KissMeData/430220/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205700,33549010,2185,2185,2185,2185,460
20230704,205600,33549010,2185,2185,2185,2185,0
20230704,205500,33549010,2185,2185,2185,2185,0
20230704,205400,33549010,2185,2185,2185,2185,0
20230704,205300,33549010,2185,2185,2185,2185,0
20230704,205200,33549010,2185,2185,2185,2185,0
20230704,205100,33549010,2185,2185,2185,2185,0
20230704,205000,33549010,2185,2185,2185,2185,0
20230704,204900,33549010,2185,2185,2185,2185,0
20230704,204800,33549010,2185,2185,2185,2185,0
20230704,204700,33549010,2185,2185,2185,2185,0
20230704,204600,33549010,2185,2185,2185,2185,0
20230704,204500,33549010,2185,2185,2185,2185,0
20230704,204400,33549010,2185,2185,2185,2185,0
20230704,204300,33549010,2185,2185,2185,2185,0
20230704,204200,33549010,2185,2185,2185,2185,0
20230704,204100,33549010,2185,2185,2185,2185,0
20230704,204000,33549010,2185,2185,2185,2185,0
20230704,203900,33549010,2185,2185,2185,2185,0
20230704,203800,33549010,2185,2185,2185,2185,0
20230704,203700,33549010,2185,2185,2185,2185,0
20230704,203600,33549010,2185,2185,2185,2185,0
20230704,203500,33549010,2185,2185,2185,2185,0
20230704,203400,33549010,2185,2185,2185,2185,0
20230704,203300,33549010,2185,2185,2185,2185,0
20230704,203200,33549010,2185,2185,2185,2185,0
20230704,203100,33549010,2185,2185,2185,2185,0
20230704,203000,33549010,2185,2185,2185,2185,0
20230704,202900,33549010,2185,2185,2185,2185,0
20230704,202800,33549010,2185,2185,2185,2185,0
20230704,202700,33549010,2185,2185,2185,2185,460
20230704,202600,33549010,2185,2185,2185,2185,0
20230704,202500,33549010,2185,2185,2185,2185,0
20230704,202400,33549010,2185,2185,2185,2185,0
20230704,202300,33549010,2185,2185,2185,2185,0
20230704,202200,33549010,2185,2185,2185,2185,0
20230704,202100,33549010,2185,2185,2185,2185,0
20230704,202000,33549010,2185,2185,2185,2185,0
20230704,201900,33549010,2185,2185,2185,2185,0
20230704,201800,33549010,2185,2185,2185,2185,0
20230704,201700,33549010,2185,2185,2185,2185,0
20230704,201600,33549010,2185,2185,2185,2185,0
20230704,201500,33549010,2185,2185,2185,2185,0
20230704,201400,33549010,2185,2185,2185,2185,0
20230704,201300,33549010,2185,2185,2185,2185,0
20230704,201200,33549010,2185,2185,2185,2185,0
20230704,201100,33549010,2185,2185,2185,2185,0
20230704,201000,33549010,2185,2185,2185,2185,0
20230704,200900,33549010,2185,2185,2185,2185,0
20230704,200800,33549010,2185,2185,2185,2185,0
20230704,200700,33549010,2185,2185,2185,2185,0
20230704,200600,33549010,2185,2185,2185,2185,0
20230704,200500,33549010,2185,2185,2185,2185,0
20230704,200400,33549010,2185,2185,2185,2185,0
20230704,200300,33549010,2185,2185,2185,2185,0
20230704,200200,33549010,2185,2185,2185,2185,0
20230704,200100,33549010,2185,2185,2185,2185,0
20230704,200000,33549010,2185,2185,2185,2185,0
20230704,195900,33549010,2185,2185,2185,2185,0
20230704,195800,33549010,2185,2185,2185,2185,0
20230704,195700,33549010,2185,2185,2185,2185,460
20230704,195600,33549010,2185,2185,2185,2185,0
20230704,195500,33549010,2185,2185,2185,2185,0
20230704,195400,33549010,2185,2185,2185,2185,0
20230704,195300,33549010,2185,2185,2185,2185,0
20230704,195200,33549010,2185,2185,2185,2185,0
20230704,195100,33549010,2185,2185,2185,2185,0
20230704,195000,33549010,2185,2185,2185,2185,0
20230704,194900,33549010,2185,2185,2185,2185,0
20230704,194800,33549010,2185,2185,2185,2185,0
20230704,194700,33549010,2185,2185,2185,2185,0
20230704,194600,33549010,2185,2185,2185,2185,0
20230704,194500,33549010,2185,2185,2185,2185,0
20230704,194400,33549010,2185,2185,2185,2185,0
20230704,194300,33549010,2185,2185,2185,2185,0
20230704,194200,33549010,2185,2185,2185,2185,0
20230704,194100,33549010,2185,2185,2185,2185,0
20230704,194000,33549010,2185,2185,2185,2185,0
20230704,193900,33549010,2185,2185,2185,2185,0
20230704,193800,33549010,2185,2185,2185,2185,0
20230704,193700,33549010,2185,2185,2185,2185,0
20230704,193600,33549010,2185,2185,2185,2185,0
20230704,193500,33549010,2185,2185,2185,2185,0
20230704,193400,33549010,2185,2185,2185,2185,0
20230704,193300,33549010,2185,2185,2185,2185,0
20230704,193200,33549010,2185,2185,2185,2185,0
20230704,193100,33549010,2185,2185,2185,2185,0
20230704,193000,33549010,2185,2185,2185,2185,0
20230704,192900,33549010,2185,2185,2185,2185,0
20230704,192800,33549010,2185,2185,2185,2185,0
20230704,192700,33549010,2185,2185,2185,2185,460
20230704,192600,33549010,2185,2185,2185,2185,0
20230704,192500,33549010,2185,2185,2185,2185,0
20230704,192400,33549010,2185,2185,2185,2185,0
20230704,192300,33549010,2185,2185,2185,2185,0
20230704,192200,33549010,2185,2185,2185,2185,0
20230704,192100,33549010,2185,2185,2185,2185,0
20230704,192000,33549010,2185,2185,2185,2185,0
20230704,191900,33549010,2185,2185,2185,2185,0
20230704,191800,33549010,2185,2185,2185,2185,0
20230704,191700,33549010,2185,2185,2185,2185,0
20230704,191600,33549010,2185,2185,2185,2185,0
20230704,191500,33549010,2185,2185,2185,2185,0
20230704,191400,33549010,2185,2185,2185,2185,0
20230704,191300,33549010,2185,2185,2185,2185,0
20230704,191200,33549010,2185,2185,2185,2185,0
20230704,191100,33549010,2185,2185,2185,2185,0
20230704,191000,33549010,2185,2185,2185,2185,0
20230704,190900,33549010,2185,2185,2185,2185,0
20230704,190800,33549010,2185,2185,2185,2185,0
20230704,190700,33549010,2185,2185,2185,2185,0
20230704,190600,33549010,2185,2185,2185,2185,0
20230704,190500,33549010,2185,2185,2185,2185,0
20230704,190400,33549010,2185,2185,2185,2185,0
20230704,190300,33549010,2185,2185,2185,2185,0
20230704,190200,33549010,2185,2185,2185,2185,0
20230704,190100,33549010,2185,2185,2185,2185,0
20230704,190000,33549010,2185,2185,2185,2185,0
20230704,185900,33549010,2185,2185,2185,2185,0
20230704,185800,33549010,2185,2185,2185,2185,0
20230704,185700,33549010,2185,2185,2185,2185,460
20230704,185600,33549010,2185,2185,2185,2185,0
20230704,185500,33549010,2185,2185,2185,2185,0
20230704,185400,33549010,2185,2185,2185,2185,0
20230704,185300,33549010,2185,2185,2185,2185,0
20230704,185200,33549010,2185,2185,2185,2185,0
20230704,185100,33549010,2185,2185,2185,2185,0
20230704,185000,33549010,2185,2185,2185,2185,0
20230704,184900,33549010,2185,2185,2185,2185,0
20230704,184800,33549010,2185,2185,2185,2185,0
20230704,184700,33549010,2185,2185,2185,2185,0
20230704,184600,33549010,2185,2185,2185,2185,0
20230704,184500,33549010,2185,2185,2185,2185,0
20230704,184400,33549010,2185,2185,2185,2185,0
20230704,184300,33549010,2185,2185,2185,2185,0
20230704,184200,33549010,2185,2185,2185,2185,0
20230704,184100,33549010,2185,2185,2185,2185,0
20230704,184000,33549010,2185,2185,2185,2185,0
20230704,183900,33549010,2185,2185,2185,2185,0
20230704,183800,33549010,2185,2185,2185,2185,0
20230704,183700,33549010,2185,2185,2185,2185,0
20230704,183600,33549010,2185,2185,2185,2185,0
20230704,183500,33549010,2185,2185,2185,2185,0
20230704,183400,33549010,2185,2185,2185,2185,0
20230704,183300,33549010,2185,2185,2185,2185,0
20230704,183200,33549010,2185,2185,2185,2185,0
20230704,183100,33549010,2185,2185,2185,2185,0
20230704,183000,33549010,2185,2185,2185,2185,0
20230704,182900,33549010,2185,2185,2185,2185,0
20230704,182800,33549010,2185,2185,2185,2185,0
20230704,182700,33549010,2185,2185,2185,2185,460
20230704,182600,33549010,2185,2185,2185,2185,0
20230704,182500,33549010,2185,2185,2185,2185,0
20230704,182400,33549010,2185,2185,2185,2185,0
20230704,182300,33549010,2185,2185,2185,2185,0
20230704,182200,33549010,2185,2185,2185,2185,0
20230704,182100,33549010,2185,2185,2185,2185,0
20230704,182000,33549010,2185,2185,2185,2185,0
20230704,181900,33549010,2185,2185,2185,2185,0
20230704,181800,33549010,2185,2185,2185,2185,0
20230704,181700,33549010,2185,2185,2185,2185,0
20230704,181600,33549010,2185,2185,2185,2185,0
20230704,181500,33549010,2185,2185,2185,2185,0
20230704,181400,33549010,2185,2185,2185,2185,0
20230704,181300,33549010,2185,2185,2185,2185,0
20230704,181200,33549010,2185,2185,2185,2185,0
20230704,181100,33549010,2185,2185,2185,2185,0
20230704,181000,33549010,2185,2185,2185,2185,0
20230704,180900,33549010,2185,2185,2185,2185,0
20230704,180800,33549010,2185,2185,2185,2185,0
20230704,180700,33549010,2185,2185,2185,2185,0
20230704,180600,33549010,2185,2185,2185,2185,0
20230704,180500,33549010,2185,2185,2185,2185,0
20230704,180400,33549010,2185,2185,2185,2185,0
20230704,180300,33549010,2185,2185,2185,2185,0
20230704,180200,33549010,2185,2185,2185,2185,0
20230704,180100,33549010,2185,2185,2185,2185,0
20230704,180000,33549010,2185,2185,2185,2185,0
20230704,175900,33549010,2185,2185,2185,2185,0
20230704,175800,33549010,2185,2185,2185,2185,0
20230704,175700,33549010,2185,2185,2185,2185,460
20230704,175600,33549010,2185,2185,2185,2185,0
20230704,175500,33549010,2185,2185,2185,2185,0
20230704,175400,33549010,2185,2185,2185,2185,0
20230704,175300,33549010,2185,2185,2185,2185,0
20230704,175200,33549010,2185,2185,2185,2185,0
20230704,175100,33549010,2185,2185,2185,2185,0
20230704,175000,33549010,2185,2185,2185,2185,0
20230704,174900,33549010,2185,2185,2185,2185,0
20230704,174800,33549010,2185,2185,2185,2185,0
20230704,174700,33549010,2185,2185,2185,2185,0
20230704,174600,33549010,2185,2185,2185,2185,0
20230704,174500,33549010,2185,2185,2185,2185,0
20230704,174400,33549010,2185,2185,2185,2185,0
20230704,174300,33549010,2185,2185,2185,2185,0
20230704,174200,33549010,2185,2185,2185,2185,0
20230704,174100,33549010,2185,2185,2185,2185,0
20230704,174000,33549010,2185,2185,2185,2185,0
20230704,173900,33549010,2185,2185,2185,2185,0
20230704,173800,33549010,2185,2185,2185,2185,0
20230704,173700,33549010,2185,2185,2185,2185,0
20230704,173600,33549010,2185,2185,2185,2185,0
20230704,173500,33549010,2185,2185,2185,2185,0
20230704,173400,33549010,2185,2185,2185,2185,0
20230704,173300,33549010,2185,2185,2185,2185,0
20230704,173200,33549010,2185,2185,2185,2185,0
20230704,173100,33549010,2185,2185,2185,2185,0
20230704,173000,33549010,2185,2185,2185,2185,0
20230704,172900,33549010,2185,2185,2185,2185,0
20230704,172800,33549010,2185,2185,2185,2185,0
20230704,172700,33549010,2185,2185,2185,2185,460
20230704,172600,33549010,2185,2185,2185,2185,0
20230704,172500,33549010,2185,2185,2185,2185,0
20230704,172400,33549010,2185,2185,2185,2185,0
20230704,172300,33549010,2185,2185,2185,2185,0
20230704,172200,33549010,2185,2185,2185,2185,0
20230704,172100,33549010,2185,2185,2185,2185,0
20230704,172000,33549010,2185,2185,2185,2185,0
20230704,171900,33549010,2185,2185,2185,2185,0
20230704,171800,33549010,2185,2185,2185,2185,0
20230704,171700,33549010,2185,2185,2185,2185,0
20230704,171600,33549010,2185,2185,2185,2185,0
20230704,171500,33549010,2185,2185,2185,2185,0
20230704,171400,33549010,2185,2185,2185,2185,0
20230704,171300,33549010,2185,2185,2185,2185,0
20230704,171200,33549010,2185,2185,2185,2185,0
20230704,171100,33549010,2185,2185,2185,2185,0
20230704,171000,33549010,2185,2185,2185,2185,0
20230704,170900,33549010,2185,2185,2185,2185,0
20230704,170800,33549010,2185,2185,2185,2185,0
20230704,170700,33549010,2185,2185,2185,2185,0
20230704,170600,33549010,2185,2185,2185,2185,0
20230704,170500,33549010,2185,2185,2185,2185,0
20230704,170400,33549010,2185,2185,2185,2185,0
20230704,170300,33549010,2185,2185,2185,2185,0
20230704,170200,33549010,2185,2185,2185,2185,0
20230704,170100,33549010,2185,2185,2185,2185,0
20230704,170000,33549010,2185,2185,2185,2185,0
20230704,165900,33549010,2185,2185,2185,2185,0
20230704,165800,33549010,2185,2185,2185,2185,0
20230704,165700,33549010,2185,2185,2185,2185,460
20230704,165600,33549010,2185,2185,2185,2185,0
20230704,165500,33549010,2185,2185,2185,2185,0
20230704,165400,33549010,2185,2185,2185,2185,0
20230704,165300,33549010,2185,2185,2185,2185,0
20230704,165200,33549010,2185,2185,2185,2185,0
20230704,165100,33549010,2185,2185,2185,2185,0
20230704,165000,33549010,2185,2185,2185,2185,0
20230704,164900,33549010,2185,2185,2185,2185,0
20230704,164800,33549010,2185,2185,2185,2185,0
20230704,164700,33549010,2185,2185,2185,2185,0
20230704,164600,33549010,2185,2185,2185,2185,0
20230704,164500,33549010,2185,2185,2185,2185,0
20230704,164400,33549010,2185,2185,2185,2185,0
20230704,164300,33549010,2185,2185,2185,2185,0
20230704,164200,33549010,2185,2185,2185,2185,0
20230704,164100,33549010,2185,2185,2185,2185,0
20230704,164000,33549010,2185,2185,2185,2185,0
20230704,163900,33549010,2185,2185,2185,2185,0
20230704,163800,33549010,2185,2185,2185,2185,0
20230704,163700,33549010,2185,2185,2185,2185,0
20230704,163600,33549010,2185,2185,2185,2185,0
20230704,163500,33549010,2185,2185,2185,2185,0
20230704,163400,33549010,2185,2185,2185,2185,0
20230704,163300,33549010,2185,2185,2185,2185,0
20230704,163200,33549010,2185,2185,2185,2185,0
20230704,163100,33549010,2185,2185,2185,2185,0
20230704,163000,33549010,2185,2185,2185,2185,0
20230704,162900,33549010,2185,2185,2185,2185,0
20230704,162800,33549010,2185,2185,2185,2185,0
20230704,162700,33549010,2185,2185,2185,2185,460
20230704,162600,33549010,2185,2185,2185,2185,0
20230704,162500,33549010,2185,2185,2185,2185,0
20230704,162400,33549010,2185,2185,2185,2185,0
20230704,162300,33549010,2185,2185,2185,2185,0
20230704,162200,33549010,2185,2185,2185,2185,0
20230704,162100,33549010,2185,2185,2185,2185,0
20230704,162000,33549010,2185,2185,2185,2185,0
20230704,161900,33549010,2185,2185,2185,2185,0
20230704,161800,33549010,2185,2185,2185,2185,0
20230704,161700,33549010,2185,2185,2185,2185,0
20230704,161600,33549010,2185,2185,2185,2185,0
20230704,161500,33549010,2185,2185,2185,2185,0
20230704,161400,33549010,2185,2185,2185,2185,0
20230704,161300,33549010,2185,2185,2185,2185,0
20230704,161200,33549010,2185,2185,2185,2185,0
20230704,161100,33549010,2185,2185,2185,2185,0
20230704,161000,33549010,2185,2185,2185,2185,0
20230704,160900,33549010,2185,2185,2185,2185,0
20230704,160800,33549010,2185,2185,2185,2185,0
20230704,160700,33549010,2185,2185,2185,2185,0
20230704,160600,33549010,2185,2185,2185,2185,0
20230704,160500,33549010,2185,2185,2185,2185,0
20230704,160400,33549010,2185,2185,2185,2185,0
20230704,160300,33549010,2185,2185,2185,2185,0
20230704,160200,33549010,2185,2185,2185,2185,0
20230704,160100,33549010,2185,2185,2185,2185,0
20230704,160000,33549010,2185,2185,2185,2185,0
20230704,155900,33549010,2185,2185,2185,2185,0
20230704,155800,33549010,2185,2185,2185,2185,0
20230704,155700,33549010,2185,2185,2185,2185,460
20230704,155600,33549010,2185,2185,2185,2185,0
20230704,155500,33549010,2185,2185,2185,2185,0
20230704,155400,33549010,2185,2185,2185,2185,0
20230704,155300,33549010,2185,2185,2185,2185,0
20230704,155200,33549010,2185,2185,2185,2185,0
20230704,155100,33549010,2185,2185,2185,2185,0
20230704,155000,33549010,2185,2185,2185,2185,0
20230704,154900,33549010,2185,2185,2185,2185,0
20230704,154800,33549010,2185,2185,2185,2185,0
20230704,154700,33549010,2185,2185,2185,2185,0
20230704,154600,33549010,2185,2185,2185,2185,0
20230704,154500,33549010,2185,2185,2185,2185,0
20230704,154400,33549010,2185,2185,2185,2185,0
20230704,154300,33549010,2185,2185,2185,2185,0
20230704,154200,33549010,2185,2185,2185,2185,0
20230704,154100,33549010,2185,2185,2185,2185,0
20230704,154000,33549010,2185,2185,2185,2185,0
20230704,153900,33549010,2185,2185,2185,2185,0
20230704,153800,33549010,2185,2185,2185,2185,0
20230704,153700,33549010,2185,2185,2185,2185,0
20230704,153600,33549010,2185,2185,2185,2185,0
20230704,153500,33549010,2185,2185,2185,2185,0
20230704,153400,33549010,2185,2185,2185,2185,0
20230704,153300,33549010,2185,2185,2185,2185,0
20230704,153200,33549010,2185,2185,2185,2185,0
20230704,153100,33549010,2185,2185,2185,2185,0
20230704,153000,33549010,2185,2185,2185,2185,460
20230704,152900,32543910,2180,2180,2180,2180,0
20230704,152800,32543910,2180,2180,2180,2180,0
20230704,152700,32543910,2180,2180,2180,2180,0
20230704,152600,32543910,2180,2180,2180,2180,0
20230704,152500,32543910,2180,2180,2180,2180,0
20230704,152400,32543910,2180,2180,2180,2180,0
20230704,152300,32543910,2180,2180,2180,2180,0
20230704,152200,32543910,2180,2180,2180,2180,0
20230704,152100,32543910,2180,2180,2180,2180,0
20230704,152000,32543910,2180,2180,2180,2180,0
20230704,151900,32543910,2180,2185,2185,2180,48
20230704,151800,32439170,2195,2195,2195,2195,0
20230704,151700,32439170,2195,2195,2195,2195,0
20230704,151600,32439170,2195,2195,2195,2195,0
20230704,151500,32439170,2195,2180,2195,2180,138
20230704,151400,32136965,2195,2195,2195,2195,0
20230704,151300,32136965,2195,2195,2195,2195,95
20230704,151200,31928440,2180,2180,2180,2180,0
20230704,151100,31928440,2180,2195,2195,2180,95
20230704,151000,31720485,2195,2195,2195,2195,23
20230704,150900,31670000,2195,2195,2195,2195,0
20230704,150800,31670000,2195,2195,2195,2195,28
20230704,150700,31608540,2180,2195,2195,2180,94
20230704,150600,31402715,2195,2195,2195,2195,50
20230704,150500,31292965,2195,2195,2195,2195,0
20230704,150400,31292965,2195,2195,2195,2195,60
20230704,150300,31161265,2180,2185,2185,2180,48
20230704,150200,31056575,2195,2195,2195,2195,0
20230704,150100,31056575,2195,2195,2195,2195,81
20230704,150000,30878780,2195,2195,2195,2195,10
20230704,145900,30856830,2180,2195,2195,2180,84
20230704,145800,30673170,2195,2195,2195,2195,40
20230704,145700,30585370,2195,2195,2195,2195,0
20230704,145600,30585370,2195,2195,2195,2180,148
20230704,145500,30261230,2195,2195,2195,2195,0
20230704,145400,30261230,2195,2195,2195,2195,28
20230704,145300,30199770,2195,2195,2195,2195,29
20230704,145200,30136115,2180,2195,2195,2180,98
20230704,145100,29921710,2195,2195,2195,2195,0
20230704,145000,29921710,2195,2195,2195,2195,58
20230704,144900,29794400,2195,2195,2195,2195,25
20230704,144800,29739525,2195,2180,2195,2180,58
20230704,144700,29612935,2195,2195,2195,2195,67
20230704,144600,29465870,2195,2195,2195,2195,0
20230704,144500,29465870,2195,2185,2195,2185,52
20230704,144400,29352170,2185,2195,2195,2185,57
20230704,144300,29227105,2195,2195,2195,2195,0
20230704,144200,29227105,2195,2195,2195,2195,40
20230704,144100,29139305,2195,2195,2195,2195,30
20230704,144000,29073455,2180,2195,2195,2180,83
20230704,143900,28891990,2195,2195,2195,2195,0
20230704,143800,28891990,2195,2195,2195,2195,97
20230704,143700,28679075,2180,2180,2180,2180,47
20230704,143600,28576615,2195,2195,2195,2195,38
20230704,143500,28493205,2195,2195,2195,2195,22
20230704,143400,28444915,2195,2195,2195,2195,0
20230704,143300,28444915,2195,2180,2195,2180,106
20230704,143200,28212980,2195,2195,2195,2195,0
20230704,143100,28212980,2195,2195,2195,2195,0
20230704,143000,28212980,2195,2195,2195,2195,61
20230704,142900,28079085,2180,2180,2180,2180,48
20230704,142800,27974445,2195,2195,2195,2195,43
20230704,142700,27880060,2195,2195,2195,2195,56
20230704,142600,27757140,2195,2180,2195,2180,33
20230704,142500,27685125,2180,2180,2180,2180,20
20230704,142400,27641525,2195,2195,2195,2195,26
20230704,142300,27584455,2195,2195,2195,2195,51
20230704,142200,27472510,2195,2195,2195,2195,0
20230704,142100,27472510,2195,2195,2195,2180,98
20230704,142000,27258120,2195,2195,2195,2195,0
20230704,141900,27258120,2195,2195,2195,2195,68
20230704,141800,27108860,2180,2180,2180,2180,28
20230704,141700,27047820,2180,2180,2180,2180,20
20230704,141600,27004220,2195,2195,2195,2195,76
20230704,141500,26837400,2195,2195,2195,2195,0
20230704,141400,26837400,2195,2180,2195,2180,64
20230704,141300,26697655,2195,2195,2195,2195,41
20230704,141200,26607660,2195,2195,2195,2195,0
20230704,141100,26607660,2195,2195,2195,2195,31
20230704,141000,26539615,2195,2180,2195,2180,84
20230704,140900,26355955,2195,2195,2195,2195,45
20230704,140800,26257180,2195,2195,2195,2195,0
20230704,140700,26257180,2195,2185,2195,2185,68
20230704,140600,26108320,2185,2185,2185,2185,7
20230704,140500,26093025,2195,2195,2195,2195,0
20230704,140400,26093025,2195,2185,2195,2185,103
20230704,140300,25867090,2185,2185,2185,2185,30
20230704,140200,25801540,2185,2195,2195,2185,40
20230704,140100,25713770,2195,2195,2195,2195,33
20230704,140000,25641335,2200,2195,2200,2195,51
20230704,135900,25529210,2200,2180,2200,2180,84
20230704,135800,25344945,2180,2180,2180,2180,25
20230704,135700,25290445,2200,2195,2200,2195,24
20230704,135600,25237715,2200,2195,2200,2195,21
20230704,135500,25191565,2200,2180,2200,2180,71
20230704,135400,25036375,2200,2200,2200,2200,0
20230704,135300,25036375,2200,2195,2200,2195,59
20230704,135200,24906650,2200,2195,2200,2195,25
20230704,135100,24851700,2200,2180,2200,2180,77
20230704,135000,24683385,2200,2195,2200,2195,69
20230704,134900,24531665,2200,2200,2200,2200,0
20230704,134800,24531665,2200,2195,2200,2195,29
20230704,134700,24467990,2200,2180,2200,2180,79
20230704,134600,24295225,2200,2200,2200,2200,0
20230704,134500,24295225,2200,2195,2200,2195,63
20230704,134400,24156780,2195,2195,2195,2195,23
20230704,134300,24106295,2180,2195,2200,2180,80
20230704,134200,23931380,2200,2195,2200,2195,59
20230704,134100,23801705,2200,2195,2200,2195,52
20230704,134000,23687500,2180,2180,2180,2180,0
20230704,133900,23687500,2180,2195,2195,2180,70
20230704,133800,23534555,2195,2195,2195,2195,23
20230704,133700,23484070,2200,2200,2200,2200,0
20230704,133600,23484070,2200,2180,2200,2180,159
20230704,133500,23135325,2200,2200,2200,2200,0
20230704,133400,23135325,2200,2200,2200,2200,24
20230704,133300,23082525,2200,2195,2200,2195,23
20230704,133200,23032020,2180,2180,2180,2180,48
20230704,133100,22927380,2200,2195,2200,2195,51
20230704,133000,22815255,2200,2195,2200,2195,59
20230704,132900,22685550,2200,2195,2200,2195,24
20230704,132800,22632825,2180,2180,2180,2180,48
20230704,132700,22528185,2200,2195,2200,2195,23
20230704,132600,22477660,2200,2195,2200,2195,48
20230704,132500,22372135,2200,2200,2200,2200,0
20230704,132400,22372135,2200,2195,2200,2180,118
20230704,132300,22113525,2200,2200,2200,2200,0
20230704,132200,22113525,2200,2195,2200,2195,73
20230704,132100,21953000,2180,2180,2180,2180,18
20230704,132000,21913760,2180,2180,2180,2180,30
20230704,131900,21848360,2200,2195,2200,2195,80
20230704,131800,21672435,2200,2200,2200,2200,0
20230704,131700,21672435,2200,2180,2200,2180,67
20230704,131600,21525345,2180,2195,2200,2180,60
20230704,131500,21394070,2200,2195,2200,2195,21
20230704,131400,21347920,2200,2200,2200,2200,0
20230704,131300,21347920,2200,2185,2200,2185,100
20230704,131200,21128690,2200,2200,2200,2200,57
20230704,131100,21003290,2200,2200,2200,2200,0
20230704,131000,21003290,2200,2195,2200,2195,49
20230704,130900,20895690,2185,2185,2185,2185,47
20230704,130800,20792995,2200,2200,2200,2200,0
20230704,130700,20792995,2200,2195,2200,2195,89
20230704,130600,20597285,2195,2195,2195,2195,0
20230704,130500,20597285,2195,2200,2200,2180,116
20230704,130400,20343210,2200,2200,2200,2200,0
20230704,130300,20343210,2200,2200,2200,2200,87
20230704,130200,20151810,2200,2195,2200,2195,27
20230704,130100,20092430,2175,2175,2175,2175,48
20230704,130000,19988030,2195,2195,2195,2195,19
20230704,125900,19946325,2195,2195,2195,2195,24
20230704,125800,19893645,2195,2180,2195,2180,53
20230704,125700,19778015,2180,2180,2180,2180,1
20230704,125600,19775835,2195,2195,2195,2195,70
20230704,125500,19622185,2175,2175,2175,2175,0
20230704,125400,19622185,2175,2175,2175,2175,47
20230704,125300,19519960,2195,2195,2195,2195,90
20230704,125200,19322410,2195,2195,2195,2195,0
20230704,125100,19322410,2195,2195,2195,2195,21
20230704,125000,19276315,2195,2180,2195,2180,56
20230704,124900,19154115,2195,2195,2195,2195,0
20230704,124800,19154115,2195,2195,2195,2195,39
20230704,124700,19068510,2195,2195,2195,2195,28
20230704,124600,19007050,2195,2180,2195,2180,91
20230704,124500,18808025,2195,2195,2195,2195,58
20230704,124400,18680715,2195,2195,2195,2195,53
20230704,124300,18564380,2175,2175,2175,2175,0
20230704,124200,18564380,2175,2195,2195,2175,72
20230704,124100,18407300,2195,2195,2195,2195,22
20230704,124000,18359010,2195,2195,2195,2195,0
20230704,123900,18359010,2195,2180,2195,2180,84
20230704,123800,18175275,2180,2180,2180,2180,4
20230704,123700,18166555,2195,2195,2195,2195,34
20230704,123600,18091925,2195,2195,2195,2195,40
20230704,123500,18004125,2195,2175,2195,2175,58
20230704,123400,17877775,2195,2195,2195,2195,45
20230704,123300,17779000,2195,2195,2195,2195,58
20230704,123200,17651690,2195,2195,2195,2195,30
20230704,123100,17585840,2195,2180,2195,2180,53
20230704,123000,17470225,2195,2195,2195,2195,79
20230704,122900,17296820,2195,2195,2195,2195,0
20230704,122800,17296820,2195,2195,2195,2195,50
20230704,122700,17187070,2195,2180,2195,2180,72
20230704,122600,17029750,2195,2195,2195,2195,0
20230704,122500,17029750,2195,2195,2195,2195,71
20230704,122400,16873905,2195,2195,2195,2195,0
20230704,122300,16873905,2195,2180,2195,2180,53
20230704,122200,16758275,2195,2195,2195,2195,88
20230704,122100,16565115,2195,2195,2195,2195,0
20230704,122000,16565115,2195,2190,2195,2190,52
20230704,121900,16450990,2195,2195,2195,2180,82
20230704,121800,16271720,2195,2195,2195,2195,24
20230704,121700,16219040,2195,2195,2195,2195,0
20230704,121600,16219040,2195,2195,2195,2195,58
20230704,121500,16091730,2175,2195,2195,2175,97
20230704,121400,15879775,2195,2195,2195,2195,0
20230704,121300,15879775,2195,2195,2195,2195,60
20230704,121200,15748075,2195,2175,2195,2175,58
20230704,121100,15621725,2195,2195,2195,2195,46
20230704,121000,15520755,2195,2195,2195,2195,43
20230704,120900,15426370,2195,2195,2195,2195,0
20230704,120800,15426370,2195,2195,2195,2175,115
20230704,120700,15174885,2195,2195,2195,2195,0
20230704,120600,15174885,2195,2195,2195,2195,44
20230704,120500,15078305,2195,2195,2195,2195,44
20230704,120400,14981725,2175,2175,2175,2175,48
20230704,120300,14877325,2195,2195,2195,2195,31
20230704,120200,14809280,2195,2195,2195,2195,38
20230704,120100,14725870,2195,2180,2195,2180,92
20230704,120000,14524625,2180,2180,2180,2180,2
20230704,115900,14520265,2195,2180,2195,2180,90
20230704,115800,14323315,2180,2180,2180,2180,2
20230704,115700,14318955,2180,2180,2180,2180,2
20230704,115600,14314595,2180,2195,2195,2180,72
20230704,115500,14156615,2195,2195,2195,2195,0
20230704,115400,14156615,2195,2195,2195,2195,34
20230704,115300,14081985,2195,2175,2195,2175,102
20230704,115200,13859035,2195,2195,2195,2195,37
20230704,115100,13777820,2195,2195,2195,2195,37
20230704,115000,13696605,2195,2195,2195,2195,0
20230704,114900,13696605,2195,2175,2195,2175,86
20230704,114800,13508795,2195,2195,2195,2195,51
20230704,114700,13396850,2195,2190,2195,2190,54
20230704,114600,13278325,2195,2195,2195,2195,0
20230704,114500,13278325,2195,2195,2195,2180,85
20230704,114400,13092470,2195,2195,2195,2195,21
20230704,114300,13046375,2195,2195,2195,2195,0
20230704,114200,13046375,2195,2195,2195,2195,151
20230704,114100,12714930,2175,2175,2175,2175,48
20230704,114000,12610530,2195,2195,2195,2195,29
20230704,113900,12546875,2195,2180,2195,2180,78
20230704,113800,12375930,2180,2180,2180,2180,3
20230704,113700,12369390,2180,2180,2180,2180,42
20230704,113600,12277830,2195,2195,2195,2195,58
20230704,113500,12150520,2195,2195,2195,2195,46
20230704,113400,12049550,2175,2175,2175,2175,48
20230704,113300,11945150,2195,2195,2195,2195,67
20230704,113200,11798085,2195,2195,2195,2195,0
20230704,113100,11798085,2195,2195,2195,2195,61
20230704,113000,11664190,2175,2180,2180,2175,48
20230704,112900,11559615,2195,2195,2195,2195,0
20230704,112800,11559615,2195,2195,2195,2195,68
20230704,112700,11410355,2175,2175,2175,2175,0
20230704,112600,11410355,2175,2195,2195,2175,76
20230704,112500,11244495,2195,2190,2195,2190,60
20230704,112400,11112815,2190,2190,2190,2190,0
20230704,112300,11112815,2190,2190,2190,2190,52
20230704,112200,10998935,2175,2190,2190,2175,69
20230704,112100,10848530,2190,2190,2190,2190,23
20230704,112000,10798160,2190,2190,2190,2190,0
20230704,111900,10798160,2190,2180,2190,2180,60
20230704,111800,10666820,2180,2180,2180,2180,42
20230704,111700,10575260,2190,2190,2190,2190,0
20230704,111600,10575260,2190,2190,2190,2190,58
20230704,111500,10448240,2175,2175,2175,2175,0
20230704,111400,10448240,2175,2190,2190,2175,102
20230704,111300,10225580,2190,2190,2190,2190,60
20230704,111200,10094180,2190,2190,2190,2190,0
20230704,111100,10094180,2190,2175,2190,2175,91
20230704,111000,9895610,2190,2190,2190,2190,0
20230704,110900,9895610,2190,2190,2190,2190,54
20230704,110800,9777350,2180,2180,2180,2180,44
20230704,110700,9681430,2180,2190,2190,2180,24
20230704,110600,9628900,2190,2190,2190,2190,0
20230704,110500,9628900,2190,2190,2190,2190,40
20230704,110400,9541300,2190,2190,2190,2190,50
20230704,110300,9431800,2175,2175,2175,2175,48
20230704,110200,9327400,2190,2190,2190,2190,67
20230704,110100,9180670,2190,2190,2190,2190,0
20230704,110000,9180670,2190,2190,2190,2190,0
20230704,105900,9180670,2190,2175,2190,2175,144
20230704,105800,8866030,2190,2190,2190,2190,0
20230704,105700,8866030,2190,2190,2190,2190,20
20230704,105600,8822230,2190,2190,2190,2190,58
20230704,105500,8695210,2175,2190,2190,2175,94
20230704,105400,8490070,2190,2180,2190,2180,45
20230704,105300,8391650,2180,2180,2180,2180,2
20230704,105200,8387290,2180,2180,2180,2180,32
20230704,105100,8317530,2190,2190,2190,2190,42
20230704,105000,8225550,2190,2190,2190,2190,47
20230704,104900,8122620,2190,2190,2190,2190,0
20230704,104800,8122620,2190,2190,2190,2175,116
20230704,104700,7869300,2190,2190,2190,2190,0
20230704,104600,7869300,2190,2190,2190,2190,0
20230704,104500,7869300,2190,2180,2190,2180,98
20230704,104400,7655140,2180,2180,2180,2180,2
20230704,104300,7650780,2190,2190,2190,2190,20
20230704,104200,7606980,2190,2190,2190,2190,41
20230704,104100,7517190,2190,2190,2190,2190,0
20230704,104000,7517190,2190,2180,2190,2180,93
20230704,103900,7314000,2190,2190,2190,2190,50
20230704,103800,7204500,2190,2190,2190,2190,35
20230704,103700,7127850,2190,2190,2190,2190,0
20230704,103600,7127850,2190,2190,2190,2175,132
20230704,103500,6839475,2190,2190,2190,2190,0
20230704,103400,6839475,2190,2190,2190,2190,55
20230704,103300,6719025,2190,2190,2190,2190,72
20230704,103200,6561345,2175,2175,2175,2175,48
20230704,103100,6456945,2190,2190,2190,2190,67
20230704,103000,6310215,2190,2190,2190,2190,0
20230704,102900,6310215,2190,2190,2190,2175,133
20230704,102800,6019665,2190,2190,2190,2190,45
20230704,102700,5921115,2190,2190,2190,2190,0
20230704,102600,5921115,2190,2190,2190,2190,49
20230704,102500,5813805,2190,2175,2190,2175,84
20230704,102400,5630550,2190,2185,2190,2185,26
20230704,102300,5573630,2190,2190,2190,2190,0
20230704,102200,5573630,2190,2190,2190,2190,83
20230704,102100,5391860,2190,2175,2190,2175,98
20230704,102000,5177960,2190,2190,2190,2190,0
20230704,101900,5177960,2190,2175,2190,2175,128
20230704,101800,4898270,2175,2175,2175,2175,4
20230704,101700,4889570,2175,2185,2190,2175,116
20230704,101600,4635960,2190,2190,2190,2190,0
20230704,101500,4635960,2190,2190,2190,2190,0
20230704,101400,4635960,2190,2175,2190,2175,74
20230704,101300,4474590,2175,2175,2175,2175,3
20230704,101200,4468065,2190,2190,2190,2190,47
20230704,101100,4365135,2190,2190,2190,2190,49
20230704,101000,4257825,2190,2170,2190,2170,75
20230704,100900,4094515,2190,2190,2190,2190,0
20230704,100800,4094515,2190,2190,2190,2190,33
20230704,100700,4022245,2190,2175,2190,2175,102
20230704,100600,3799540,2175,2175,2175,2175,3
20230704,100500,3793015,2190,2190,2190,2190,82
20230704,100400,3613435,2190,2190,2190,2190,0
20230704,100300,3613435,2190,2190,2190,2190,37
20230704,100200,3532405,2190,2175,2195,2175,134
20230704,100100,3239485,2195,2195,2195,2195,0
20230704,100000,3239485,2195,2195,2195,2195,0
20230704,095900,3239485,2195,2190,2195,2190,61
20230704,095800,3105595,2195,2180,2195,2180,55
20230704,095700,2985590,2195,2190,2195,2190,21
20230704,095600,2939520,2195,2195,2195,2195,0
20230704,095500,2939520,2195,2185,2195,2185,60
20230704,095400,2808095,2175,2185,2195,2175,100
20230704,095300,2589680,2190,2190,2190,2190,0
20230704,095200,2589680,2190,2190,2190,2190,0
20230704,095100,2589680,2190,2175,2190,2175,64
20230704,095000,2450240,2195,2195,2195,2195,0
20230704,094900,2450240,2195,2195,2195,2195,0
20230704,094800,2450240,2195,2190,2195,2190,59
20230704,094700,2320985,2175,2175,2175,2175,48
20230704,094600,2216585,2195,2195,2195,2195,0
20230704,094500,2216585,2195,2190,2195,2190,33
20230704,094400,2144155,2195,2195,2195,2195,0
20230704,094300,2144155,2195,2175,2195,2175,51
20230704,094200,2033180,2195,2185,2195,2185,49
20230704,094100,1925740,2190,2190,2190,2190,0
20230704,094000,1925740,2190,2175,2190,2175,33
20230704,093900,1853860,2175,2175,2175,2175,21
20230704,093800,1808185,2195,2195,2195,2195,0
20230704,093700,1808185,2195,2195,2195,2195,60
20230704,093600,1676485,2195,2185,2195,2185,60
20230704,093500,1545055,2175,2175,2175,2175,48
20230704,093400,1440655,2195,2190,2195,2190,22
20230704,093300,1392390,2195,2195,2195,2195,0
20230704,093200,1392390,2195,2180,2195,2180,50
20230704,093100,1283040,2170,2185,2185,2170,88
20230704,093000,1091480,2185,2185,2185,2185,0
20230704,092900,1091480,2185,2185,2185,2185,0
20230704,092800,1091480,2185,2170,2185,2170,58
20230704,092700,965475,2185,2185,2185,2185,0
20230704,092600,965475,2185,2185,2185,2185,0
20230704,092500,965475,2185,2185,2185,2185,0
20230704,092400,965475,2185,2170,2185,2170,107
20230704,092300,732630,2185,2185,2185,2185,0
20230704,092200,732630,2185,2185,2185,2185,0
20230704,092100,732630,2185,2185,2185,2185,10
20230704,092000,710780,2175,2175,2175,2175,48
20230704,091900,606380,2195,2195,2195,2195,0
20230704,091800,606380,2195,2190,2195,2190,10
20230704,091700,584440,2170,2170,2170,2170,0
20230704,091600,584440,2170,2170,2170,2170,48
20230704,091500,480280,2195,2195,2195,2195,0
20230704,091400,480280,2195,2195,2195,2195,0
20230704,091300,480280,2195,2190,2195,2190,10
20230704,091200,458335,2170,2170,2170,2170,48
20230704,091100,354175,2195,2195,2195,2195,0
20230704,091000,354175,2195,2190,2195,2190,10
20230704,090900,332230,2170,2170,2170,2170,47
20230704,090800,230240,2195,2195,2195,2195,0
20230704,090700,230240,2195,2185,2195,2185,10
20230704,090600,208320,2170,2170,2170,2170,0
20230704,090500,208320,2170,2170,2170,2170,48
20230704,090400,104160,2170,2170,2170,2170,0
20230704,090300,104160,2170,2170,2170,2170,0
20230704,090200,104160,2170,2170,2170,2170,0
20230704,090100,104160,2170,2170,2170,2170,48
20230704,090000,0,2185,2185,2185,2185,0