KissMeData/413600/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205500,3694395,2200,2200,2200,2200,30
20230704,205400,3694395,2200,2200,2200,2200,0
20230704,205300,3694395,2200,2200,2200,2200,0
20230704,205200,3694395,2200,2200,2200,2200,0
20230704,205100,3694395,2200,2200,2200,2200,0
20230704,205000,3694395,2200,2200,2200,2200,0
20230704,204900,3694395,2200,2200,2200,2200,0
20230704,204800,3694395,2200,2200,2200,2200,0
20230704,204700,3694395,2200,2200,2200,2200,0
20230704,204600,3694395,2200,2200,2200,2200,0
20230704,204500,3694395,2200,2200,2200,2200,0
20230704,204400,3694395,2200,2200,2200,2200,0
20230704,204300,3694395,2200,2200,2200,2200,0
20230704,204200,3694395,2200,2200,2200,2200,0
20230704,204100,3694395,2200,2200,2200,2200,0
20230704,204000,3694395,2200,2200,2200,2200,0
20230704,203900,3694395,2200,2200,2200,2200,0
20230704,203800,3694395,2200,2200,2200,2200,0
20230704,203700,3694395,2200,2200,2200,2200,0
20230704,203600,3694395,2200,2200,2200,2200,0
20230704,203500,3694395,2200,2200,2200,2200,0
20230704,203400,3694395,2200,2200,2200,2200,0
20230704,203300,3694395,2200,2200,2200,2200,0
20230704,203200,3694395,2200,2200,2200,2200,0
20230704,203100,3694395,2200,2200,2200,2200,0
20230704,203000,3694395,2200,2200,2200,2200,0
20230704,202900,3694395,2200,2200,2200,2200,0
20230704,202800,3694395,2200,2200,2200,2200,0
20230704,202700,3694395,2200,2200,2200,2200,0
20230704,202600,3694395,2200,2200,2200,2200,0
20230704,202500,3694395,2200,2200,2200,2200,30
20230704,202400,3694395,2200,2200,2200,2200,0
20230704,202300,3694395,2200,2200,2200,2200,0
20230704,202200,3694395,2200,2200,2200,2200,0
20230704,202100,3694395,2200,2200,2200,2200,0
20230704,202000,3694395,2200,2200,2200,2200,0
20230704,201900,3694395,2200,2200,2200,2200,0
20230704,201800,3694395,2200,2200,2200,2200,0
20230704,201700,3694395,2200,2200,2200,2200,0
20230704,201600,3694395,2200,2200,2200,2200,0
20230704,201500,3694395,2200,2200,2200,2200,0
20230704,201400,3694395,2200,2200,2200,2200,0
20230704,201300,3694395,2200,2200,2200,2200,0
20230704,201200,3694395,2200,2200,2200,2200,0
20230704,201100,3694395,2200,2200,2200,2200,0
20230704,201000,3694395,2200,2200,2200,2200,0
20230704,200900,3694395,2200,2200,2200,2200,0
20230704,200800,3694395,2200,2200,2200,2200,0
20230704,200700,3694395,2200,2200,2200,2200,0
20230704,200600,3694395,2200,2200,2200,2200,0
20230704,200500,3694395,2200,2200,2200,2200,0
20230704,200400,3694395,2200,2200,2200,2200,0
20230704,200300,3694395,2200,2200,2200,2200,0
20230704,200200,3694395,2200,2200,2200,2200,0
20230704,200100,3694395,2200,2200,2200,2200,0
20230704,200000,3694395,2200,2200,2200,2200,0
20230704,195900,3694395,2200,2200,2200,2200,0
20230704,195800,3694395,2200,2200,2200,2200,0
20230704,195700,3694395,2200,2200,2200,2200,0
20230704,195600,3694395,2200,2200,2200,2200,0
20230704,195500,3694395,2200,2200,2200,2200,30
20230704,195400,3694395,2200,2200,2200,2200,0
20230704,195300,3694395,2200,2200,2200,2200,0
20230704,195200,3694395,2200,2200,2200,2200,0
20230704,195100,3694395,2200,2200,2200,2200,0
20230704,195000,3694395,2200,2200,2200,2200,0
20230704,194900,3694395,2200,2200,2200,2200,0
20230704,194800,3694395,2200,2200,2200,2200,0
20230704,194700,3694395,2200,2200,2200,2200,0
20230704,194600,3694395,2200,2200,2200,2200,0
20230704,194500,3694395,2200,2200,2200,2200,0
20230704,194400,3694395,2200,2200,2200,2200,0
20230704,194300,3694395,2200,2200,2200,2200,0
20230704,194200,3694395,2200,2200,2200,2200,0
20230704,194100,3694395,2200,2200,2200,2200,0
20230704,194000,3694395,2200,2200,2200,2200,0
20230704,193900,3694395,2200,2200,2200,2200,0
20230704,193800,3694395,2200,2200,2200,2200,0
20230704,193700,3694395,2200,2200,2200,2200,0
20230704,193600,3694395,2200,2200,2200,2200,0
20230704,193500,3694395,2200,2200,2200,2200,0
20230704,193400,3694395,2200,2200,2200,2200,0
20230704,193300,3694395,2200,2200,2200,2200,0
20230704,193200,3694395,2200,2200,2200,2200,0
20230704,193100,3694395,2200,2200,2200,2200,0
20230704,193000,3694395,2200,2200,2200,2200,0
20230704,192900,3694395,2200,2200,2200,2200,0
20230704,192800,3694395,2200,2200,2200,2200,0
20230704,192700,3694395,2200,2200,2200,2200,0
20230704,192600,3694395,2200,2200,2200,2200,0
20230704,192500,3694395,2200,2200,2200,2200,30
20230704,192400,3694395,2200,2200,2200,2200,0
20230704,192300,3694395,2200,2200,2200,2200,0
20230704,192200,3694395,2200,2200,2200,2200,0
20230704,192100,3694395,2200,2200,2200,2200,0
20230704,192000,3694395,2200,2200,2200,2200,0
20230704,191900,3694395,2200,2200,2200,2200,0
20230704,191800,3694395,2200,2200,2200,2200,0
20230704,191700,3694395,2200,2200,2200,2200,0
20230704,191600,3694395,2200,2200,2200,2200,0
20230704,191500,3694395,2200,2200,2200,2200,0
20230704,191400,3694395,2200,2200,2200,2200,0
20230704,191300,3694395,2200,2200,2200,2200,0
20230704,191200,3694395,2200,2200,2200,2200,0
20230704,191100,3694395,2200,2200,2200,2200,0
20230704,191000,3694395,2200,2200,2200,2200,0
20230704,190900,3694395,2200,2200,2200,2200,0
20230704,190800,3694395,2200,2200,2200,2200,0
20230704,190700,3694395,2200,2200,2200,2200,0
20230704,190600,3694395,2200,2200,2200,2200,0
20230704,190500,3694395,2200,2200,2200,2200,0
20230704,190400,3694395,2200,2200,2200,2200,0
20230704,190300,3694395,2200,2200,2200,2200,0
20230704,190200,3694395,2200,2200,2200,2200,0
20230704,190100,3694395,2200,2200,2200,2200,0
20230704,190000,3694395,2200,2200,2200,2200,0
20230704,185900,3694395,2200,2200,2200,2200,0
20230704,185800,3694395,2200,2200,2200,2200,0
20230704,185700,3694395,2200,2200,2200,2200,0
20230704,185600,3694395,2200,2200,2200,2200,0
20230704,185500,3694395,2200,2200,2200,2200,30
20230704,185400,3694395,2200,2200,2200,2200,0
20230704,185300,3694395,2200,2200,2200,2200,0
20230704,185200,3694395,2200,2200,2200,2200,0
20230704,185100,3694395,2200,2200,2200,2200,0
20230704,185000,3694395,2200,2200,2200,2200,0
20230704,184900,3694395,2200,2200,2200,2200,0
20230704,184800,3694395,2200,2200,2200,2200,0
20230704,184700,3694395,2200,2200,2200,2200,0
20230704,184600,3694395,2200,2200,2200,2200,0
20230704,184500,3694395,2200,2200,2200,2200,0
20230704,184400,3694395,2200,2200,2200,2200,0
20230704,184300,3694395,2200,2200,2200,2200,0
20230704,184200,3694395,2200,2200,2200,2200,0
20230704,184100,3694395,2200,2200,2200,2200,0
20230704,184000,3694395,2200,2200,2200,2200,0
20230704,183900,3694395,2200,2200,2200,2200,0
20230704,183800,3694395,2200,2200,2200,2200,0
20230704,183700,3694395,2200,2200,2200,2200,0
20230704,183600,3694395,2200,2200,2200,2200,0
20230704,183500,3694395,2200,2200,2200,2200,0
20230704,183400,3694395,2200,2200,2200,2200,0
20230704,183300,3694395,2200,2200,2200,2200,0
20230704,183200,3694395,2200,2200,2200,2200,0
20230704,183100,3694395,2200,2200,2200,2200,0
20230704,183000,3694395,2200,2200,2200,2200,0
20230704,182900,3694395,2200,2200,2200,2200,0
20230704,182800,3694395,2200,2200,2200,2200,0
20230704,182700,3694395,2200,2200,2200,2200,0
20230704,182600,3694395,2200,2200,2200,2200,0
20230704,182500,3694395,2200,2200,2200,2200,30
20230704,182400,3694395,2200,2200,2200,2200,0
20230704,182300,3694395,2200,2200,2200,2200,0
20230704,182200,3694395,2200,2200,2200,2200,0
20230704,182100,3694395,2200,2200,2200,2200,0
20230704,182000,3694395,2200,2200,2200,2200,0
20230704,181900,3694395,2200,2200,2200,2200,0
20230704,181800,3694395,2200,2200,2200,2200,0
20230704,181700,3694395,2200,2200,2200,2200,0
20230704,181600,3694395,2200,2200,2200,2200,0
20230704,181500,3694395,2200,2200,2200,2200,0
20230704,181400,3694395,2200,2200,2200,2200,0
20230704,181300,3694395,2200,2200,2200,2200,0
20230704,181200,3694395,2200,2200,2200,2200,0
20230704,181100,3694395,2200,2200,2200,2200,0
20230704,181000,3694395,2200,2200,2200,2200,0
20230704,180900,3694395,2200,2200,2200,2200,0
20230704,180800,3694395,2200,2200,2200,2200,0
20230704,180700,3694395,2200,2200,2200,2200,0
20230704,180600,3694395,2200,2200,2200,2200,0
20230704,180500,3694395,2200,2200,2200,2200,0
20230704,180400,3694395,2200,2200,2200,2200,0
20230704,180300,3694395,2200,2200,2200,2200,0
20230704,180200,3694395,2200,2200,2200,2200,0
20230704,180100,3694395,2200,2200,2200,2200,0
20230704,180000,3694395,2200,2200,2200,2200,0
20230704,175900,3694395,2200,2200,2200,2200,0
20230704,175800,3694395,2200,2200,2200,2200,0
20230704,175700,3694395,2200,2200,2200,2200,0
20230704,175600,3694395,2200,2200,2200,2200,0
20230704,175500,3694395,2200,2200,2200,2200,30
20230704,175400,3694395,2200,2200,2200,2200,0
20230704,175300,3694395,2200,2200,2200,2200,0
20230704,175200,3694395,2200,2200,2200,2200,0
20230704,175100,3694395,2200,2200,2200,2200,0
20230704,175000,3694395,2200,2200,2200,2200,0
20230704,174900,3694395,2200,2200,2200,2200,0
20230704,174800,3694395,2200,2200,2200,2200,0
20230704,174700,3694395,2200,2200,2200,2200,0
20230704,174600,3694395,2200,2200,2200,2200,0
20230704,174500,3694395,2200,2200,2200,2200,0
20230704,174400,3694395,2200,2200,2200,2200,0
20230704,174300,3694395,2200,2200,2200,2200,0
20230704,174200,3694395,2200,2200,2200,2200,0
20230704,174100,3694395,2200,2200,2200,2200,0
20230704,174000,3694395,2200,2200,2200,2200,0
20230704,173900,3694395,2200,2200,2200,2200,0
20230704,173800,3694395,2200,2200,2200,2200,0
20230704,173700,3694395,2200,2200,2200,2200,0
20230704,173600,3694395,2200,2200,2200,2200,0
20230704,173500,3694395,2200,2200,2200,2200,0
20230704,173400,3694395,2200,2200,2200,2200,0
20230704,173300,3694395,2200,2200,2200,2200,0
20230704,173200,3694395,2200,2200,2200,2200,0
20230704,173100,3694395,2200,2200,2200,2200,0
20230704,173000,3694395,2200,2200,2200,2200,0
20230704,172900,3694395,2200,2200,2200,2200,0
20230704,172800,3694395,2200,2200,2200,2200,0
20230704,172700,3694395,2200,2200,2200,2200,0
20230704,172600,3694395,2200,2200,2200,2200,0
20230704,172500,3694395,2200,2200,2200,2200,30
20230704,172400,3694395,2200,2200,2200,2200,0
20230704,172300,3694395,2200,2200,2200,2200,0
20230704,172200,3694395,2200,2200,2200,2200,0
20230704,172100,3694395,2200,2200,2200,2200,0
20230704,172000,3694395,2200,2200,2200,2200,0
20230704,171900,3694395,2200,2200,2200,2200,0
20230704,171800,3694395,2200,2200,2200,2200,0
20230704,171700,3694395,2200,2200,2200,2200,0
20230704,171600,3694395,2200,2200,2200,2200,0
20230704,171500,3694395,2200,2200,2200,2200,0
20230704,171400,3694395,2200,2200,2200,2200,0
20230704,171300,3694395,2200,2200,2200,2200,0
20230704,171200,3694395,2200,2200,2200,2200,0
20230704,171100,3694395,2200,2200,2200,2200,0
20230704,171000,3694395,2200,2200,2200,2200,0
20230704,170900,3694395,2200,2200,2200,2200,0
20230704,170800,3694395,2200,2200,2200,2200,0
20230704,170700,3694395,2200,2200,2200,2200,0
20230704,170600,3694395,2200,2200,2200,2200,0
20230704,170500,3694395,2200,2200,2200,2200,0
20230704,170400,3694395,2200,2200,2200,2200,0
20230704,170300,3694395,2200,2200,2200,2200,0
20230704,170200,3694395,2200,2200,2200,2200,0
20230704,170100,3694395,2200,2200,2200,2200,0
20230704,170000,3694395,2200,2200,2200,2200,0
20230704,165900,3694395,2200,2200,2200,2200,0
20230704,165800,3694395,2200,2200,2200,2200,0
20230704,165700,3694395,2200,2200,2200,2200,0
20230704,165600,3694395,2200,2200,2200,2200,0
20230704,165500,3694395,2200,2200,2200,2200,30
20230704,165400,3694395,2200,2200,2200,2200,0
20230704,165300,3694395,2200,2200,2200,2200,0
20230704,165200,3694395,2200,2200,2200,2200,0
20230704,165100,3694395,2200,2200,2200,2200,0
20230704,165000,3694395,2200,2200,2200,2200,0
20230704,164900,3694395,2200,2200,2200,2200,0
20230704,164800,3694395,2200,2200,2200,2200,0
20230704,164700,3694395,2200,2200,2200,2200,0
20230704,164600,3694395,2200,2200,2200,2200,0
20230704,164500,3694395,2200,2200,2200,2200,0
20230704,164400,3694395,2200,2200,2200,2200,0
20230704,164300,3694395,2200,2200,2200,2200,0
20230704,164200,3694395,2200,2200,2200,2200,0
20230704,164100,3694395,2200,2200,2200,2200,0
20230704,164000,3694395,2200,2200,2200,2200,0
20230704,163900,3694395,2200,2200,2200,2200,0
20230704,163800,3694395,2200,2200,2200,2200,0
20230704,163700,3694395,2200,2200,2200,2200,0
20230704,163600,3694395,2200,2200,2200,2200,0
20230704,163500,3694395,2200,2200,2200,2200,0
20230704,163400,3694395,2200,2200,2200,2200,0
20230704,163300,3694395,2200,2200,2200,2200,0
20230704,163200,3694395,2200,2200,2200,2200,0
20230704,163100,3694395,2200,2200,2200,2200,0
20230704,163000,3694395,2200,2200,2200,2200,0
20230704,162900,3694395,2200,2200,2200,2200,0
20230704,162800,3694395,2200,2200,2200,2200,0
20230704,162700,3694395,2200,2200,2200,2200,0
20230704,162600,3694395,2200,2200,2200,2200,0
20230704,162500,3694395,2200,2200,2200,2200,30
20230704,162400,3694395,2200,2200,2200,2200,0
20230704,162300,3694395,2200,2200,2200,2200,0
20230704,162200,3694395,2200,2200,2200,2200,0
20230704,162100,3694395,2200,2200,2200,2200,0
20230704,162000,3694395,2200,2200,2200,2200,0
20230704,161900,3694395,2200,2200,2200,2200,0
20230704,161800,3694395,2200,2200,2200,2200,0
20230704,161700,3694395,2200,2200,2200,2200,0
20230704,161600,3694395,2200,2200,2200,2200,0
20230704,161500,3694395,2200,2200,2200,2200,0
20230704,161400,3694395,2200,2200,2200,2200,0
20230704,161300,3694395,2200,2200,2200,2200,0
20230704,161200,3694395,2200,2200,2200,2200,0
20230704,161100,3694395,2200,2200,2200,2200,0
20230704,161000,3694395,2200,2200,2200,2200,0
20230704,160900,3694395,2200,2200,2200,2200,0
20230704,160800,3694395,2200,2200,2200,2200,0
20230704,160700,3694395,2200,2200,2200,2200,0
20230704,160600,3694395,2200,2200,2200,2200,0
20230704,160500,3694395,2200,2200,2200,2200,0
20230704,160400,3694395,2200,2200,2200,2200,0
20230704,160300,3694395,2200,2200,2200,2200,0
20230704,160200,3694395,2200,2200,2200,2200,0
20230704,160100,3694395,2200,2200,2200,2200,0
20230704,160000,3694395,2200,2200,2200,2200,0
20230704,155900,3694395,2200,2200,2200,2200,0
20230704,155800,3694395,2200,2200,2200,2200,0
20230704,155700,3694395,2200,2200,2200,2200,0
20230704,155600,3694395,2200,2200,2200,2200,0
20230704,155500,3694395,2200,2200,2200,2200,30
20230704,155400,3694395,2200,2200,2200,2200,0
20230704,155300,3694395,2200,2200,2200,2200,0
20230704,155200,3694395,2200,2200,2200,2200,0
20230704,155100,3694395,2200,2200,2200,2200,0
20230704,155000,3694395,2200,2200,2200,2200,0
20230704,154900,3694395,2200,2200,2200,2200,0
20230704,154800,3694395,2200,2200,2200,2200,0
20230704,154700,3694395,2200,2200,2200,2200,0
20230704,154600,3694395,2200,2200,2200,2200,0
20230704,154500,3694395,2200,2200,2200,2200,0
20230704,154400,3694395,2200,2200,2200,2200,0
20230704,154300,3694395,2200,2200,2200,2200,0
20230704,154200,3694395,2200,2200,2200,2200,0
20230704,154100,3694395,2200,2200,2200,2200,0
20230704,154000,3694395,2200,2200,2200,2200,0
20230704,153900,3694395,2200,2200,2200,2200,0
20230704,153800,3694395,2200,2200,2200,2200,0
20230704,153700,3694395,2200,2200,2200,2200,0
20230704,153600,3694395,2200,2200,2200,2200,0
20230704,153500,3694395,2200,2200,2200,2200,0
20230704,153400,3694395,2200,2200,2200,2200,0
20230704,153300,3694395,2200,2200,2200,2200,0
20230704,153200,3694395,2200,2200,2200,2200,0
20230704,153100,3694395,2200,2200,2200,2200,0
20230704,153000,3694395,2200,2200,2200,2200,30
20230704,152900,3628395,2205,2205,2205,2205,0
20230704,152800,3628395,2205,2205,2205,2205,0
20230704,152700,3628395,2205,2205,2205,2205,0
20230704,152600,3628395,2205,2205,2205,2205,0
20230704,152500,3628395,2205,2205,2205,2205,0
20230704,152400,3628395,2205,2205,2205,2205,0
20230704,152300,3628395,2205,2205,2205,2205,0
20230704,152200,3628395,2205,2205,2205,2205,0
20230704,152100,3628395,2205,2205,2205,2205,0
20230704,152000,3628395,2205,2205,2205,2205,0
20230704,151900,3628395,2205,2205,2205,2205,0
20230704,151800,3628395,2205,2205,2205,2205,0
20230704,151700,3628395,2205,2205,2205,2205,0
20230704,151600,3628395,2205,2205,2205,2205,0
20230704,151500,3628395,2205,2205,2205,2205,0
20230704,151400,3628395,2205,2205,2205,2205,0
20230704,151300,3628395,2205,2205,2205,2205,0
20230704,151200,3628395,2205,2205,2205,2205,0
20230704,151100,3628395,2205,2205,2205,2205,0
20230704,151000,3628395,2205,2205,2205,2205,0
20230704,150900,3628395,2205,2200,2205,2200,5
20230704,150800,3617390,2200,2200,2200,2200,0
20230704,150700,3617390,2200,2200,2200,2200,0
20230704,150600,3617390,2200,2200,2200,2200,0
20230704,150500,3617390,2200,2200,2200,2200,0
20230704,150400,3617390,2200,2200,2200,2200,0
20230704,150300,3617390,2200,2200,2200,2200,0
20230704,150200,3617390,2200,2200,2200,2200,0
20230704,150100,3617390,2200,2200,2200,2200,0
20230704,150000,3617390,2200,2200,2200,2200,0
20230704,145900,3617390,2200,2200,2200,2200,0
20230704,145800,3617390,2200,2200,2200,2200,0
20230704,145700,3617390,2200,2200,2200,2200,0
20230704,145600,3617390,2200,2200,2200,2200,0
20230704,145500,3617390,2200,2200,2200,2200,0
20230704,145400,3617390,2200,2200,2200,2200,0
20230704,145300,3617390,2200,2200,2200,2200,0
20230704,145200,3617390,2200,2200,2200,2200,0
20230704,145100,3617390,2200,2200,2200,2200,60
20230704,145000,3485390,2200,2200,2200,2200,0
20230704,144900,3485390,2200,2200,2200,2200,0
20230704,144800,3485390,2200,2200,2200,2200,0
20230704,144700,3485390,2200,2200,2200,2200,0
20230704,144600,3485390,2200,2200,2200,2200,0
20230704,144500,3485390,2200,2200,2200,2200,0
20230704,144400,3485390,2200,2200,2200,2200,0
20230704,144300,3485390,2200,2200,2200,2200,0
20230704,144200,3485390,2200,2200,2200,2200,0
20230704,144100,3485390,2200,2200,2200,2200,0
20230704,144000,3485390,2200,2200,2200,2200,0
20230704,143900,3485390,2200,2200,2200,2200,0
20230704,143800,3485390,2200,2200,2200,2200,0
20230704,143700,3485390,2200,2200,2200,2200,1
20230704,143600,3483190,2190,2190,2190,2190,0
20230704,143500,3483190,2190,2190,2190,2190,0
20230704,143400,3483190,2190,2190,2190,2190,0
20230704,143300,3483190,2190,2190,2190,2190,0
20230704,143200,3483190,2190,2190,2190,2190,0
20230704,143100,3483190,2190,2190,2190,2190,0
20230704,143000,3483190,2190,2190,2190,2190,0
20230704,142900,3483190,2190,2190,2190,2190,0
20230704,142800,3483190,2190,2190,2190,2190,0
20230704,142700,3483190,2190,2190,2190,2190,0
20230704,142600,3483190,2190,2190,2190,2190,0
20230704,142500,3483190,2190,2190,2190,2190,0
20230704,142400,3483190,2190,2190,2190,2190,0
20230704,142300,3483190,2190,2190,2190,2190,0
20230704,142200,3483190,2190,2190,2190,2190,0
20230704,142100,3483190,2190,2190,2190,2190,2
20230704,142000,3478810,2200,2200,2200,2200,1
20230704,141900,3476610,2190,2190,2190,2190,0
20230704,141800,3476610,2190,2190,2190,2190,0
20230704,141700,3476610,2190,2190,2190,2190,0
20230704,141600,3476610,2190,2190,2190,2190,0
20230704,141500,3476610,2190,2190,2190,2190,0
20230704,141400,3476610,2190,2190,2190,2190,0
20230704,141300,3476610,2190,2190,2190,2190,0
20230704,141200,3476610,2190,2190,2190,2190,0
20230704,141100,3476610,2190,2190,2190,2190,0
20230704,141000,3476610,2190,2190,2190,2190,0
20230704,140900,3476610,2190,2190,2190,2190,0
20230704,140800,3476610,2190,2190,2190,2190,0
20230704,140700,3476610,2190,2190,2190,2190,0
20230704,140600,3476610,2190,2190,2190,2190,0
20230704,140500,3476610,2190,2190,2190,2190,0
20230704,140400,3476610,2190,2195,2195,2190,9
20230704,140300,3456880,2205,2205,2205,2205,0
20230704,140200,3456880,2205,2205,2205,2205,0
20230704,140100,3456880,2205,2205,2205,2205,0
20230704,140000,3456880,2205,2205,2205,2205,0
20230704,135900,3456880,2205,2205,2205,2205,0
20230704,135800,3456880,2205,2205,2205,2205,0
20230704,135700,3456880,2205,2205,2205,2205,0
20230704,135600,3456880,2205,2205,2205,2205,0
20230704,135500,3456880,2205,2205,2205,2205,0
20230704,135400,3456880,2205,2205,2205,2205,0
20230704,135300,3456880,2205,2205,2205,2205,0
20230704,135200,3456880,2205,2205,2205,2205,0
20230704,135100,3456880,2205,2205,2205,2205,0
20230704,135000,3456880,2205,2205,2205,2205,0
20230704,134900,3456880,2205,2205,2205,2205,0
20230704,134800,3456880,2205,2205,2205,2205,0
20230704,134700,3456880,2205,2205,2205,2205,0
20230704,134600,3456880,2205,2205,2205,2205,0
20230704,134500,3456880,2205,2205,2205,2205,0
20230704,134400,3456880,2205,2205,2205,2205,0
20230704,134300,3456880,2205,2205,2205,2205,0
20230704,134200,3456880,2205,2205,2205,2205,0
20230704,134100,3456880,2205,2205,2205,2205,0
20230704,134000,3456880,2205,2205,2205,2205,0
20230704,133900,3456880,2205,2205,2205,2205,0
20230704,133800,3456880,2205,2205,2205,2205,0
20230704,133700,3456880,2205,2205,2205,2205,0
20230704,133600,3456880,2205,2205,2205,2205,0
20230704,133500,3456880,2205,2205,2205,2205,0
20230704,133400,3456880,2205,2205,2205,2205,0
20230704,133300,3456880,2205,2205,2205,2205,0
20230704,133200,3456880,2205,2205,2205,2205,0
20230704,133100,3456880,2205,2205,2205,2205,0
20230704,133000,3456880,2205,2205,2205,2205,0
20230704,132900,3456880,2205,2205,2205,2205,0
20230704,132800,3456880,2205,2205,2205,2205,0
20230704,132700,3456880,2205,2205,2205,2205,0
20230704,132600,3456880,2205,2205,2205,2205,0
20230704,132500,3456880,2205,2205,2205,2205,0
20230704,132400,3456880,2205,2205,2205,2205,0
20230704,132300,3456880,2205,2205,2205,2205,0
20230704,132200,3456880,2205,2205,2205,2205,0
20230704,132100,3456880,2205,2205,2205,2205,0
20230704,132000,3456880,2205,2205,2205,2205,0
20230704,131900,3456880,2205,2205,2205,2205,0
20230704,131800,3456880,2205,2205,2205,2205,0
20230704,131700,3456880,2205,2205,2205,2205,0
20230704,131600,3456880,2205,2205,2205,2205,0
20230704,131500,3456880,2205,2205,2205,2205,0
20230704,131400,3456880,2205,2205,2205,2205,0
20230704,131300,3456880,2205,2205,2205,2205,0
20230704,131200,3456880,2205,2205,2205,2205,0
20230704,131100,3456880,2205,2205,2205,2205,0
20230704,131000,3456880,2205,2205,2205,2205,0
20230704,130900,3456880,2205,2205,2205,2205,0
20230704,130800,3456880,2205,2205,2205,2205,0
20230704,130700,3456880,2205,2205,2205,2205,0
20230704,130600,3456880,2205,2205,2205,2205,0
20230704,130500,3456880,2205,2205,2205,2205,0
20230704,130400,3456880,2205,2205,2205,2205,0
20230704,130300,3456880,2205,2205,2205,2205,0
20230704,130200,3456880,2205,2205,2205,2205,0
20230704,130100,3456880,2205,2205,2205,2205,0
20230704,130000,3456880,2205,2205,2205,2205,0
20230704,125900,3456880,2205,2205,2205,2205,0
20230704,125800,3456880,2205,2205,2205,2205,0
20230704,125700,3456880,2205,2205,2205,2205,0
20230704,125600,3456880,2205,2205,2205,2205,0
20230704,125500,3456880,2205,2205,2205,2205,0
20230704,125400,3456880,2205,2205,2205,2205,0
20230704,125300,3456880,2205,2205,2205,2205,0
20230704,125200,3456880,2205,2205,2205,2205,0
20230704,125100,3456880,2205,2205,2205,2205,0
20230704,125000,3456880,2205,2205,2205,2205,0
20230704,124900,3456880,2205,2205,2205,2205,0
20230704,124800,3456880,2205,2205,2205,2205,0
20230704,124700,3456880,2205,2205,2205,2205,0
20230704,124600,3456880,2205,2205,2205,2205,0
20230704,124500,3456880,2205,2205,2205,2205,0
20230704,124400,3456880,2205,2205,2205,2205,0
20230704,124300,3456880,2205,2205,2205,2205,0
20230704,124200,3456880,2205,2205,2205,2205,0
20230704,124100,3456880,2205,2205,2205,2205,0
20230704,124000,3456880,2205,2205,2205,2205,0
20230704,123900,3456880,2205,2205,2205,2205,0
20230704,123800,3456880,2205,2205,2205,2205,0
20230704,123700,3456880,2205,2205,2205,2205,0
20230704,123600,3456880,2205,2205,2205,2205,0
20230704,123500,3456880,2205,2205,2205,2205,0
20230704,123400,3456880,2205,2205,2205,2205,0
20230704,123300,3456880,2205,2205,2205,2205,0
20230704,123200,3456880,2205,2205,2205,2205,0
20230704,123100,3456880,2205,2205,2205,2205,0
20230704,123000,3456880,2205,2205,2205,2205,0
20230704,122900,3456880,2205,2205,2205,2205,0
20230704,122800,3456880,2205,2205,2205,2205,0
20230704,122700,3456880,2205,2205,2205,2205,0
20230704,122600,3456880,2205,2205,2205,2205,0
20230704,122500,3456880,2205,2205,2205,2205,0
20230704,122400,3456880,2205,2205,2205,2205,0
20230704,122300,3456880,2205,2205,2205,2205,0
20230704,122200,3456880,2205,2205,2205,2205,490
20230704,122100,2376430,2205,2205,2205,2205,0
20230704,122000,2376430,2205,2205,2205,2205,0
20230704,121900,2376430,2205,2205,2205,2205,0
20230704,121800,2376430,2205,2205,2205,2205,0
20230704,121700,2376430,2205,2205,2205,2205,0
20230704,121600,2376430,2205,2205,2205,2205,0
20230704,121500,2376430,2205,2205,2205,2205,0
20230704,121400,2376430,2205,2205,2205,2205,0
20230704,121300,2376430,2205,2205,2205,2205,0
20230704,121200,2376430,2205,2205,2205,2205,0
20230704,121100,2376430,2205,2205,2205,2205,0
20230704,121000,2376430,2205,2205,2205,2205,0
20230704,120900,2376430,2205,2205,2205,2205,0
20230704,120800,2376430,2205,2205,2205,2205,0
20230704,120700,2376430,2205,2205,2205,2205,0
20230704,120600,2376430,2205,2205,2205,2205,9
20230704,120500,2356585,2205,2205,2205,2205,0
20230704,120400,2356585,2205,2205,2205,2205,0
20230704,120300,2356585,2205,2205,2205,2205,0
20230704,120200,2356585,2205,2205,2205,2205,0
20230704,120100,2356585,2205,2205,2205,2205,0
20230704,120000,2356585,2205,2205,2205,2205,0
20230704,115900,2356585,2205,2205,2205,2205,0
20230704,115800,2356585,2205,2205,2205,2205,0
20230704,115700,2356585,2205,2205,2205,2205,0
20230704,115600,2356585,2205,2205,2205,2205,0
20230704,115500,2356585,2205,2205,2205,2205,0
20230704,115400,2356585,2205,2205,2205,2205,0
20230704,115300,2356585,2205,2205,2205,2205,0
20230704,115200,2356585,2205,2205,2205,2205,0
20230704,115100,2356585,2205,2205,2205,2205,0
20230704,115000,2356585,2205,2205,2205,2205,0
20230704,114900,2356585,2205,2205,2205,2205,0
20230704,114800,2356585,2205,2205,2205,2205,0
20230704,114700,2356585,2205,2205,2205,2205,0
20230704,114600,2356585,2205,2205,2205,2205,0
20230704,114500,2356585,2205,2205,2205,2205,0
20230704,114400,2356585,2205,2205,2205,2205,0
20230704,114300,2356585,2205,2205,2205,2205,0
20230704,114200,2356585,2205,2205,2205,2205,0
20230704,114100,2356585,2205,2205,2205,2205,0
20230704,114000,2356585,2205,2205,2205,2205,0
20230704,113900,2356585,2205,2205,2205,2205,1
20230704,113800,2354380,2205,2205,2205,2205,0
20230704,113700,2354380,2205,2205,2205,2205,1
20230704,113600,2352175,2190,2190,2190,2190,0
20230704,113500,2352175,2190,2190,2190,2190,0
20230704,113400,2352175,2190,2190,2190,2190,0
20230704,113300,2352175,2190,2190,2190,2190,0
20230704,113200,2352175,2190,2190,2190,2190,0
20230704,113100,2352175,2190,2190,2190,2190,10
20230704,113000,2330275,2190,2190,2190,2190,0
20230704,112900,2330275,2190,2190,2190,2190,0
20230704,112800,2330275,2190,2190,2190,2190,0
20230704,112700,2330275,2190,2190,2190,2190,0
20230704,112600,2330275,2190,2190,2190,2190,0
20230704,112500,2330275,2190,2190,2190,2190,1
20230704,112400,2328085,2190,2190,2190,2190,0
20230704,112300,2328085,2190,2190,2190,2190,0
20230704,112200,2328085,2190,2190,2190,2190,0
20230704,112100,2328085,2190,2190,2190,2190,0
20230704,112000,2328085,2190,2190,2190,2190,0
20230704,111900,2328085,2190,2190,2190,2190,0
20230704,111800,2328085,2190,2190,2190,2190,0
20230704,111700,2328085,2190,2190,2190,2190,0
20230704,111600,2328085,2190,2190,2190,2190,0
20230704,111500,2328085,2190,2190,2190,2190,0
20230704,111400,2328085,2190,2190,2190,2190,0
20230704,111300,2328085,2190,2190,2190,2190,0
20230704,111200,2328085,2190,2190,2190,2190,0
20230704,111100,2328085,2190,2190,2190,2190,0
20230704,111000,2328085,2190,2190,2190,2190,0
20230704,110900,2328085,2190,2190,2190,2190,0
20230704,110800,2328085,2190,2190,2190,2190,0
20230704,110700,2328085,2190,2190,2190,2190,0
20230704,110600,2328085,2190,2190,2190,2190,0
20230704,110500,2328085,2190,2190,2190,2190,0
20230704,110400,2328085,2190,2190,2190,2190,0
20230704,110300,2328085,2190,2190,2190,2190,0
20230704,110200,2328085,2190,2190,2190,2190,0
20230704,110100,2328085,2190,2190,2190,2190,0
20230704,110000,2328085,2190,2190,2190,2190,0
20230704,105900,2328085,2190,2190,2190,2190,0
20230704,105800,2328085,2190,2190,2190,2190,0
20230704,105700,2328085,2190,2190,2190,2190,0
20230704,105600,2328085,2190,2190,2190,2190,0
20230704,105500,2328085,2190,2200,2200,2190,1059
20230704,105400,8845,2210,2210,2210,2210,0
20230704,105300,8845,2210,2210,2210,2210,0
20230704,105200,8845,2210,2210,2210,2210,0
20230704,105100,8845,2210,2210,2210,2210,0
20230704,105000,8845,2210,2210,2210,2210,0
20230704,104900,8845,2210,2210,2210,2210,0
20230704,104800,8845,2210,2210,2210,2210,0
20230704,104700,8845,2210,2210,2210,2210,0
20230704,104600,8845,2210,2210,2210,2210,0
20230704,104500,8845,2210,2210,2210,2210,0
20230704,104400,8845,2210,2210,2210,2210,0
20230704,104300,8845,2210,2210,2210,2210,0
20230704,104200,8845,2210,2210,2210,2210,0
20230704,104100,8845,2210,2210,2210,2210,0
20230704,104000,8845,2210,2210,2210,2210,0
20230704,103900,8845,2210,2210,2210,2210,0
20230704,103800,8845,2210,2210,2210,2210,0
20230704,103700,8845,2210,2210,2210,2210,0
20230704,103600,8845,2210,2210,2210,2210,0
20230704,103500,8845,2210,2210,2210,2210,0
20230704,103400,8845,2210,2210,2210,2210,0
20230704,103300,8845,2210,2210,2210,2210,0
20230704,103200,8845,2210,2210,2210,2210,0
20230704,103100,8845,2210,2210,2210,2210,0
20230704,103000,8845,2210,2210,2210,2210,0
20230704,102900,8845,2210,2210,2210,2210,0
20230704,102800,8845,2210,2210,2210,2210,0
20230704,102700,8845,2210,2210,2210,2210,0
20230704,102600,8845,2210,2210,2210,2210,0
20230704,102500,8845,2210,2210,2210,2210,0
20230704,102400,8845,2210,2210,2210,2210,0
20230704,102300,8845,2210,2210,2210,2210,0
20230704,102200,8845,2210,2210,2210,2210,0
20230704,102100,8845,2210,2210,2210,2210,0
20230704,102000,8845,2210,2210,2210,2210,0
20230704,101900,8845,2210,2210,2210,2210,0
20230704,101800,8845,2210,2210,2210,2210,0
20230704,101700,8845,2210,2210,2210,2210,0
20230704,101600,8845,2210,2210,2210,2210,0
20230704,101500,8845,2210,2210,2210,2210,0
20230704,101400,8845,2210,2210,2210,2210,3
20230704,101300,2215,2215,2215,2215,2215,0
20230704,101200,2215,2215,2215,2215,2215,0
20230704,101100,2215,2215,2215,2215,2215,0
20230704,101000,2215,2215,2215,2215,2215,0
20230704,100900,2215,2215,2215,2215,2215,0
20230704,100800,2215,2215,2215,2215,2215,0
20230704,100700,2215,2215,2215,2215,2215,0
20230704,100600,2215,2215,2215,2215,2215,0
20230704,100500,2215,2215,2215,2215,2215,0
20230704,100400,2215,2215,2215,2215,2215,0
20230704,100300,2215,2215,2215,2215,2215,0
20230704,100200,2215,2215,2215,2215,2215,0
20230704,100100,2215,2215,2215,2215,2215,0
20230704,100000,2215,2215,2215,2215,2215,0
20230704,095900,2215,2215,2215,2215,2215,0
20230704,095800,2215,2215,2215,2215,2215,0
20230704,095700,2215,2215,2215,2215,2215,0
20230704,095600,2215,2215,2215,2215,2215,0
20230704,095500,2215,2215,2215,2215,2215,0
20230704,095400,2215,2215,2215,2215,2215,0
20230704,095300,2215,2215,2215,2215,2215,0
20230704,095200,2215,2215,2215,2215,2215,0
20230704,095100,2215,2215,2215,2215,2215,0
20230704,095000,2215,2215,2215,2215,2215,0
20230704,094900,2215,2215,2215,2215,2215,0
20230704,094800,2215,2215,2215,2215,2215,0
20230704,094700,2215,2215,2215,2215,2215,0
20230704,094600,2215,2215,2215,2215,2215,0
20230704,094500,2215,2215,2215,2215,2215,0
20230704,094400,2215,2215,2215,2215,2215,0
20230704,094300,2215,2215,2215,2215,2215,0
20230704,094200,2215,2215,2215,2215,2215,0
20230704,094100,2215,2215,2215,2215,2215,0
20230704,094000,2215,2215,2215,2215,2215,0
20230704,093900,2215,2215,2215,2215,2215,0
20230704,093800,2215,2215,2215,2215,2215,0
20230704,093700,2215,2215,2215,2215,2215,0
20230704,093600,2215,2215,2215,2215,2215,0
20230704,093500,2215,2215,2215,2215,2215,0
20230704,093400,2215,2215,2215,2215,2215,0
20230704,093300,2215,2215,2215,2215,2215,0
20230704,093200,2215,2215,2215,2215,2215,0
20230704,093100,2215,2215,2215,2215,2215,0
20230704,093000,2215,2215,2215,2215,2215,0
20230704,092900,2215,2215,2215,2215,2215,0
20230704,092800,2215,2215,2215,2215,2215,0
20230704,092700,2215,2215,2215,2215,2215,0
20230704,092600,2215,2215,2215,2215,2215,0
20230704,092500,2215,2215,2215,2215,2215,0
20230704,092400,2215,2215,2215,2215,2215,0
20230704,092300,2215,2215,2215,2215,2215,0
20230704,092200,2215,2215,2215,2215,2215,0
20230704,092100,2215,2215,2215,2215,2215,1
20230704,092000,0,2200,2200,2200,2200,0
20230704,091900,0,2200,2200,2200,2200,0
20230704,091800,0,2200,2200,2200,2200,0
20230704,091700,0,2200,2200,2200,2200,0
20230704,091600,0,2200,2200,2200,2200,0
20230704,091500,0,2200,2200,2200,2200,0
20230704,091400,0,2200,2200,2200,2200,0
20230704,091300,0,2200,2200,2200,2200,0
20230704,091200,0,2200,2200,2200,2200,0
20230704,091100,0,2200,2200,2200,2200,0
20230704,091000,0,2200,2200,2200,2200,0
20230704,090900,0,2200,2200,2200,2200,0
20230704,090800,0,2200,2200,2200,2200,0
20230704,090700,0,2200,2200,2200,2200,0
20230704,090600,0,2200,2200,2200,2200,0
20230704,090500,0,2200,2200,2200,2200,0
20230704,090400,0,2200,2200,2200,2200,0
20230704,090300,0,2200,2200,2200,2200,0
20230704,090200,0,2200,2200,2200,2200,0
20230704,090100,0,2200,2200,2200,2200,0
20230704,090000,0,2200,2200,2200,2200,0