,2120,0
20230705,155100,61573360,2120,2120,2120,2120,0
20230705,155000,61573360,2120,2120,2120,2120,0
20230705,154900,61573360,2120,2120,2120,2120,0
20230705,154800,61573360,2120,2120,2120,2120,0
20230705,154700,61573360,2120,2120,2120,2120,0
20230705,154600,61573360,2120,2120,2120,2120,0
20230705,154500,61573360,2120,2120,2120,2120,0
20230705,154400,61573360,2120,2120,2120,2120,0
20230705,154300,61573360,2120,2120,2120,2120,0
20230705,154200,61573360,2120,2120,2120,2120,23
20230705,154100,61573360,2120,2120,2120,2120,0
20230705,154000,61573360,2120,2120,2120,2120,0
20230705,153900,61573360,2120,2120,2120,2120,0
20230705,153800,61573360,2120,2120,2120,2120,0
20230705,153700,61573360,2120,2120,2120,2120,0
20230705,153600,61573360,2120,2120,2120,2120,0
20230705,153500,61573360,2120,2120,2120,2120,0
20230705,153400,61573360,2120,2120,2120,2120,0
20230705,153300,61573360,2120,2120,2120,2120,0
20230705,153200,61573360,2120,2120,2120,2120,0
20230705,153100,61573360,2120,2120,2120,2120,0
20230705,153000,61573360,2120,2120,2120,2120,23
20230705,152900,61524600,2120,2120,2120,2120,0
20230705,152800,61524600,2120,2120,2120,2120,0
20230705,152700,61524600,2120,2120,2120,2120,0
20230705,152600,61524600,2120,2120,2120,2120,0
20230705,152500,61524600,2120,2120,2120,2120,0
20230705,152400,61524600,2120,2120,2120,2120,0
20230705,152300,61524600,2120,2120,2120,2120,0
20230705,152200,61524600,2120,2120,2120,2120,0
20230705,152100,61524600,2120,2120,2120,2120,0
20230705,152000,61524600,2120,2120,2120,2120,0
20230705,151900,61524600,2120,2120,2120,2120,0
20230705,151800,61524600,2120,2115,2120,2115,173
20230705,151700,61158655,2115,2115,2115,2115,55
20230705,151600,61042330,2115,2115,2115,2115,0
20230705,151500,61042330,2115,2115,2115,2115,141
20230705,151400,60744115,2120,2120,2120,2120,10
20230705,151300,60722915,2115,2115,2115,2115,0
20230705,151200,60722915,2115,2115,2115,2115,83
20230705,151100,60547370,2115,2115,2115,2115,78
20230705,151000,60382400,2115,2115,2115,2115,0
20230705,150900,60382400,2115,2115,2115,2115,63
20230705,150800,60249155,2115,2115,2115,2115,18
20230705,150700,60211085,2115,2115,2115,2115,78
20230705,150600,60046115,2115,2115,2115,2115,64
20230705,150500,59910755,2115,2115,2115,2115,63
20230705,150400,59777510,2115,2115,2115,2115,156
20230705,150300,59447570,2115,2115,2115,2115,0
20230705,150200,59447570,2115,2115,2115,2115,0
20230705,150100,59447570,2115,2115,2115,2115,83
20230705,150000,59272025,2115,2115,2115,2115,92
20230705,145900,59077445,2115,2115,2115,2115,100
20230705,145800,58865945,2115,2115,2115,2115,63
20230705,145700,58732700,2115,2115,2115,2115,78
20230705,145600,58567730,2115,2115,2115,2115,21
20230705,145500,58523315,2115,2115,2115,2115,63
20230705,145400,58390070,2115,2115,2115,2115,112
20230705,145300,58153190,2115,2115,2115,2115,0
20230705,145200,58153190,2115,2115,2115,2115,79
20230705,145100,57986105,2115,2115,2115,2115,0
20230705,145000,57986105,2115,2115,2115,2115,141
20230705,144900,57687890,2115,2115,2115,2115,0
20230705,144800,57687890,2115,2115,2115,2115,0
20230705,144700,57687890,2115,2115,2115,2115,162
20230705,144600,57345260,2115,2115,2115,2115,0
20230705,144500,57345260,2115,2115,2115,2115,0
20230705,144400,57345260,2115,2115,2115,2115,116
20230705,144300,57099920,2115,2120,2125,2115,4994
20230705,144200,46490880,2115,2115,2115,2115,2
20230705,144100,46486650,2115,2115,2115,2115,63
20230705,144000,46353405,2115,2115,2115,2115,78
20230705,143900,46188435,2115,2115,2115,2115,77
20230705,143800,46025580,2115,2115,2115,2115,0
20230705,143700,46025580,2115,2115,2115,2115,78
20230705,143600,45860610,2115,2115,2115,2115,63
20230705,143500,45727365,2115,2115,2115,2115,21
20230705,143400,45682950,2115,2115,2115,2115,0
20230705,143300,45682950,2115,2115,2115,2115,141
20230705,143200,45384735,2115,2115,2115,2115,0
20230705,143100,45384735,2115,2120,2120,2115,17
20230705,143000,45348775,2115,2115,2115,2115,141
20230705,142900,45050560,2115,2115,2115,2115,0
20230705,142800,45050560,2115,2115,2115,2115,0
20230705,142700,45050560,2115,2115,2115,2115,158
20230705,142600,44716390,2120,2120,2120,2120,30
20230705,142500,44652790,2120,2115,2120,2115,72
20230705,142400,44500460,2115,2115,2115,2115,0
20230705,142300,44500460,2115,2115,2115,2115,93
20230705,142200,44303765,2115,2115,2115,2115,62
20230705,142100,44172635,2115,2115,2115,2115,0
20230705,142000,44172635,2115,2115,2115,2115,141
20230705,141900,43874420,2120,2120,2120,2120,152
20230705,141800,43552180,2120,2120,2120,2120,18
20230705,141700,43514020,2120,2120,2120,2120,0
20230705,141600,43514020,2120,2120,2120,2120,141
20230705,141500,43215100,2120,2120,2120,2120,0
20230705,141400,43215100,2120,2120,2120,2120,2078
20230705,141300,38809740,2120,2120,2120,2120,78
20230705,141200,38644380,2120,2120,2120,2120,0
20230705,141100,38644380,2120,2120,2120,2120,62
20230705,141000,38512940,2120,2120,2120,2120,19
20230705,140900,38472660,2120,2120,2120,2120,78
20230705,140800,38307300,2120,2120,2120,2120,63
20230705,140700,38173740,2120,2120,2120,2120,0
20230705,140600,38173740,2120,2120,2120,2120,92
20230705,140500,37978700,2120,2120,2120,2120,63
20230705,140400,37845140,2120,2115,2120,2115,377
20230705,140300,37047005,2115,2115,2115,2115,62
20230705,140200,36915875,2115,2115,2115,2115,95
20230705,140100,36714950,2115,2115,2115,2115,0
20230705,140000,36714950,2115,2115,2115,2115,63
20230705,135900,36581705,2115,2115,2115,2115,78
20230705,135800,36416735,2115,2115,2115,2115,15
20230705,135700,36385010,2115,2115,2115,2115,62
20230705,135600,36253880,2115,2115,2115,2115,78
20230705,135500,36088910,2115,2115,2115,2115,0
20230705,135400,36088910,2115,2115,2115,2115,63
20230705,135300,35955665,2115,2115,2115,2115,14
20230705,135200,35926055,2115,2115,2115,2115,78
20230705,135100,35761085,2115,2115,2115,2115,63
20230705,135000,35627840,2115,2115,2115,2115,0
20230705,134900,35627840,2115,2115,2115,2115,157
20230705,134800,35295785,2115,2115,2115,2115,0
20230705,134700,35295785,2115,2115,2115,2115,0
20230705,134600,35295785,2115,2115,2115,2115,63
20230705,134500,35162540,2115,2115,2115,2115,98
20230705,134400,34955270,2120,2120,2120,2120,0
20230705,134300,34955270,2120,2115,2120,2115,64
20230705,134200,34819905,2115,2115,2115,2115,129
20230705,134100,34547070,2115,2115,2115,2115,19
20230705,134000,34506885,2115,2115,2115,2115,63
20230705,133900,34373640,2115,2115,2115,2115,0
20230705,133800,34373640,2115,2115,2115,2115,141
20230705,133700,34075425,2115,2115,2115,2115,17
20230705,133600,34039470,2115,2115,2115,2115,0
20230705,133500,34039470,2115,2115,2115,2115,141
20230705,133400,33741255,2115,2115,2115,2115,0
20230705,133300,33741255,2115,2115,2115,2115,18
20230705,133200,33703185,2115,2115,2115,2115,141
20230705,133100,33404970,2115,2115,2115,2115,0
20230705,133000,33404970,2115,2115,2115,2115,0
20230705,132900,33404970,2115,2115,2115,2115,79
20230705,132800,33237885,2115,2115,2115,2115,78
20230705,132700,33072915,2115,2115,2115,2115,63
20230705,132600,32939670,2115,2115,2115,2115,0
20230705,132500,32939670,2115,2115,2115,2115,78
20230705,132400,32774700,2115,2115,2115,2115,82
20230705,132300,32601270,2115,2115,2115,2115,0
20230705,132200,32601270,2115,2115,2115,2115,34
20230705,132100,32529360,2115,2115,2115,2115,142
20230705,132000,32229030,2115,2115,2115,2115,14
20230705,131900,32199420,2115,2115,2115,2115,0
20230705,131800,32199420,2115,2115,2115,2115,140
20230705,131700,31903320,2115,2115,2115,2115,0
20230705,131600,31903320,2115,2115,2115,2115,79
20230705,131500,31736235,2120,2115,2120,2115,88
20230705,131400,31550065,2115,2115,2115,2115,0
20230705,131300,31550065,2115,2115,2115,2115,63
20230705,131200,31416820,2115,2115,2115,2115,16
20230705,131100,31382980,2115,2115,2115,2115,78
20230705,131000,31218010,2115,2115,2115,2115,62
20230705,130900,31086880,2115,2115,2115,2115,78
20230705,130800,30921910,2115,2115,2115,2115,15
20230705,130700,30890185,2120,2115,2120,2115,192
20230705,130600,30483455,2115,2115,2115,2115,0
20230705,130500,30483455,2115,2115,2115,2115,0
20230705,130400,30483455,2115,2115,2115,2115,160
20230705,130300,30145055,2115,2115,2115,2115,32
20230705,130200,30077375,2115,2120,2120,2115,107
20230705,130100,29850920,2120,2115,2120,2115,88
20230705,130000,29664750,2115,2115,2115,2115,0
20230705,125900,29664750,2115,2115,2115,2115,78
20230705,125800,29499780,2115,2115,2115,2115,0
20230705,125700,29499780,2115,2115,2115,2115,78
20230705,125600,29334810,2115,2115,2115,2115,63
20230705,125500,29201565,2115,2115,2115,2115,51
20230705,125400,29093700,2115,2115,2115,2115,83
20230705,125300,28918155,2115,2115,2115,2115,64
20230705,125200,28782795,2115,2115,2115,2115,0
20230705,125100,28782795,2115,2115,2115,2115,161
20230705,125000,28442280,2115,2115,2115,2115,0
20230705,124900,28442280,2115,2115,2115,2115,0
20230705,124800,28442280,2115,2115,2115,2115,63
20230705,124700,28309035,2115,2115,2115,2115,92
20230705,124600,28114455,2120,2120,2120,2120,5
20230705,124500,28103855,2115,2115,2115,2115,62
20230705,124400,27972725,2115,2115,2115,2115,78
20230705,124300,27807755,2115,2115,2115,2115,13
20230705,124200,27780260,2115,2115,2115,2115,63
20230705,124100,27647015,2115,2115,2115,2115,0
20230705,124000,27647015,2115,2115,2115,2115,141
20230705,123900,27348800,2115,2115,2115,2115,19
20230705,123800,27308615,2115,2115,2115,2115,0
20230705,123700,27308615,2115,2115,2115,2115,140
20230705,123600,27012515,2115,2115,2115,2115,0
20230705,123500,27012515,2115,2115,2115,2115,14
20230705,123400,26982905,2115,2115,2115,2115,141
20230705,123300,26684690,2115,2115,2115,2115,0
20230705,123200,26684690,2115,2115,2115,2115,0
20230705,123100,26684690,2115,2115,2115,2115,63
20230705,123000,26551445,2115,2115,2115,2115,97
20230705,122900,26346290,2115,2115,2115,2115,0
20230705,122800,26346290,2115,2115,2115,2115,99
20230705,122700,26136905,2115,2115,2115,2115,78
20230705,122600,25971935,2115,2115,2115,2115,83
20230705,122500,25796390,2120,2120,2120,2120,0
20230705,122400,25796390,2120,2120,2120,2120,60
20230705,122300,25669190,2115,2115,2115,2115,141
20230705,122200,25370975,2115,2115,2115,2115,13
20230705,122100,25343480,2115,2115,2115,2115,0
20230705,122000,25343480,2115,2115,2115,2115,140
20230705,121900,25047380,2115,2115,2115,2115,0
20230705,121800,25047380,2115,2115,2115,2115,19
20230705,121700,25007195,2115,2115,2115,2115,64
20230705,121600,24871835,2115,2115,2115,2115,78
20230705,121500,24706865,2115,2115,2115,2115,63
20230705,121400,24573620,2115,2115,2115,2115,18
20230705,121300,24535550,2115,2115,2115,2115,78
20230705,121200,24370580,2115,2115,2115,2115,63
20230705,121100,24237335,2115,2115,2115,2115,0
20230705,121000,24237335,2115,2115,2115,2115,95
20230705,120900,24036410,2115,2115,2115,2115,63
20230705,120800,23903165,2115,2115,2115,2115,0
20230705,120700,23903165,2115,2115,2115,2115,0
20230705,120600,23903165,2115,2115,2115,2115,183
20230705,120500,23516120,2115,2115,2115,2115,16
20230705,120400,23482280,2115,2115,2115,2115,63
20230705,120300,23349035,2115,2115,2115,2115,78
20230705,120200,23184065,2115,2115,2115,2115,0
20230705,120100,23184065,2115,2115,2115,2115,83
20230705,120000,23008520,2115,2115,2115,2115,67
20230705,115900,22866815,2115,2115,2115,2115,78
20230705,115800,22701845,2115,2115,2115,2115,63
20230705,115700,22568600,2115,2115,2115,2115,14
20230705,115600,22538990,2115,2115,2115,2115,78
20230705,115500,22374020,2115,2115,2115,2115,63
20230705,115400,22240775,2115,2115,2115,2115,0
20230705,115300,22240775,2115,2115,2115,2115,92
20230705,115200,22046195,2115,2115,2115,2115,63
20230705,115100,21912950,2115,2115,2115,2115,0
20230705,115000,21912950,2115,2115,2115,2115,63
20230705,114900,21779705,2115,2115,2115,2115,93
20230705,114800,21583010,2115,2115,2115,2115,0
20230705,114700,21583010,2115,2115,2115,2115,64
20230705,114600,21447650,2115,2115,2115,2115,79
20230705,114500,21280565,2115,2115,2115,2115,19
20230705,114400,21240380,2115,2115,2115,2115,62
20230705,114300,21109250,2115,2115,2115,2115,46
20230705,114200,21011960,2120,2120,2120,2120,32
20230705,114100,20944120,2120,2120,2120,2120,81
20230705,114000,20772400,2120,2120,2120,2120,0
20230705,113900,20772400,2120,2120,2120,2120,142
20230705,113800,20471360,2120,2120,2120,2120,0
20230705,113700,20471360,2120,2120,2120,2120,0
20230705,113600,20471360,2120,2120,2120,2120,80
20230705,113500,20301760,2120,2120,2120,2120,111
20230705,113400,20066440,2120,2120,2120,2120,62
20230705,113300,19935000,2125,2125,2125,2125,0
20230705,113200,19935000,2125,2120,2125,2120,106
20230705,113100,19710230,2120,2120,2120,2120,63
20230705,113000,19576670,2125,2125,2125,2125,8
20230705,112900,19559670,2120,2120,2120,2120,78
20230705,112800,19394310,2120,2120,2120,2120,77
20230705,112700,19231070,2120,2120,2120,2120,0
20230705,112600,19231070,2120,2120,2120,2120,0
20230705,112500,19231070,2120,2120,2120,2120,140
20230705,112400,18934270,2120,2120,2120,2120,15
20230705,112300,18902470,2120,2120,2120,2120,140
20230705,112200,18605670,2125,2125,2125,2125,0
20230705,112100,18605670,2125,2125,2125,2125,100
20230705,112000,18393170,2120,2120,2120,2120,17
20230705,111900,18357130,2120,2120,2120,2120,63
20230705,111800,18223570,2120,2120,2120,2120,78
20230705,111700,18058210,2120,2120,2120,2120,99
20230705,111600,17848330,2120,2120,2120,2120,53
20230705,111500,17735970,2120,2120,2120,2120,78
20230705,111400,17570610,2120,2120,2120,2120,63
20230705,111300,17437050,2120,2120,2120,2120,0
20230705,111200,17437050,2120,2120,2120,2120,78
20230705,111100,17271690,2120,2120,2120,2120,112
20230705,111000,17034250,2120,2120,2120,2120,0
20230705,110900,17034250,2120,2120,2120,2120,0
20230705,110800,17034250,2120,2120,2120,2120,141
20230705,110700,16735330,2120,2120,2120,2120,0
20230705,110600,16735330,2120,2120,2120,2120,0
20230705,110500,16735330,2120,2120,2120,2120,140
20230705,110400,16438530,2120,2120,2120,2120,0
20230705,110300,16438530,2120,2120,2120,2120,62
20230705,110200,16307090,2120,2120,2120,2120,0
20230705,110100,16307090,2120,2120,2120,2120,78
20230705,110000,16141730,2120,2120,2120,2120,64
20230705,105900,16006050,2120,2120,2120,2120,78
20230705,105800,15840690,2125,2125,2125,2125,0
20230705,105700,15840690,2125,2120,2125,2120,73
20230705,105600,15685880,2120,2120,2120,2120,120
20230705,105500,15431480,2125,2125,2125,2120,360
20230705,105400,14667080,2120,2120,2120,2120,221
20230705,105300,14198560,2120,2120,2120,2120,0
20230705,105200,14198560,2120,2120,2120,2120,63
20230705,105100,14065000,2120,2120,2120,2120,78
20230705,105000,13899640,2120,2120,2120,2120,0
20230705,104900,13899640,2120,2120,2120,2120,63
20230705,104800,13766080,2120,2120,2120,2120,78
20230705,104700,13600720,2120,2120,2120,2120,0
20230705,104600,13600720,2120,2120,2120,2120,63
20230705,104500,13467160,2120,2120,2120,2120,0
20230705,104400,13467160,2120,2120,2120,2120,110
20230705,104300,13233960,2120,2120,2120,2120,64
20230705,104200,13098280,2120,2120,2120,2120,0
20230705,104100,13098280,2120,2120,2120,2120,78
20230705,104000,12932920,2120,2120,2120,2120,0
20230705,103900,12932920,2120,2120,2120,2120,0
20230705,103800,12932920,2120,2120,2120,2120,0
20230705,103700,12932920,2120,2120,2120,2120,79
20230705,103600,12765440,2120,2120,2120,2120,10
20230705,103500,12744240,2120,2120,2120,2120,0
20230705,103400,12744240,2120,2120,2120,2120,78
20230705,103300,12578880,2120,2120,2120,2120,0
20230705,103200,12578880,2120,2120,2120,2120,0
20230705,103100,12578880,2120,2120,2120,2120,78
20230705,103000,12413520,2120,2120,2120,2120,0
20230705,102900,12413520,2120,2120,2120,2120,0
20230705,102800,12413520,2120,2120,2120,2120,0
20230705,102700,12413520,2120,2120,2120,2120,78
20230705,102600,12248160,2120,2120,2120,2120,0
20230705,102500,12248160,2120,2120,2120,2120,0
20230705,102400,12248160,2120,2120,2120,2120,78
20230705,102300,12082800,2120,2120,2120,2120,0
20230705,102200,12082800,2120,2120,2120,2120,0
20230705,102100,12082800,2120,2120,2120,2120,0
20230705,102000,12082800,2120,2120,2120,2120,78
20230705,101900,11917440,2120,2120,2120,2120,0
20230705,101800,11917440,2120,2120,2120,2120,0
20230705,101700,11917440,2120,2120,2120,2120,78
20230705,101600,11752080,2120,2120,2120,2120,0
20230705,101500,11752080,2120,2120,2120,2120,33
20230705,101400,11682120,2120,2120,2120,2120,79
20230705,101300,11514640,2120,2120,2120,2120,37
20230705,101200,11436200,2120,2120,2120,2120,0
20230705,101100,11436200,2120,2120,2120,2120,0
20230705,101000,11436200,2120,2120,2120,2120,78
20230705,100900,11270840,2120,2120,2120,2120,0
20230705,100800,11270840,2120,2120,2120,2120,9
20230705,100700,11251760,2120,2120,2120,2120,78
20230705,100600,11086400,2120,2120,2120,2120,0
20230705,100500,11086400,2120,2120,2120,2120,32
20230705,100400,11018560,2125,2125,2125,2125,500
20230705,100300,9956060,2120,2120,2120,2120,432
20230705,100200,9040220,2120,2120,2120,2120,0
20230705,100100,9040220,2120,2120,2120,2120,0
20230705,100000,9040220,2120,2120,2120,2120,78
20230705,095900,8874860,2120,2120,2120,2120,0
20230705,095800,8874860,2120,2120,2120,2120,32
20230705,095700,8807020,2120,2120,2120,2120,78
20230705,095600,8641660,2120,2120,2120,2120,0
20230705,095500,8641660,2120,2120,2120,2120,0
20230705,095400,8641660,2120,2120,2120,2120,0
20230705,095300,8641660,2120,2120,2120,2120,78
20230705,095200,8476300,2120,2120,2120,2120,0
20230705,095100,8476300,2120,2120,2120,2120,0
20230705,095000,8476300,2120,2120,2120,2120,79
20230705,094900,8308820,2120,2120,2120,2120,353
20230705,094800,7560460,2120,2120,2120,2120,0
20230705,094700,7560460,2120,2120,2120,2120,0
20230705,094600,7560460,2120,2120,2120,2120,78
20230705,094500,7395100,2120,2120,2120,2120,0
20230705,094400,7395100,2120,2120,2120,2120,78
20230705,094300,7229740,2125,2125,2125,2125,0
20230705,094200,7229740,2125,2125,2125,2125,0
20230705,094100,7229740,2125,2125,2125,2125,0
20230705,094000,7229740,2125,2120,2125,2120,79
20230705,093900,7062255,2125,2125,2125,2125,0
20230705,093800,7062255,2125,2125,2125,2125,0
20230705,093700,7062255,2125,2125,2125,2125,0
20230705,093600,7062255,2125,2125,2125,2125,0
20230705,093500,7062255,2125,2125,2125,2125,0
20230705,093400,7062255,2125,2125,2125,2125,0
20230705,093300,7062255,2125,2125,2125,2125,0
20230705,093200,7062255,2125,2125,2125,2125,1
20230705,093100,7060130,2120,2125,2125,2120,132
20230705,093000,6779790,2120,2120,2120,2120,0
20230705,092900,6779790,2120,2120,2120,2120,85
20230705,092800,6599590,2120,2120,2120,2120,0
20230705,092700,6599590,2120,2120,2120,2120,0
20230705,092600,6599590,2120,2120,2120,2120,0
20230705,092500,6599590,2120,2120,2120,2120,1
20230705,092400,6597470,2120,2120,2120,2120,0
20230705,092300,6597470,2120,2120,2120,2120,0
20230705,092200,6597470,2120,2120,2120,2120,55
20230705,092100,6480870,2125,2125,2125,2125,6
20230705,092000,6468120,2120,2120,2120,2120,0
20230705,091900,6468120,2120,2120,2120,2120,0
20230705,091800,6468120,2120,2120,2120,2120,0
20230705,091700,6468120,2120,2120,2120,2120,0
20230705,091600,6468120,2120,2120,2120,2120,0
20230705,091500,6468120,2120,2120,2120,2120,0
20230705,091400,6468120,2120,2120,2120,2120,0
20230705,091300,6468120,2120,2120,2120,2120,0
20230705,091200,6468120,2120,2120,2120,2120,0
20230705,091100,6468120,2120,2120,2120,2120,0
20230705,091000,6468120,2120,2120,2120,2120,0
20230705,090900,6468120,2120,2120,2120,2120,0
20230705,090800,6468120,2120,2120,2120,2120,0
20230705,090700,6468120,2120,2120,2120,2120,0
20230705,090600,6468120,2120,2120,2120,2120,2500
20230705,090500,1168120,2120,2120,2120,2120,0
20230705,090400,1168120,2120,2120,2120,2120,45
20230705,090300,1072720,2120,2120,2120,2120,33
20230705,090200,1002760,2120,2120,2120,2120,0
20230705,090100,1002760,2120,2120,2120,2120,0
20230705,090000,1002760,2120,2120,2120,2120,473