KissMeData/445360/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211000,27502045,2085,2085,2085,2085,51
20230705,210900,27502045,2085,2085,2085,2085,0
20230705,210800,27502045,2085,2085,2085,2085,0
20230705,210700,27502045,2085,2085,2085,2085,0
20230705,210600,27502045,2085,2085,2085,2085,0
20230705,210500,27502045,2085,2085,2085,2085,0
20230705,210400,27502045,2085,2085,2085,2085,0
20230705,210300,27502045,2085,2085,2085,2085,0
20230705,210200,27502045,2085,2085,2085,2085,0
20230705,210100,27502045,2085,2085,2085,2085,0
20230705,210000,27502045,2085,2085,2085,2085,0
20230705,205900,27502045,2085,2085,2085,2085,0
20230705,205800,27502045,2085,2085,2085,2085,0
20230705,205700,27502045,2085,2085,2085,2085,0
20230705,205600,27502045,2085,2085,2085,2085,0
20230705,205500,27502045,2085,2085,2085,2085,0
20230705,205400,27502045,2085,2085,2085,2085,0
20230705,205300,27502045,2085,2085,2085,2085,0
20230705,205200,27502045,2085,2085,2085,2085,0
20230705,205100,27502045,2085,2085,2085,2085,0
20230705,205000,27502045,2085,2085,2085,2085,0
20230705,204900,27502045,2085,2085,2085,2085,0
20230705,204800,27502045,2085,2085,2085,2085,0
20230705,204700,27502045,2085,2085,2085,2085,0
20230705,204600,27502045,2085,2085,2085,2085,0
20230705,204500,27502045,2085,2085,2085,2085,0
20230705,204400,27502045,2085,2085,2085,2085,0
20230705,204300,27502045,2085,2085,2085,2085,0
20230705,204200,27502045,2085,2085,2085,2085,0
20230705,204100,27502045,2085,2085,2085,2085,0
20230705,204000,27502045,2085,2085,2085,2085,51
20230705,203900,27502045,2085,2085,2085,2085,0
20230705,203800,27502045,2085,2085,2085,2085,0
20230705,203700,27502045,2085,2085,2085,2085,0
20230705,203600,27502045,2085,2085,2085,2085,0
20230705,203500,27502045,2085,2085,2085,2085,0
20230705,203400,27502045,2085,2085,2085,2085,0
20230705,203300,27502045,2085,2085,2085,2085,0
20230705,203200,27502045,2085,2085,2085,2085,0
20230705,203100,27502045,2085,2085,2085,2085,0
20230705,203000,27502045,2085,2085,2085,2085,0
20230705,202900,27502045,2085,2085,2085,2085,0
20230705,202800,27502045,2085,2085,2085,2085,0
20230705,202700,27502045,2085,2085,2085,2085,0
20230705,202600,27502045,2085,2085,2085,2085,0
20230705,202500,27502045,2085,2085,2085,2085,0
20230705,202400,27502045,2085,2085,2085,2085,0
20230705,202300,27502045,2085,2085,2085,2085,0
20230705,202200,27502045,2085,2085,2085,2085,0
20230705,202100,27502045,2085,2085,2085,2085,0
20230705,202000,27502045,2085,2085,2085,2085,0
20230705,201900,27502045,2085,2085,2085,2085,0
20230705,201800,27502045,2085,2085,2085,2085,0
20230705,201700,27502045,2085,2085,2085,2085,0
20230705,201600,27502045,2085,2085,2085,2085,0
20230705,201500,27502045,2085,2085,2085,2085,0
20230705,201400,27502045,2085,2085,2085,2085,0
20230705,201300,27502045,2085,2085,2085,2085,0
20230705,201200,27502045,2085,2085,2085,2085,0
20230705,201100,27502045,2085,2085,2085,2085,0
20230705,201000,27502045,2085,2085,2085,2085,51
20230705,200900,27502045,2085,2085,2085,2085,0
20230705,200800,27502045,2085,2085,2085,2085,0
20230705,200700,27502045,2085,2085,2085,2085,0
20230705,200600,27502045,2085,2085,2085,2085,0
20230705,200500,27502045,2085,2085,2085,2085,0
20230705,200400,27502045,2085,2085,2085,2085,0
20230705,200300,27502045,2085,2085,2085,2085,0
20230705,200200,27502045,2085,2085,2085,2085,0
20230705,200100,27502045,2085,2085,2085,2085,0
20230705,200000,27502045,2085,2085,2085,2085,0
20230705,195900,27502045,2085,2085,2085,2085,0
20230705,195800,27502045,2085,2085,2085,2085,0
20230705,195700,27502045,2085,2085,2085,2085,0
20230705,195600,27502045,2085,2085,2085,2085,0
20230705,195500,27502045,2085,2085,2085,2085,0
20230705,195400,27502045,2085,2085,2085,2085,0
20230705,195300,27502045,2085,2085,2085,2085,0
20230705,195200,27502045,2085,2085,2085,2085,0
20230705,195100,27502045,2085,2085,2085,2085,0
20230705,195000,27502045,2085,2085,2085,2085,0
20230705,194900,27502045,2085,2085,2085,2085,0
20230705,194800,27502045,2085,2085,2085,2085,0
20230705,194700,27502045,2085,2085,2085,2085,0
20230705,194600,27502045,2085,2085,2085,2085,0
20230705,194500,27502045,2085,2085,2085,2085,0
20230705,194400,27502045,2085,2085,2085,2085,0
20230705,194300,27502045,2085,2085,2085,2085,0
20230705,194200,27502045,2085,2085,2085,2085,0
20230705,194100,27502045,2085,2085,2085,2085,0
20230705,194000,27502045,2085,2085,2085,2085,51
20230705,193900,27502045,2085,2085,2085,2085,0
20230705,193800,27502045,2085,2085,2085,2085,0
20230705,193700,27502045,2085,2085,2085,2085,0
20230705,193600,27502045,2085,2085,2085,2085,0
20230705,193500,27502045,2085,2085,2085,2085,0
20230705,193400,27502045,2085,2085,2085,2085,0
20230705,193300,27502045,2085,2085,2085,2085,0
20230705,193200,27502045,2085,2085,2085,2085,0
20230705,193100,27502045,2085,2085,2085,2085,0
20230705,193000,27502045,2085,2085,2085,2085,0
20230705,192900,27502045,2085,2085,2085,2085,0
20230705,192800,27502045,2085,2085,2085,2085,0
20230705,192700,27502045,2085,2085,2085,2085,0
20230705,192600,27502045,2085,2085,2085,2085,0
20230705,192500,27502045,2085,2085,2085,2085,0
20230705,192400,27502045,2085,2085,2085,2085,0
20230705,192300,27502045,2085,2085,2085,2085,0
20230705,192200,27502045,2085,2085,2085,2085,0
20230705,192100,27502045,2085,2085,2085,2085,0
20230705,192000,27502045,2085,2085,2085,2085,0
20230705,191900,27502045,2085,2085,2085,2085,0
20230705,191800,27502045,2085,2085,2085,2085,0
20230705,191700,27502045,2085,2085,2085,2085,0
20230705,191600,27502045,2085,2085,2085,2085,0
20230705,191500,27502045,2085,2085,2085,2085,0
20230705,191400,27502045,2085,2085,2085,2085,0
20230705,191300,27502045,2085,2085,2085,2085,0
20230705,191200,27502045,2085,2085,2085,2085,0
20230705,191100,27502045,2085,2085,2085,2085,0
20230705,191000,27502045,2085,2085,2085,2085,51
20230705,190900,27502045,2085,2085,2085,2085,0
20230705,190800,27502045,2085,2085,2085,2085,0
20230705,190700,27502045,2085,2085,2085,2085,0
20230705,190600,27502045,2085,2085,2085,2085,0
20230705,190500,27502045,2085,2085,2085,2085,0
20230705,190400,27502045,2085,2085,2085,2085,0
20230705,190300,27502045,2085,2085,2085,2085,0
20230705,190200,27502045,2085,2085,2085,2085,0
20230705,190100,27502045,2085,2085,2085,2085,0
20230705,190000,27502045,2085,2085,2085,2085,0
20230705,185900,27502045,2085,2085,2085,2085,0
20230705,185800,27502045,2085,2085,2085,2085,0
20230705,185700,27502045,2085,2085,2085,2085,0
20230705,185600,27502045,2085,2085,2085,2085,0
20230705,185500,27502045,2085,2085,2085,2085,0
20230705,185400,27502045,2085,2085,2085,2085,0
20230705,185300,27502045,2085,2085,2085,2085,0
20230705,185200,27502045,2085,2085,2085,2085,0
20230705,185100,27502045,2085,2085,2085,2085,0
20230705,185000,27502045,2085,2085,2085,2085,0
20230705,184900,27502045,2085,2085,2085,2085,0
20230705,184800,27502045,2085,2085,2085,2085,0
20230705,184700,27502045,2085,2085,2085,2085,0
20230705,184600,27502045,2085,2085,2085,2085,0
20230705,184500,27502045,2085,2085,2085,2085,0
20230705,184400,27502045,2085,2085,2085,2085,0
20230705,184300,27502045,2085,2085,2085,2085,0
20230705,184200,27502045,2085,2085,2085,2085,0
20230705,184100,27502045,2085,2085,2085,2085,0
20230705,184000,27502045,2085,2085,2085,2085,51
20230705,183900,27502045,2085,2085,2085,2085,0
20230705,183800,27502045,2085,2085,2085,2085,0
20230705,183700,27502045,2085,2085,2085,2085,0
20230705,183600,27502045,2085,2085,2085,2085,0
20230705,183500,27502045,2085,2085,2085,2085,0
20230705,183400,27502045,2085,2085,2085,2085,0
20230705,183300,27502045,2085,2085,2085,2085,0
20230705,183200,27502045,2085,2085,2085,2085,0
20230705,183100,27502045,2085,2085,2085,2085,0
20230705,183000,27502045,2085,2085,2085,2085,0
20230705,182900,27502045,2085,2085,2085,2085,0
20230705,182800,27502045,2085,2085,2085,2085,0
20230705,182700,27502045,2085,2085,2085,2085,0
20230705,182600,27502045,2085,2085,2085,2085,0
20230705,182500,27502045,2085,2085,2085,2085,0
20230705,182400,27502045,2085,2085,2085,2085,0
20230705,182300,27502045,2085,2085,2085,2085,0
20230705,182200,27502045,2085,2085,2085,2085,0
20230705,182100,27502045,2085,2085,2085,2085,0
20230705,182000,27502045,2085,2085,2085,2085,0
20230705,181900,27502045,2085,2085,2085,2085,0
20230705,181800,27502045,2085,2085,2085,2085,0
20230705,181700,27502045,2085,2085,2085,2085,0
20230705,181600,27502045,2085,2085,2085,2085,0
20230705,181500,27502045,2085,2085,2085,2085,0
20230705,181400,27502045,2085,2085,2085,2085,0
20230705,181300,27502045,2085,2085,2085,2085,0
20230705,181200,27502045,2085,2085,2085,2085,0
20230705,181100,27502045,2085,2085,2085,2085,0
20230705,181000,27502045,2085,2085,2085,2085,51
20230705,180900,27502045,2085,2085,2085,2085,0
20230705,180800,27502045,2085,2085,2085,2085,0
20230705,180700,27502045,2085,2085,2085,2085,0
20230705,180600,27502045,2085,2085,2085,2085,0
20230705,180500,27502045,2085,2085,2085,2085,0
20230705,180400,27502045,2085,2085,2085,2085,0
20230705,180300,27502045,2085,2085,2085,2085,0
20230705,180200,27502045,2085,2085,2085,2085,0
20230705,180100,27502045,2085,2085,2085,2085,0
20230705,180000,27502045,2085,2085,2085,2085,0
20230705,175900,27502045,2085,2085,2085,2085,0
20230705,175800,27502045,2085,2085,2085,2085,0
20230705,175700,27502045,2085,2085,2085,2085,0
20230705,175600,27502045,2085,2085,2085,2085,0
20230705,175500,27502045,2085,2085,2085,2085,0
20230705,175400,27502045,2085,2085,2085,2085,0
20230705,175300,27502045,2085,2085,2085,2085,0
20230705,175200,27502045,2085,2085,2085,2085,0
20230705,175100,27502045,2085,2085,2085,2085,0
20230705,175000,27502045,2085,2085,2085,2085,0
20230705,174900,27502045,2085,2085,2085,2085,0
20230705,174800,27502045,2085,2085,2085,2085,0
20230705,174700,27502045,2085,2085,2085,2085,0
20230705,174600,27502045,2085,2085,2085,2085,0
20230705,174500,27502045,2085,2085,2085,2085,0
20230705,174400,27502045,2085,2085,2085,2085,0
20230705,174300,27502045,2085,2085,2085,2085,0
20230705,174200,27502045,2085,2085,2085,2085,0
20230705,174100,27502045,2085,2085,2085,2085,0
20230705,174000,27502045,2085,2085,2085,2085,51
20230705,173900,27502045,2085,2085,2085,2085,0
20230705,173800,27502045,2085,2085,2085,2085,0
20230705,173700,27502045,2085,2085,2085,2085,0
20230705,173600,27502045,2085,2085,2085,2085,0
20230705,173500,27502045,2085,2085,2085,2085,0
20230705,173400,27502045,2085,2085,2085,2085,0
20230705,173300,27502045,2085,2085,2085,2085,0
20230705,173200,27502045,2085,2085,2085,2085,0
20230705,173100,27502045,2085,2085,2085,2085,0
20230705,173000,27502045,2085,2085,2085,2085,0
20230705,172900,27502045,2085,2085,2085,2085,0
20230705,172800,27502045,2085,2085,2085,2085,0
20230705,172700,27502045,2085,2085,2085,2085,0
20230705,172600,27502045,2085,2085,2085,2085,0
20230705,172500,27502045,2085,2085,2085,2085,0
20230705,172400,27502045,2085,2085,2085,2085,0
20230705,172300,27502045,2085,2085,2085,2085,0
20230705,172200,27502045,2085,2085,2085,2085,0
20230705,172100,27502045,2085,2085,2085,2085,0
20230705,172000,27502045,2085,2085,2085,2085,0
20230705,171900,27502045,2085,2085,2085,2085,0
20230705,171800,27502045,2085,2085,2085,2085,0
20230705,171700,27502045,2085,2085,2085,2085,0
20230705,171600,27502045,2085,2085,2085,2085,0
20230705,171500,27502045,2085,2085,2085,2085,0
20230705,171400,27502045,2085,2085,2085,2085,0
20230705,171300,27502045,2085,2085,2085,2085,0
20230705,171200,27502045,2085,2085,2085,2085,0
20230705,171100,27502045,2085,2085,2085,2085,0
20230705,171000,27502045,2085,2085,2085,2085,51
20230705,170900,27502045,2085,2085,2085,2085,0
20230705,170800,27502045,2085,2085,2085,2085,0
20230705,170700,27502045,2085,2085,2085,2085,0
20230705,170600,27502045,2085,2085,2085,2085,0
20230705,170500,27502045,2085,2085,2085,2085,0
20230705,170400,27502045,2085,2085,2085,2085,0
20230705,170300,27502045,2085,2085,2085,2085,0
20230705,170200,27502045,2085,2085,2085,2085,0
20230705,170100,27502045,2085,2085,2085,2085,0
20230705,170000,27502045,2085,2085,2085,2085,0
20230705,165900,27502045,2085,2085,2085,2085,0
20230705,165800,27502045,2085,2085,2085,2085,0
20230705,165700,27502045,2085,2085,2085,2085,0
20230705,165600,27502045,2085,2085,2085,2085,0
20230705,165500,27502045,2085,2085,2085,2085,0
20230705,165400,27502045,2085,2085,2085,2085,0
20230705,165300,27502045,2085,2085,2085,2085,0
20230705,165200,27502045,2085,2085,2085,2085,0
20230705,165100,27502045,2085,2085,2085,2085,0
20230705,165000,27502045,2085,2085,2085,2085,0
20230705,164900,27502045,2085,2085,2085,2085,0
20230705,164800,27502045,2085,2085,2085,2085,0
20230705,164700,27502045,2085,2085,2085,2085,0
20230705,164600,27502045,2085,2085,2085,2085,0
20230705,164500,27502045,2085,2085,2085,2085,0
20230705,164400,27502045,2085,2085,2085,2085,0
20230705,164300,27502045,2085,2085,2085,2085,0
20230705,164200,27502045,2085,2085,2085,2085,0
20230705,164100,27502045,2085,2085,2085,2085,0
20230705,164000,27502045,2085,2085,2085,2085,51
20230705,163900,27502045,2085,2085,2085,2085,0
20230705,163800,27502045,2085,2085,2085,2085,0
20230705,163700,27502045,2085,2085,2085,2085,0
20230705,163600,27502045,2085,2085,2085,2085,0
20230705,163500,27502045,2085,2085,2085,2085,0
20230705,163400,27502045,2085,2085,2085,2085,0
20230705,163300,27502045,2085,2085,2085,2085,0
20230705,163200,27502045,2085,2085,2085,2085,0
20230705,163100,27502045,2085,2085,2085,2085,0
20230705,163000,27502045,2085,2085,2085,2085,0
20230705,162900,27502045,2085,2085,2085,2085,0
20230705,162800,27502045,2085,2085,2085,2085,0
20230705,162700,27502045,2085,2085,2085,2085,0
20230705,162600,27502045,2085,2085,2085,2085,0
20230705,162500,27502045,2085,2085,2085,2085,0
20230705,162400,27502045,2085,2085,2085,2085,0
20230705,162300,27502045,2085,2085,2085,2085,0
20230705,162200,27502045,2085,2085,2085,2085,0
20230705,162100,27502045,2085,2085,2085,2085,0
20230705,162000,27502045,2085,2085,2085,2085,0
20230705,161900,27502045,2085,2085,2085,2085,0
20230705,161800,27502045,2085,2085,2085,2085,0
20230705,161700,27502045,2085,2085,2085,2085,0
20230705,161600,27502045,2085,2085,2085,2085,0
20230705,161500,27502045,2085,2085,2085,2085,0
20230705,161400,27502045,2085,2085,2085,2085,0
20230705,161300,27502045,2085,2085,2085,2085,0
20230705,161200,27502045,2085,2085,2085,2085,0
20230705,161100,27502045,2085,2085,2085,2085,0
20230705,161000,27502045,2085,2085,2085,2085,51
20230705,160900,27502045,2085,2085,2085,2085,0
20230705,160800,27502045,2085,2085,2085,2085,0
20230705,160700,27502045,2085,2085,2085,2085,0
20230705,160600,27502045,2085,2085,2085,2085,0
20230705,160500,27502045,2085,2085,2085,2085,0
20230705,160400,27502045,2085,2085,2085,2085,0
20230705,160300,27502045,2085,2085,2085,2085,0
20230705,160200,27502045,2085,2085,2085,2085,0
20230705,160100,27502045,2085,2085,2085,2085,0
20230705,160000,27502045,2085,2085,2085,2085,0
20230705,155900,27502045,2085,2085,2085,2085,0
20230705,155800,27502045,2085,2085,2085,2085,0
20230705,155700,27502045,2085,2085,2085,2085,0
20230705,155600,27502045,2085,2085,2085,2085,0
20230705,155500,27502045,2085,2085,2085,2085,0
20230705,155400,27502045,2085,2085,2085,2085,0
20230705,155300,27502045,2085,2085,2085,2085,0
20230705,155200,27502045,2085,2085,2085,2085,0
20230705,155100,27502045,2085,2085,2085,2085,0
20230705,155000,27502045,2085,2085,2085,2085,0
20230705,154900,27502045,2085,2085,2085,2085,0
20230705,154800,27502045,2085,2085,2085,2085,0
20230705,154700,27502045,2085,2085,2085,2085,0
20230705,154600,27502045,2085,2085,2085,2085,0
20230705,154500,27502045,2085,2085,2085,2085,0
20230705,154400,27502045,2085,2085,2085,2085,0
20230705,154300,27502045,2085,2085,2085,2085,0
20230705,154200,27502045,2085,2085,2085,2085,0
20230705,154100,27502045,2085,2085,2085,2085,0
20230705,154000,27502045,2085,2085,2085,2085,51
20230705,153900,27502045,2085,2085,2085,2085,0
20230705,153800,27502045,2085,2085,2085,2085,0
20230705,153700,27502045,2085,2085,2085,2085,0
20230705,153600,27502045,2085,2085,2085,2085,0
20230705,153500,27502045,2085,2085,2085,2085,0
20230705,153400,27502045,2085,2085,2085,2085,0
20230705,153300,27502045,2085,2085,2085,2085,0
20230705,153200,27502045,2085,2085,2085,2085,0
20230705,153100,27502045,2085,2085,2085,2085,0
20230705,153000,27502045,2085,2085,2085,2085,51
20230705,152900,27395710,2085,2085,2085,2085,0
20230705,152800,27395710,2085,2085,2085,2085,0
20230705,152700,27395710,2085,2085,2085,2085,0
20230705,152600,27395710,2085,2085,2085,2085,0
20230705,152500,27395710,2085,2085,2085,2085,0
20230705,152400,27395710,2085,2085,2085,2085,0
20230705,152300,27395710,2085,2085,2085,2085,0
20230705,152200,27395710,2085,2085,2085,2085,0
20230705,152100,27395710,2085,2085,2085,2085,0
20230705,152000,27395710,2085,2085,2085,2085,0
20230705,151900,27395710,2085,2085,2085,2085,11
20230705,151800,27372775,2080,2080,2085,2080,92
20230705,151700,27181360,2080,2080,2080,2080,14
20230705,151600,27152240,2080,2080,2080,2080,30
20230705,151500,27089840,2080,2080,2080,2080,49
20230705,151400,26987920,2080,2080,2080,2080,22
20230705,151300,26942160,2080,2080,2080,2080,40
20230705,151200,26858960,2080,2080,2080,2080,31
20230705,151100,26794480,2080,2080,2080,2080,69
20230705,151000,26650960,2080,2080,2080,2080,35
20230705,150900,26578160,2080,2080,2080,2080,14
20230705,150800,26549040,2085,2085,2085,2080,65
20230705,150700,26413740,2075,2075,2085,2075,54
20230705,150600,26301590,2085,2075,2085,2075,67
20230705,150500,26162365,2085,2085,2085,2085,0
20230705,150400,26162365,2085,2075,2085,2075,81
20230705,150300,25994190,2085,2075,2085,2075,53
20230705,150200,25884035,2085,2075,2085,2075,59
20230705,150100,25761320,2085,2075,2085,2075,46
20230705,150000,25665770,2085,2075,2085,2075,43
20230705,145900,25576365,2085,2085,2085,2085,0
20230705,145800,25576365,2085,2075,2085,2075,90
20230705,145700,25389420,2085,2085,2085,2085,0
20230705,145600,25389420,2085,2075,2085,2075,68
20230705,145500,25247980,2085,2075,2085,2075,76
20230705,145400,25090100,2075,2075,2075,2075,13
20230705,145300,25063125,2085,2075,2085,2075,24
20230705,145200,25013225,2085,2075,2085,2075,32
20230705,145100,24946725,2085,2085,2085,2075,94
20230705,145000,24751335,2075,2075,2075,2075,24
20230705,144900,24701535,2085,2080,2085,2080,26
20230705,144800,24647405,2085,2085,2085,2080,45
20230705,144700,24553705,2080,2080,2080,2080,41
20230705,144600,24468425,2080,2080,2080,2080,62
20230705,144500,24339465,2080,2080,2080,2080,16
20230705,144400,24306185,2080,2080,2080,2080,0
20230705,144300,24306185,2080,2080,2080,2080,92
20230705,144200,24114825,2080,2080,2080,2080,19
20230705,144100,24075305,2080,2080,2080,2080,59
20230705,144000,23952585,2075,2075,2075,2075,66
20230705,143900,23815635,2075,2075,2075,2075,0
20230705,143800,23815635,2075,2075,2075,2075,70
20230705,143700,23670385,2075,2075,2075,2075,23
20230705,143600,23622660,2075,2075,2075,2075,43
20230705,143500,23533435,2075,2075,2075,2075,29
20230705,143400,23473260,2075,2075,2075,2075,13
20230705,143300,23446285,2075,2075,2075,2075,50
20230705,143200,23342535,2075,2075,2075,2075,43
20230705,143100,23253310,2075,2075,2075,2075,46
20230705,143000,23157860,2075,2075,2075,2075,54
20230705,142900,23045810,2075,2075,2075,2075,13
20230705,142800,23018835,2075,2075,2075,2075,25
20230705,142700,22966960,2075,2075,2075,2075,49
20230705,142600,22865285,2075,2075,2075,2075,22
20230705,142500,22819635,2075,2075,2075,2075,14
20230705,142400,22790585,2075,2075,2075,2075,30
20230705,142300,22728335,2075,2075,2075,2075,62
20230705,142200,22599685,2075,2075,2075,2075,29
20230705,142100,22539510,2075,2075,2085,2075,78
20230705,142000,22377470,2085,2075,2085,2075,57
20230705,141900,22259015,2085,2080,2085,2080,10
20230705,141800,22238170,2075,2080,2085,2075,85
20230705,141700,22061395,2080,2075,2080,2075,23
20230705,141600,22013620,2075,2075,2075,2075,86
20230705,141500,21835170,2075,2075,2075,2075,0
20230705,141400,21835170,2075,2075,2075,2075,66
20230705,141300,21698220,2075,2075,2075,2075,22
20230705,141200,21652570,2075,2075,2075,2075,14
20230705,141100,21623520,2075,2075,2075,2075,64
20230705,141000,21490720,2075,2075,2075,2075,13
20230705,140900,21463745,2075,2075,2075,2075,59
20230705,140800,21341320,2075,2075,2075,2075,30
20230705,140700,21279070,2075,2075,2075,2075,14
20230705,140600,21250020,2075,2075,2075,2075,87
20230705,140500,21069495,2075,2075,2075,2075,13
20230705,140400,21042520,2075,2075,2075,2075,21
20230705,140300,20998945,2075,2075,2075,2075,43
20230705,140200,20909720,2075,2075,2075,2075,22
20230705,140100,20864070,2075,2075,2075,2075,73
20230705,140000,20712595,2075,2075,2075,2075,5
20230705,135900,20702220,2075,2075,2075,2075,58
20230705,135800,20581870,2075,2075,2075,2075,43
20230705,135700,20492645,2075,2075,2075,2075,0
20230705,135600,20492645,2075,2075,2075,2075,69
20230705,135500,20349470,2075,2075,2075,2075,30
20230705,135400,20287220,2075,2075,2075,2075,13
20230705,135300,20260245,2075,2075,2075,2075,25
20230705,135200,20208370,2075,2075,2075,2075,40
20230705,135100,20125370,2075,2075,2075,2075,29
20230705,135000,20065195,2075,2075,2075,2075,45
20230705,134900,19971820,2075,2075,2075,2075,50
20230705,134800,19868070,2075,2075,2075,2075,13
20230705,134700,19841095,2075,2075,2075,2075,47
20230705,134600,19743570,2075,2075,2075,2075,37
20230705,134500,19666795,2075,2075,2075,2075,73
20230705,134400,19515320,2075,2075,2075,2075,20
20230705,134300,19473820,2085,2075,2085,2075,23
20230705,134200,19426015,2085,2075,2085,2075,68
20230705,134100,19284815,2075,2075,2075,2075,45
20230705,134000,19191440,2085,2080,2085,2080,30
20230705,133900,19129015,2075,2075,2075,2075,67
20230705,133800,18989990,2085,2075,2085,2075,64
20230705,133700,18856945,2075,2075,2075,2075,13
20230705,133600,18829970,2085,2075,2085,2075,43
20230705,133500,18740555,2075,2075,2075,2075,24
20230705,133400,18690755,2085,2075,2085,2075,65
20230705,133300,18555700,2085,2085,2085,2085,0
20230705,133200,18555700,2085,2075,2085,2075,85
20230705,133100,18378975,2075,2075,2075,2075,30
20230705,133000,18316725,2085,2075,2085,2075,23
20230705,132900,18268900,2085,2075,2085,2075,88
20230705,132800,18086130,2075,2075,2075,2075,14
20230705,132700,18057080,2085,2085,2085,2085,0
20230705,132600,18057080,2085,2075,2085,2075,92
20230705,132500,17865990,2085,2080,2085,2080,10
20230705,132400,17845160,2080,2075,2080,2075,44
20230705,132300,17753760,2085,2080,2085,2075,56
20230705,132200,17637240,2075,2075,2075,2075,22
20230705,132100,17591590,2085,2075,2085,2075,39
20230705,132000,17510575,2085,2085,2085,2085,0
20230705,131900,17510575,2085,2075,2085,2075,55
20230705,131800,17396360,2085,2075,2085,2075,48
20230705,131700,17296580,2075,2075,2075,2075,22
20230705,131600,17250930,2075,2075,2075,2075,54
20230705,131500,17138880,2085,2085,2085,2085,0
20230705,131400,17138880,2085,2075,2085,2075,55
20230705,131300,17024590,2085,2085,2085,2085,0
20230705,131200,17024590,2085,2075,2085,2075,62
20230705,131100,16895705,2085,2075,2085,2075,34
20230705,131000,16825065,2085,2085,2085,2085,0
20230705,130900,16825065,2085,2075,2085,2075,37
20230705,130800,16748200,2085,2075,2085,2075,87
20230705,130700,16567465,2075,2075,2075,2075,6
20230705,130600,16555015,2075,2075,2075,2075,31
20230705,130500,16490690,2075,2075,2075,2075,29
20230705,130400,16430515,2075,2075,2075,2075,48
20230705,130300,16330915,2075,2075,2075,2075,0
20230705,130200,16330915,2075,2075,2075,2075,30
20230705,130100,16268665,2075,2075,2075,2075,50
20230705,130000,16164915,2075,2075,2075,2075,24
20230705,125900,16115115,2075,2075,2075,2075,33
20230705,125800,16046640,2075,2075,2075,2075,0
20230705,125700,16046640,2075,2075,2075,2075,58
20230705,125600,15926290,2075,2075,2075,2075,33
20230705,125500,15857815,2075,2075,2075,2075,0
20230705,125400,15857815,2075,2075,2075,2075,82
20230705,125300,15687665,2075,2075,2075,2075,0
20230705,125200,15687665,2075,2075,2075,2075,51
20230705,125100,15581840,2075,2075,2075,2075,28
20230705,125000,15523740,2080,2080,2080,2080,0
20230705,124900,15523740,2080,2075,2080,2075,60
20230705,124800,15399235,2080,2080,2080,2075,42
20230705,124700,15311985,2075,2080,2080,2075,35
20230705,124600,15239310,2075,2075,2075,2075,35
20230705,124500,15166685,2080,2080,2080,2080,0
20230705,124400,15166685,2080,2075,2080,2075,84
20230705,124300,14992335,2075,2075,2075,2075,0
20230705,124200,14992335,2075,2080,2080,2075,34
20230705,124100,14921735,2075,2075,2075,2075,57
20230705,124000,14803460,2080,2080,2080,2080,10
20230705,123900,14782660,2075,2075,2075,2075,22
20230705,123800,14737010,2075,2075,2075,2075,29
20230705,123700,14676835,2075,2075,2075,2075,23
20230705,123600,14629110,2075,2075,2075,2075,73
20230705,123500,14477635,2075,2075,2075,2075,0
20230705,123400,14477635,2075,2075,2075,2075,44
20230705,123300,14386335,2075,2075,2075,2075,30
20230705,123200,14324085,2075,2075,2075,2075,33
20230705,123100,14255610,2075,2075,2075,2075,1000
20230705,123000,12180610,2075,2075,2075,2075,53
20230705,122900,12070635,2075,2075,2075,2075,48
20230705,122800,11971035,2080,2080,2080,2080,0
20230705,122700,11971035,2080,2075,2080,2075,55
20230705,122600,11856900,2075,2075,2075,2075,0
20230705,122500,11856900,2075,2075,2075,2075,30
20230705,122400,11794650,2075,2075,2075,2075,25
20230705,122300,11742775,2075,2075,2075,2075,22
20230705,122200,11697125,2075,2075,2075,2075,67
20230705,122100,11558100,2075,2075,2075,2075,0
20230705,122000,11558100,2075,2075,2075,2075,54
20230705,121900,11446050,2075,2075,2075,2075,21
20230705,121800,11402475,2075,2075,2075,2075,0
20230705,121700,11402475,2075,2075,2075,2075,63
20230705,121600,11271750,2075,2075,2075,2075,22
20230705,121500,11226100,2075,2075,2075,2075,25
20230705,121400,11174225,2075,2075,2075,2075,29
20230705,121300,11114050,2075,2075,2075,2075,22
20230705,121200,11068400,2075,2075,2075,2075,63
20230705,121100,10937675,2075,2075,2075,2075,0
20230705,121000,10937675,2075,2075,2075,2075,22
20230705,120900,10892025,2075,2075,2075,2075,52
20230705,120800,10784125,2075,2075,2075,2075,0
20230705,120700,10784125,2075,2075,2075,2075,54
20230705,120600,10672075,2075,2075,2075,2075,29
20230705,120500,10611900,2075,2075,2075,2075,0
20230705,120400,10611900,2075,2075,2075,2075,57
20230705,120300,10493625,2075,2075,2075,2075,23
20230705,120200,10445900,2075,2075,2075,2075,33
20230705,120100,10377425,2075,2075,2075,2075,31
20230705,120000,10313100,2075,2075,2075,2075,0
20230705,115900,10313100,2075,2075,2075,2075,77
20230705,115800,10153325,2075,2075,2075,2075,0
20230705,115700,10153325,2075,2075,2075,2075,34
20230705,115600,10082775,2075,2075,2075,2075,51
20230705,115500,9976950,2075,2075,2075,2075,0
20230705,115400,9976950,2075,2075,2075,2075,23
20230705,115300,9929225,2075,2075,2075,2075,52
20230705,115200,9821325,2075,2075,2075,2075,30
20230705,115100,9759075,2075,2075,2075,2075,31
20230705,115000,9694750,2075,2075,2075,2075,0
20230705,114900,9694750,2075,2075,2075,2075,49
20230705,114800,9593075,2075,2075,2075,2075,29
20230705,114700,9532900,2075,2075,2075,2075,35
20230705,114600,9460275,2075,2075,2075,2075,22
20230705,114500,9414625,2075,2075,2075,2075,30
20230705,114400,9352375,2075,2075,2075,2075,22
20230705,114300,9306725,2075,2075,2075,2075,30
20230705,114200,9244475,2075,2075,2075,2075,57
20230705,114100,9126200,2075,2075,2075,2075,0
20230705,114000,9126200,2075,2075,2075,2075,31
20230705,113900,9061875,2075,2075,2075,2075,45
20230705,113800,8968500,2075,2075,2075,2075,0
20230705,113700,8968500,2075,2075,2075,2075,65
20230705,113600,8833625,2075,2075,2075,2075,0
20230705,113500,8833625,2075,2075,2075,2075,52
20230705,113400,8725725,2075,2075,2075,2075,23
20230705,113300,8678000,2075,2075,2075,2075,0
20230705,113200,8678000,2075,2075,2075,2075,85
20230705,113100,8501625,2075,2075,2075,2075,0
20230705,113000,8501625,2075,2075,2075,2075,0
20230705,112900,8501625,2075,2075,2075,2075,77
20230705,112800,8341850,2075,2075,2075,2075,0
20230705,112700,8341850,2075,2075,2075,2075,59
20230705,112600,8219425,2075,2075,2075,2075,0
20230705,112500,8219425,2075,2075,2075,2075,23
20230705,112400,8171700,2075,2075,2075,2075,60
20230705,112300,8047200,2075,2075,2075,2075,0
20230705,112200,8047200,2075,2075,2075,2075,76
20230705,112100,7889500,2075,2075,2075,2075,5
20230705,112000,7879125,2075,2075,2075,2075,0
20230705,111900,7879125,2075,2075,2075,2075,57
20230705,111800,7760850,2075,2075,2075,2075,22
20230705,111700,7715200,2075,2075,2075,2075,36
20230705,111600,7640500,2075,2075,2075,2075,30
20230705,111500,7578250,2075,2075,2075,2075,23
20230705,111400,7530525,2075,2075,2075,2075,45
20230705,111300,7437150,2075,2075,2075,2075,5
20230705,111200,7426775,2075,2075,2075,2075,50
20230705,111100,7323025,2075,2075,2075,2075,31
20230705,111000,7258700,2075,2075,2075,2075,0
20230705,110900,7258700,2075,2075,2075,2075,0
20230705,110800,7258700,2075,2075,2075,2075,52
20230705,110700,7150800,2075,2075,2075,2075,29
20230705,110600,7090625,2075,2075,2075,2075,31
20230705,110500,7026300,2075,2075,2075,2075,22
20230705,110400,6980650,2075,2075,2075,2075,28
20230705,110300,6922550,2075,2075,2075,2075,30
20230705,110200,6860300,2075,2075,2075,2075,32
20230705,110100,6793900,2075,2075,2075,2075,22
20230705,110000,6748250,2075,2075,2075,2075,30
20230705,105900,6686000,2075,2075,2075,2075,26
20230705,105800,6632050,2075,2075,2075,2075,53
20230705,105700,6522075,2075,2075,2075,2075,0
20230705,105600,6522075,2075,2075,2075,2075,30
20230705,105500,6459825,2075,2075,2075,2075,29
20230705,105400,6399650,2075,2075,2075,2075,49
20230705,105300,6297975,2075,2075,2075,2075,0
20230705,105200,6297975,2075,2075,2075,2075,0
20230705,105100,6297975,2075,2075,2075,2075,56
20230705,105000,6181775,2075,2075,2075,2075,0
20230705,104900,6181775,2075,2075,2075,2075,23
20230705,104800,6134050,2075,2075,2075,2075,22
20230705,104700,6088400,2075,2075,2075,2075,0
20230705,104600,6088400,2075,2075,2075,2075,31
20230705,104500,6024075,2075,2075,2075,2075,0
20230705,104400,6024075,2075,2075,2075,2075,50
20230705,104300,5920325,2075,2075,2075,2075,0
20230705,104200,5920325,2075,2075,2075,2075,0
20230705,104100,5920325,2075,2075,2075,2075,58
20230705,104000,5799975,2075,2075,2075,2075,0
20230705,103900,5799975,2075,2075,2075,2075,21
20230705,103800,5756400,2075,2075,2075,2075,0
20230705,103700,5756400,2075,2075,2075,2075,22
20230705,103600,5710750,2075,2075,2075,2075,28
20230705,103500,5652650,2075,2075,2075,2075,0
20230705,103400,5652650,2075,2075,2075,2075,52
20230705,103300,5544750,2075,2075,2075,2075,0
20230705,103200,5544750,2075,2075,2075,2075,0
20230705,103100,5544750,2075,2075,2075,2075,56
20230705,103000,5428550,2075,2075,2075,2075,0
20230705,102900,5428550,2075,2075,2075,2075,0
20230705,102800,5428550,2075,2075,2075,2075,23
20230705,102700,5380825,2075,2075,2075,2075,22
20230705,102600,5335175,2075,2075,2075,2075,32
20230705,102500,5268775,2075,2075,2075,2075,0
20230705,102400,5268775,2075,2075,2075,2075,22
20230705,102300,5223125,2075,2075,2075,2075,26
20230705,102200,5169175,2075,2075,2075,2075,0
20230705,102100,5169175,2075,2075,2075,2075,30
20230705,102000,5106925,2075,2075,2075,2075,22
20230705,101900,5061275,2075,2075,2075,2075,0
20230705,101800,5061275,2075,2075,2075,2075,27
20230705,101700,5005250,2075,2075,2075,2075,23
20230705,101600,4957525,2075,2075,2075,2075,36
20230705,101500,4882825,2075,2075,2075,2075,0
20230705,101400,4882825,2075,2075,2075,2075,22
20230705,101300,4837175,2075,2075,2075,2075,21
20230705,101200,4793600,2075,2075,2075,2075,0
20230705,101100,4793600,2075,2075,2075,2075,29
20230705,101000,4733425,2075,2075,2075,2075,22
20230705,100900,4687775,2075,2075,2075,2075,0
20230705,100800,4687775,2075,2075,2075,2075,28
20230705,100700,4629675,2075,2075,2075,2075,22
20230705,100600,4584025,2075,2075,2075,2075,37
20230705,100500,4507250,2080,2080,2080,2080,200
20230705,100400,4091250,2075,2075,2075,2075,0
20230705,100300,4091250,2075,2075,2075,2075,44
20230705,100200,3999950,2075,2075,2075,2075,0
20230705,100100,3999950,2075,2075,2075,2075,31
20230705,100000,3935625,2075,2075,2075,2075,22
20230705,095900,3889975,2075,2075,2075,2075,0
20230705,095800,3889975,2075,2075,2075,2075,26
20230705,095700,3836025,2075,2075,2075,2075,52
20230705,095600,3728125,2080,2080,2080,2080,0
20230705,095500,3728125,2080,2070,2080,2070,33
20230705,095400,3659715,2080,2070,2080,2070,38
20230705,095300,3580960,2080,2080,2080,2080,0
20230705,095200,3580960,2080,2065,2080,2065,62
20230705,095100,3452685,2080,2080,2080,2080,0
20230705,095000,3452685,2080,2080,2080,2080,0
20230705,094900,3452685,2080,2080,2080,2080,0
20230705,094800,3452685,2080,2065,2080,2065,83
20230705,094700,3280935,2080,2080,2080,2080,0
20230705,094600,3280935,2080,2080,2080,2080,0
20230705,094500,3280935,2080,2080,2080,2080,0
20230705,094400,3280935,2080,2080,2080,2080,0
20230705,094300,3280935,2080,2065,2080,2065,90
20230705,094200,3094785,2080,2080,2080,2080,0
20230705,094100,3094785,2080,2080,2080,2080,0
20230705,094000,3094785,2080,2065,2080,2065,32
20230705,093900,3028565,2080,2080,2080,2080,0
20230705,093800,3028565,2080,2065,2080,2065,68
20230705,093700,2887915,2080,2080,2080,2080,0
20230705,093600,2887915,2080,2080,2080,2080,0
20230705,093500,2887915,2080,2080,2080,2080,0
20230705,093400,2887915,2080,2070,2080,2070,50
20230705,093300,2784385,2065,2065,2065,2065,21
20230705,093200,2741020,2070,2070,2070,2070,0
20230705,093100,2741020,2070,2070,2070,2070,0
20230705,093000,2741020,2070,2070,2070,2070,16
20230705,092900,2707900,2070,2070,2070,2070,0
20230705,092800,2707900,2070,2070,2070,2070,0
20230705,092700,2707900,2070,2070,2070,2070,28
20230705,092600,2649940,2085,2085,2085,2085,0
20230705,092500,2649940,2085,2085,2085,2085,0
20230705,092400,2649940,2085,2085,2085,2085,0
20230705,092300,2649940,2085,2075,2085,2075,40
20230705,092200,2566845,2070,2070,2070,2070,24
20230705,092100,2517165,2085,2085,2085,2085,0
20230705,092000,2517165,2085,2085,2085,2085,0
20230705,091900,2517165,2085,2085,2085,2085,0
20230705,091800,2517165,2085,2075,2085,2075,40
20230705,091700,2434090,2070,2070,2070,2070,27
20230705,091600,2378200,2085,2085,2085,2085,0
20230705,091500,2378200,2085,2085,2085,2085,0
20230705,091400,2378200,2085,2085,2085,2085,0
20230705,091300,2378200,2085,2075,2085,2075,40
20230705,091200,2295165,2070,2070,2070,2070,25
20230705,091100,2243415,2085,2085,2085,2085,0
20230705,091000,2243415,2085,2085,2085,2085,0
20230705,090900,2243415,2085,2075,2085,2075,34
20230705,090800,2172765,2075,2075,2075,2075,1
20230705,090700,2170690,2085,2085,2085,2085,63
20230705,090600,2039335,2090,2090,2090,2090,1
20230705,090500,2037245,2090,2085,2090,2085,38
20230705,090400,1957965,2090,2090,2090,2090,0
20230705,090300,1957965,2090,2090,2090,2090,10
20230705,090200,1937065,2085,2090,2090,2085,39
20230705,090100,1855700,2085,2085,2085,2085,850
20230705,090000,83450,2090,2085,2090,2085,40