KissMeData/224020/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202700,8544285,1760,1760,1760,1760,727
20230705,202600,8544285,1760,1760,1760,1760,0
20230705,202500,8544285,1760,1760,1760,1760,0
20230705,202400,8544285,1760,1760,1760,1760,0
20230705,202300,8544285,1760,1760,1760,1760,0
20230705,202200,8544285,1760,1760,1760,1760,0
20230705,202100,8544285,1760,1760,1760,1760,0
20230705,202000,8544285,1760,1760,1760,1760,0
20230705,201900,8544285,1760,1760,1760,1760,0
20230705,201800,8544285,1760,1760,1760,1760,0
20230705,201700,8544285,1760,1760,1760,1760,0
20230705,201600,8544285,1760,1760,1760,1760,0
20230705,201500,8544285,1760,1760,1760,1760,0
20230705,201400,8544285,1760,1760,1760,1760,0
20230705,201300,8544285,1760,1760,1760,1760,0
20230705,201200,8544285,1760,1760,1760,1760,0
20230705,201100,8544285,1760,1760,1760,1760,0
20230705,201000,8544285,1760,1760,1760,1760,0
20230705,200900,8544285,1760,1760,1760,1760,0
20230705,200800,8544285,1760,1760,1760,1760,0
20230705,200700,8544285,1760,1760,1760,1760,0
20230705,200600,8544285,1760,1760,1760,1760,0
20230705,200500,8544285,1760,1760,1760,1760,0
20230705,200400,8544285,1760,1760,1760,1760,0
20230705,200300,8544285,1760,1760,1760,1760,0
20230705,200200,8544285,1760,1760,1760,1760,0
20230705,200100,8544285,1760,1760,1760,1760,0
20230705,200000,8544285,1760,1760,1760,1760,0
20230705,195900,8544285,1760,1760,1760,1760,0
20230705,195800,8544285,1760,1760,1760,1760,0
20230705,195700,8544285,1760,1760,1760,1760,727
20230705,195600,8544285,1760,1760,1760,1760,0
20230705,195500,8544285,1760,1760,1760,1760,0
20230705,195400,8544285,1760,1760,1760,1760,0
20230705,195300,8544285,1760,1760,1760,1760,0
20230705,195200,8544285,1760,1760,1760,1760,0
20230705,195100,8544285,1760,1760,1760,1760,0
20230705,195000,8544285,1760,1760,1760,1760,0
20230705,194900,8544285,1760,1760,1760,1760,0
20230705,194800,8544285,1760,1760,1760,1760,0
20230705,194700,8544285,1760,1760,1760,1760,0
20230705,194600,8544285,1760,1760,1760,1760,0
20230705,194500,8544285,1760,1760,1760,1760,0
20230705,194400,8544285,1760,1760,1760,1760,0
20230705,194300,8544285,1760,1760,1760,1760,0
20230705,194200,8544285,1760,1760,1760,1760,0
20230705,194100,8544285,1760,1760,1760,1760,0
20230705,194000,8544285,1760,1760,1760,1760,0
20230705,193900,8544285,1760,1760,1760,1760,0
20230705,193800,8544285,1760,1760,1760,1760,0
20230705,193700,8544285,1760,1760,1760,1760,0
20230705,193600,8544285,1760,1760,1760,1760,0
20230705,193500,8544285,1760,1760,1760,1760,0
20230705,193400,8544285,1760,1760,1760,1760,0
20230705,193300,8544285,1760,1760,1760,1760,0
20230705,193200,8544285,1760,1760,1760,1760,0
20230705,193100,8544285,1760,1760,1760,1760,0
20230705,193000,8544285,1760,1760,1760,1760,0
20230705,192900,8544285,1760,1760,1760,1760,0
20230705,192800,8544285,1760,1760,1760,1760,0
20230705,192700,8544285,1760,1760,1760,1760,727
20230705,192600,8544285,1760,1760,1760,1760,0
20230705,192500,8544285,1760,1760,1760,1760,0
20230705,192400,8544285,1760,1760,1760,1760,0
20230705,192300,8544285,1760,1760,1760,1760,0
20230705,192200,8544285,1760,1760,1760,1760,0
20230705,192100,8544285,1760,1760,1760,1760,0
20230705,192000,8544285,1760,1760,1760,1760,0
20230705,191900,8544285,1760,1760,1760,1760,0
20230705,191800,8544285,1760,1760,1760,1760,0
20230705,191700,8544285,1760,1760,1760,1760,0
20230705,191600,8544285,1760,1760,1760,1760,0
20230705,191500,8544285,1760,1760,1760,1760,0
20230705,191400,8544285,1760,1760,1760,1760,0
20230705,191300,8544285,1760,1760,1760,1760,0
20230705,191200,8544285,1760,1760,1760,1760,0
20230705,191100,8544285,1760,1760,1760,1760,0
20230705,191000,8544285,1760,1760,1760,1760,0
20230705,190900,8544285,1760,1760,1760,1760,0
20230705,190800,8544285,1760,1760,1760,1760,0
20230705,190700,8544285,1760,1760,1760,1760,0
20230705,190600,8544285,1760,1760,1760,1760,0
20230705,190500,8544285,1760,1760,1760,1760,0
20230705,190400,8544285,1760,1760,1760,1760,0
20230705,190300,8544285,1760,1760,1760,1760,0
20230705,190200,8544285,1760,1760,1760,1760,0
20230705,190100,8544285,1760,1760,1760,1760,0
20230705,190000,8544285,1760,1760,1760,1760,0
20230705,185900,8544285,1760,1760,1760,1760,0
20230705,185800,8544285,1760,1760,1760,1760,0
20230705,185700,8544285,1760,1760,1760,1760,727
20230705,185600,8544285,1760,1760,1760,1760,0
20230705,185500,8544285,1760,1760,1760,1760,0
20230705,185400,8544285,1760,1760,1760,1760,0
20230705,185300,8544285,1760,1760,1760,1760,0
20230705,185200,8544285,1760,1760,1760,1760,0
20230705,185100,8544285,1760,1760,1760,1760,0
20230705,185000,8544285,1760,1760,1760,1760,0
20230705,184900,8544285,1760,1760,1760,1760,0
20230705,184800,8544285,1760,1760,1760,1760,0
20230705,184700,8544285,1760,1760,1760,1760,0
20230705,184600,8544285,1760,1760,1760,1760,0
20230705,184500,8544285,1760,1760,1760,1760,0
20230705,184400,8544285,1760,1760,1760,1760,0
20230705,184300,8544285,1760,1760,1760,1760,0
20230705,184200,8544285,1760,1760,1760,1760,0
20230705,184100,8544285,1760,1760,1760,1760,0
20230705,184000,8544285,1760,1760,1760,1760,0
20230705,183900,8544285,1760,1760,1760,1760,0
20230705,183800,8544285,1760,1760,1760,1760,0
20230705,183700,8544285,1760,1760,1760,1760,0
20230705,183600,8544285,1760,1760,1760,1760,0
20230705,183500,8544285,1760,1760,1760,1760,0
20230705,183400,8544285,1760,1760,1760,1760,0
20230705,183300,8544285,1760,1760,1760,1760,0
20230705,183200,8544285,1760,1760,1760,1760,0
20230705,183100,8544285,1760,1760,1760,1760,0
20230705,183000,8544285,1760,1760,1760,1760,0
20230705,182900,8544285,1760,1760,1760,1760,0
20230705,182800,8544285,1760,1760,1760,1760,0
20230705,182700,8544285,1760,1760,1760,1760,727
20230705,182600,8544285,1760,1760,1760,1760,0
20230705,182500,8544285,1760,1760,1760,1760,0
20230705,182400,8544285,1760,1760,1760,1760,0
20230705,182300,8544285,1760,1760,1760,1760,0
20230705,182200,8544285,1760,1760,1760,1760,0
20230705,182100,8544285,1760,1760,1760,1760,0
20230705,182000,8544285,1760,1760,1760,1760,0
20230705,181900,8544285,1760,1760,1760,1760,0
20230705,181800,8544285,1760,1760,1760,1760,0
20230705,181700,8544285,1760,1760,1760,1760,0
20230705,181600,8544285,1760,1760,1760,1760,0
20230705,181500,8544285,1760,1760,1760,1760,0
20230705,181400,8544285,1760,1760,1760,1760,0
20230705,181300,8544285,1760,1760,1760,1760,0
20230705,181200,8544285,1760,1760,1760,1760,0
20230705,181100,8544285,1760,1760,1760,1760,0
20230705,181000,8544285,1760,1760,1760,1760,0
20230705,180900,8544285,1760,1760,1760,1760,0
20230705,180800,8544285,1760,1760,1760,1760,0
20230705,180700,8544285,1760,1760,1760,1760,0
20230705,180600,8544285,1760,1760,1760,1760,0
20230705,180500,8544285,1760,1760,1760,1760,0
20230705,180400,8544285,1760,1760,1760,1760,0
20230705,180300,8544285,1760,1760,1760,1760,0
20230705,180200,8544285,1760,1760,1760,1760,0
20230705,180100,8544285,1760,1760,1760,1760,0
20230705,180000,8544285,1760,1760,1760,1760,0
20230705,175900,8544285,1760,1760,1760,1760,0
20230705,175800,8544285,1760,1760,1760,1760,0
20230705,175700,8544285,1760,1760,1760,1760,727
20230705,175600,8544285,1760,1760,1760,1760,0
20230705,175500,8544285,1760,1760,1760,1760,0
20230705,175400,8544285,1760,1760,1760,1760,0
20230705,175300,8544285,1760,1760,1760,1760,0
20230705,175200,8544285,1760,1760,1760,1760,0
20230705,175100,8544285,1760,1760,1760,1760,0
20230705,175000,8544285,1760,1760,1760,1760,0
20230705,174900,8544285,1760,1760,1760,1760,0
20230705,174800,8544285,1760,1760,1760,1760,0
20230705,174700,8544285,1760,1760,1760,1760,0
20230705,174600,8544285,1760,1760,1760,1760,0
20230705,174500,8544285,1760,1760,1760,1760,0
20230705,174400,8544285,1760,1760,1760,1760,0
20230705,174300,8544285,1760,1760,1760,1760,0
20230705,174200,8544285,1760,1760,1760,1760,0
20230705,174100,8544285,1760,1760,1760,1760,0
20230705,174000,8544285,1760,1760,1760,1760,0
20230705,173900,8544285,1760,1760,1760,1760,0
20230705,173800,8544285,1760,1760,1760,1760,0
20230705,173700,8544285,1760,1760,1760,1760,0
20230705,173600,8544285,1760,1760,1760,1760,0
20230705,173500,8544285,1760,1760,1760,1760,0
20230705,173400,8544285,1760,1760,1760,1760,0
20230705,173300,8544285,1760,1760,1760,1760,0
20230705,173200,8544285,1760,1760,1760,1760,0
20230705,173100,8544285,1760,1760,1760,1760,0
20230705,173000,8544285,1760,1760,1760,1760,0
20230705,172900,8544285,1760,1760,1760,1760,0
20230705,172800,8544285,1760,1760,1760,1760,0
20230705,172700,8544285,1760,1760,1760,1760,727
20230705,172600,8544285,1760,1760,1760,1760,0
20230705,172500,8544285,1760,1760,1760,1760,0
20230705,172400,8544285,1760,1760,1760,1760,0
20230705,172300,8544285,1760,1760,1760,1760,0
20230705,172200,8544285,1760,1760,1760,1760,0
20230705,172100,8544285,1760,1760,1760,1760,0
20230705,172000,8544285,1760,1760,1760,1760,0
20230705,171900,8544285,1760,1760,1760,1760,0
20230705,171800,8544285,1760,1760,1760,1760,0
20230705,171700,8544285,1760,1760,1760,1760,0
20230705,171600,8544285,1760,1760,1760,1760,0
20230705,171500,8544285,1760,1760,1760,1760,0
20230705,171400,8544285,1760,1760,1760,1760,0
20230705,171300,8544285,1760,1760,1760,1760,0
20230705,171200,8544285,1760,1760,1760,1760,0
20230705,171100,8544285,1760,1760,1760,1760,0
20230705,171000,8544285,1760,1760,1760,1760,0
20230705,170900,8544285,1760,1760,1760,1760,0
20230705,170800,8544285,1760,1760,1760,1760,0
20230705,170700,8544285,1760,1760,1760,1760,0
20230705,170600,8544285,1760,1760,1760,1760,0
20230705,170500,8544285,1760,1760,1760,1760,0
20230705,170400,8544285,1760,1760,1760,1760,0
20230705,170300,8544285,1760,1760,1760,1760,0
20230705,170200,8544285,1760,1760,1760,1760,0
20230705,170100,8544285,1760,1760,1760,1760,0
20230705,170000,8544285,1760,1760,1760,1760,0
20230705,165900,8544285,1760,1760,1760,1760,0
20230705,165800,8544285,1760,1760,1760,1760,0
20230705,165700,8544285,1760,1760,1760,1760,727
20230705,165600,8544285,1760,1760,1760,1760,0
20230705,165500,8544285,1760,1760,1760,1760,0
20230705,165400,8544285,1760,1760,1760,1760,0
20230705,165300,8544285,1760,1760,1760,1760,0
20230705,165200,8544285,1760,1760,1760,1760,0
20230705,165100,8544285,1760,1760,1760,1760,0
20230705,165000,8544285,1760,1760,1760,1760,0
20230705,164900,8544285,1760,1760,1760,1760,0
20230705,164800,8544285,1760,1760,1760,1760,0
20230705,164700,8544285,1760,1760,1760,1760,0
20230705,164600,8544285,1760,1760,1760,1760,0
20230705,164500,8544285,1760,1760,1760,1760,0
20230705,164400,8544285,1760,1760,1760,1760,0
20230705,164300,8544285,1760,1760,1760,1760,0
20230705,164200,8544285,1760,1760,1760,1760,0
20230705,164100,8544285,1760,1760,1760,1760,0
20230705,164000,8544285,1760,1760,1760,1760,0
20230705,163900,8544285,1760,1760,1760,1760,0
20230705,163800,8544285,1760,1760,1760,1760,0
20230705,163700,8544285,1760,1760,1760,1760,0
20230705,163600,8544285,1760,1760,1760,1760,0
20230705,163500,8544285,1760,1760,1760,1760,0
20230705,163400,8544285,1760,1760,1760,1760,0
20230705,163300,8544285,1760,1760,1760,1760,0
20230705,163200,8544285,1760,1760,1760,1760,0
20230705,163100,8544285,1760,1760,1760,1760,0
20230705,163000,8544285,1760,1760,1760,1760,0
20230705,162900,8544285,1760,1760,1760,1760,0
20230705,162800,8544285,1760,1760,1760,1760,0
20230705,162700,8544285,1760,1760,1760,1760,727
20230705,162600,8544285,1760,1760,1760,1760,0
20230705,162500,8544285,1760,1760,1760,1760,0
20230705,162400,8544285,1760,1760,1760,1760,0
20230705,162300,8544285,1760,1760,1760,1760,0
20230705,162200,8544285,1760,1760,1760,1760,0
20230705,162100,8544285,1760,1760,1760,1760,0
20230705,162000,8544285,1760,1760,1760,1760,0
20230705,161900,8544285,1760,1760,1760,1760,0
20230705,161800,8544285,1760,1760,1760,1760,0
20230705,161700,8544285,1760,1760,1760,1760,0
20230705,161600,8544285,1760,1760,1760,1760,0
20230705,161500,8544285,1760,1760,1760,1760,0
20230705,161400,8544285,1760,1760,1760,1760,0
20230705,161300,8544285,1760,1760,1760,1760,0
20230705,161200,8544285,1760,1760,1760,1760,0
20230705,161100,8544285,1760,1760,1760,1760,0
20230705,161000,8544285,1760,1760,1760,1760,0
20230705,160900,8544285,1760,1760,1760,1760,0
20230705,160800,8544285,1760,1760,1760,1760,0
20230705,160700,8544285,1760,1760,1760,1760,0
20230705,160600,8544285,1760,1760,1760,1760,0
20230705,160500,8544285,1760,1760,1760,1760,0
20230705,160400,8544285,1760,1760,1760,1760,0
20230705,160300,8544285,1760,1760,1760,1760,0
20230705,160200,8544285,1760,1760,1760,1760,0
20230705,160100,8544285,1760,1760,1760,1760,0
20230705,160000,8544285,1760,1760,1760,1760,0
20230705,155900,8544285,1760,1760,1760,1760,0
20230705,155800,8544285,1760,1760,1760,1760,0
20230705,155700,8544285,1760,1760,1760,1760,727
20230705,155600,8544285,1760,1760,1760,1760,0
20230705,155500,8544285,1760,1760,1760,1760,0
20230705,155400,8544285,1760,1760,1760,1760,0
20230705,155300,8544285,1760,1760,1760,1760,0
20230705,155200,8544285,1760,1760,1760,1760,0
20230705,155100,8544285,1760,1760,1760,1760,0
20230705,155000,8544285,1760,1760,1760,1760,0
20230705,154900,8544285,1760,1760,1760,1760,0
20230705,154800,8544285,1760,1760,1760,1760,0
20230705,154700,8544285,1760,1760,1760,1760,0
20230705,154600,8544285,1760,1760,1760,1760,0
20230705,154500,8544285,1760,1760,1760,1760,0
20230705,154400,8544285,1760,1760,1760,1760,0
20230705,154300,8544285,1760,1760,1760,1760,0
20230705,154200,8544285,1760,1760,1760,1760,0
20230705,154100,8544285,1760,1760,1760,1760,0
20230705,154000,8544285,1760,1760,1760,1760,0
20230705,153900,8544285,1760,1760,1760,1760,0
20230705,153800,8544285,1760,1760,1760,1760,0
20230705,153700,8544285,1760,1760,1760,1760,0
20230705,153600,8544285,1760,1760,1760,1760,0
20230705,153500,8544285,1760,1760,1760,1760,0
20230705,153400,8544285,1760,1760,1760,1760,0
20230705,153300,8544285,1760,1760,1760,1760,0
20230705,153200,8544285,1760,1760,1760,1760,0
20230705,153100,8544285,1760,1760,1760,1760,0
20230705,153000,8544285,1760,1760,1760,1760,727
20230705,152900,7264765,1760,1760,1760,1760,0
20230705,152800,7264765,1760,1760,1760,1760,0
20230705,152700,7264765,1760,1760,1760,1760,0
20230705,152600,7264765,1760,1760,1760,1760,0
20230705,152500,7264765,1760,1760,1760,1760,0
20230705,152400,7264765,1760,1760,1760,1760,0
20230705,152300,7264765,1760,1760,1760,1760,0
20230705,152200,7264765,1760,1760,1760,1760,0
20230705,152100,7264765,1760,1760,1760,1760,0
20230705,152000,7264765,1760,1760,1760,1760,0
20230705,151900,7264765,1760,1760,1760,1760,0
20230705,151800,7264765,1760,1760,1760,1760,0
20230705,151700,7264765,1760,1760,1760,1760,0
20230705,151600,7264765,1760,1760,1760,1760,2
20230705,151500,7261245,1760,1760,1760,1760,0
20230705,151400,7261245,1760,1760,1760,1760,0
20230705,151300,7261245,1760,1760,1760,1760,0
20230705,151200,7261245,1760,1760,1760,1760,0
20230705,151100,7261245,1760,1760,1760,1760,0
20230705,151000,7261245,1760,1760,1760,1760,556
20230705,150900,6282685,1760,1760,1760,1760,0
20230705,150800,6282685,1760,1760,1760,1760,0
20230705,150700,6282685,1760,1760,1760,1760,0
20230705,150600,6282685,1760,1760,1760,1760,0
20230705,150500,6282685,1760,1760,1760,1760,0
20230705,150400,6282685,1760,1760,1760,1760,0
20230705,150300,6282685,1760,1760,1760,1760,0
20230705,150200,6282685,1760,1760,1760,1760,0
20230705,150100,6282685,1760,1760,1760,1760,0
20230705,150000,6282685,1760,1760,1760,1760,0
20230705,145900,6282685,1760,1760,1760,1760,0
20230705,145800,6282685,1760,1760,1760,1760,0
20230705,145700,6282685,1760,1760,1760,1760,0
20230705,145600,6282685,1760,1760,1760,1760,0
20230705,145500,6282685,1760,1760,1760,1760,0
20230705,145400,6282685,1760,1760,1760,1760,0
20230705,145300,6282685,1760,1760,1760,1760,0
20230705,145200,6282685,1760,1760,1760,1760,0
20230705,145100,6282685,1760,1760,1760,1760,0
20230705,145000,6282685,1760,1760,1760,1760,0
20230705,144900,6282685,1760,1760,1760,1760,0
20230705,144800,6282685,1760,1760,1760,1760,0
20230705,144700,6282685,1760,1760,1760,1760,0
20230705,144600,6282685,1760,1760,1760,1760,0
20230705,144500,6282685,1760,1760,1760,1760,0
20230705,144400,6282685,1760,1760,1760,1760,0
20230705,144300,6282685,1760,1760,1760,1760,0
20230705,144200,6282685,1760,1760,1760,1760,0
20230705,144100,6282685,1760,1760,1760,1760,0
20230705,144000,6282685,1760,1760,1760,1760,0
20230705,143900,6282685,1760,1760,1760,1760,0
20230705,143800,6282685,1760,1760,1760,1760,0
20230705,143700,6282685,1760,1760,1760,1760,0
20230705,143600,6282685,1760,1760,1760,1760,0
20230705,143500,6282685,1760,1760,1760,1760,0
20230705,143400,6282685,1760,1760,1760,1760,0
20230705,143300,6282685,1760,1760,1760,1760,0
20230705,143200,6282685,1760,1760,1760,1760,0
20230705,143100,6282685,1760,1760,1760,1760,0
20230705,143000,6282685,1760,1760,1760,1760,4
20230705,142900,6275645,1760,1760,1760,1760,0
20230705,142800,6275645,1760,1760,1760,1760,0
20230705,142700,6275645,1760,1760,1760,1760,0
20230705,142600,6275645,1760,1760,1760,1760,0
20230705,142500,6275645,1760,1760,1760,1760,100
20230705,142400,6099645,1760,1760,1760,1760,0
20230705,142300,6099645,1760,1760,1760,1760,0
20230705,142200,6099645,1760,1760,1760,1760,0
20230705,142100,6099645,1760,1760,1760,1760,0
20230705,142000,6099645,1760,1760,1760,1760,0
20230705,141900,6099645,1760,1760,1760,1760,500
20230705,141800,5219645,1760,1760,1760,1760,0
20230705,141700,5219645,1760,1760,1760,1760,0
20230705,141600,5219645,1760,1760,1760,1760,0
20230705,141500,5219645,1760,1760,1760,1760,0
20230705,141400,5219645,1760,1760,1760,1760,0
20230705,141300,5219645,1760,1760,1760,1760,0
20230705,141200,5219645,1760,1760,1760,1760,0
20230705,141100,5219645,1760,1760,1760,1760,0
20230705,141000,5219645,1760,1760,1760,1760,0
20230705,140900,5219645,1760,1760,1760,1760,0
20230705,140800,5219645,1760,1760,1760,1760,0
20230705,140700,5219645,1760,1760,1760,1760,0
20230705,140600,5219645,1760,1760,1760,1760,6
20230705,140500,5209085,1760,1760,1760,1760,0
20230705,140400,5209085,1760,1760,1760,1760,0
20230705,140300,5209085,1760,1760,1760,1760,0
20230705,140200,5209085,1760,1760,1760,1760,0
20230705,140100,5209085,1760,1760,1760,1760,0
20230705,140000,5209085,1760,1760,1760,1760,0
20230705,135900,5209085,1760,1760,1760,1760,0
20230705,135800,5209085,1760,1760,1760,1760,0
20230705,135700,5209085,1760,1760,1760,1760,0
20230705,135600,5209085,1760,1760,1760,1760,0
20230705,135500,5209085,1760,1760,1760,1760,0
20230705,135400,5209085,1760,1760,1760,1760,0
20230705,135300,5209085,1760,1760,1760,1760,0
20230705,135200,5209085,1760,1760,1760,1760,0
20230705,135100,5209085,1760,1760,1760,1760,0
20230705,135000,5209085,1760,1760,1760,1760,0
20230705,134900,5209085,1760,1760,1760,1760,0
20230705,134800,5209085,1760,1760,1760,1760,0
20230705,134700,5209085,1760,1760,1760,1760,0
20230705,134600,5209085,1760,1760,1760,1760,0
20230705,134500,5209085,1760,1760,1760,1760,0
20230705,134400,5209085,1760,1760,1760,1760,0
20230705,134300,5209085,1760,1760,1760,1760,0
20230705,134200,5209085,1760,1760,1760,1760,0
20230705,134100,5209085,1760,1760,1760,1760,0
20230705,134000,5209085,1760,1760,1760,1760,0
20230705,133900,5209085,1760,1760,1760,1760,0
20230705,133800,5209085,1760,1760,1760,1760,0
20230705,133700,5209085,1760,1760,1760,1760,0
20230705,133600,5209085,1760,1760,1760,1760,0
20230705,133500,5209085,1760,1760,1760,1760,0
20230705,133400,5209085,1760,1760,1760,1760,0
20230705,133300,5209085,1760,1760,1760,1760,0
20230705,133200,5209085,1760,1760,1760,1760,0
20230705,133100,5209085,1760,1760,1760,1760,0
20230705,133000,5209085,1760,1760,1760,1760,4
20230705,132900,5202045,1760,1760,1760,1760,0
20230705,132800,5202045,1760,1760,1760,1760,0
20230705,132700,5202045,1760,1760,1760,1760,0
20230705,132600,5202045,1760,1760,1760,1760,0
20230705,132500,5202045,1760,1760,1760,1760,0
20230705,132400,5202045,1760,1760,1760,1760,0
20230705,132300,5202045,1760,1760,1760,1760,0
20230705,132200,5202045,1760,1760,1760,1760,0
20230705,132100,5202045,1760,1760,1760,1760,0
20230705,132000,5202045,1760,1760,1760,1760,0
20230705,131900,5202045,1760,1760,1760,1760,0
20230705,131800,5202045,1760,1760,1760,1760,0
20230705,131700,5202045,1760,1760,1760,1760,0
20230705,131600,5202045,1760,1760,1760,1760,0
20230705,131500,5202045,1760,1760,1760,1760,0
20230705,131400,5202045,1760,1760,1760,1760,0
20230705,131300,5202045,1760,1760,1760,1760,0
20230705,131200,5202045,1760,1760,1760,1760,6
20230705,131100,5191485,1760,1760,1760,1760,0
20230705,131000,5191485,1760,1760,1760,1760,0
20230705,130900,5191485,1760,1760,1760,1760,0
20230705,130800,5191485,1760,1760,1760,1760,0
20230705,130700,5191485,1760,1760,1760,1760,0
20230705,130600,5191485,1760,1760,1760,1760,0
20230705,130500,5191485,1760,1760,1760,1760,0
20230705,130400,5191485,1760,1760,1760,1760,0
20230705,130300,5191485,1760,1760,1760,1760,0
20230705,130200,5191485,1760,1760,1760,1760,0
20230705,130100,5191485,1760,1760,1760,1760,0
20230705,130000,5191485,1760,1760,1760,1760,0
20230705,125900,5191485,1760,1760,1760,1760,0
20230705,125800,5191485,1760,1760,1760,1760,0
20230705,125700,5191485,1760,1760,1760,1760,93
20230705,125600,5027805,1760,1760,1760,1760,0
20230705,125500,5027805,1760,1760,1760,1760,0
20230705,125400,5027805,1760,1760,1760,1760,0
20230705,125300,5027805,1760,1760,1760,1760,0
20230705,125200,5027805,1760,1760,1760,1760,0
20230705,125100,5027805,1760,1760,1760,1760,0
20230705,125000,5027805,1760,1760,1760,1760,0
20230705,124900,5027805,1760,1760,1760,1760,0
20230705,124800,5027805,1760,1760,1760,1760,0
20230705,124700,5027805,1760,1760,1760,1760,50
20230705,124600,4939805,1760,1760,1760,1760,0
20230705,124500,4939805,1760,1760,1760,1760,0
20230705,124400,4939805,1760,1760,1760,1760,0
20230705,124300,4939805,1760,1760,1760,1760,0
20230705,124200,4939805,1760,1760,1760,1760,0
20230705,124100,4939805,1760,1760,1760,1760,0
20230705,124000,4939805,1760,1760,1760,1760,0
20230705,123900,4939805,1760,1760,1760,1760,0
20230705,123800,4939805,1760,1760,1760,1760,250
20230705,123700,4499805,1760,1760,1760,1760,61
20230705,123600,4392445,1760,1760,1760,1760,0
20230705,123500,4392445,1760,1760,1760,1760,0
20230705,123400,4392445,1760,1760,1760,1760,0
20230705,123300,4392445,1760,1760,1760,1760,0
20230705,123200,4392445,1760,1760,1760,1760,0
20230705,123100,4392445,1760,1760,1760,1760,0
20230705,123000,4392445,1760,1760,1760,1760,0
20230705,122900,4392445,1760,1760,1760,1760,0
20230705,122800,4392445,1760,1760,1760,1760,0
20230705,122700,4392445,1760,1760,1760,1760,0
20230705,122600,4392445,1760,1760,1760,1760,0
20230705,122500,4392445,1760,1760,1760,1760,0
20230705,122400,4392445,1760,1760,1760,1760,0
20230705,122300,4392445,1760,1760,1760,1760,0
20230705,122200,4392445,1760,1760,1760,1760,0
20230705,122100,4392445,1760,1760,1760,1760,0
20230705,122000,4392445,1760,1760,1760,1760,0
20230705,121900,4392445,1760,1760,1760,1760,0
20230705,121800,4392445,1760,1760,1760,1760,0
20230705,121700,4392445,1760,1760,1760,1760,5
20230705,121600,4383645,1760,1760,1760,1760,0
20230705,121500,4383645,1760,1760,1760,1760,0
20230705,121400,4383645,1760,1760,1760,1760,0
20230705,121300,4383645,1760,1760,1760,1760,0
20230705,121200,4383645,1760,1760,1760,1760,0
20230705,121100,4383645,1760,1760,1760,1760,0
20230705,121000,4383645,1760,1760,1760,1760,0
20230705,120900,4383645,1760,1760,1760,1760,0
20230705,120800,4383645,1760,1760,1760,1760,0
20230705,120700,4383645,1760,1760,1760,1760,0
20230705,120600,4383645,1760,1760,1760,1760,0
20230705,120500,4383645,1760,1760,1760,1760,0
20230705,120400,4383645,1760,1760,1760,1760,0
20230705,120300,4383645,1760,1760,1760,1760,0
20230705,120200,4383645,1760,1760,1760,1760,0
20230705,120100,4383645,1760,1760,1760,1760,0
20230705,120000,4383645,1760,1760,1760,1760,0
20230705,115900,4383645,1760,1760,1760,1760,0
20230705,115800,4383645,1760,1760,1760,1760,0
20230705,115700,4383645,1760,1760,1760,1760,0
20230705,115600,4383645,1760,1760,1760,1760,0
20230705,115500,4383645,1760,1760,1760,1760,0
20230705,115400,4383645,1760,1760,1760,1760,4
20230705,115300,4376605,1760,1760,1760,1760,0
20230705,115200,4376605,1760,1760,1760,1760,0
20230705,115100,4376605,1760,1760,1760,1760,0
20230705,115000,4376605,1760,1760,1760,1760,0
20230705,114900,4376605,1760,1760,1760,1760,0
20230705,114800,4376605,1760,1760,1760,1760,0
20230705,114700,4376605,1760,1760,1760,1760,0
20230705,114600,4376605,1760,1760,1760,1760,0
20230705,114500,4376605,1760,1760,1760,1760,0
20230705,114400,4376605,1760,1760,1760,1760,0
20230705,114300,4376605,1760,1760,1760,1760,0
20230705,114200,4376605,1760,1760,1760,1760,0
20230705,114100,4376605,1760,1760,1760,1760,0
20230705,114000,4376605,1760,1760,1760,1760,0
20230705,113900,4376605,1760,1760,1760,1760,0
20230705,113800,4376605,1760,1760,1760,1760,0
20230705,113700,4376605,1760,1760,1760,1760,0
20230705,113600,4376605,1760,1760,1760,1760,0
20230705,113500,4376605,1760,1760,1760,1760,0
20230705,113400,4376605,1760,1760,1760,1760,0
20230705,113300,4376605,1760,1760,1760,1760,0
20230705,113200,4376605,1760,1760,1760,1760,0
20230705,113100,4376605,1760,1760,1760,1760,0
20230705,113000,4376605,1760,1760,1760,1760,0
20230705,112900,4376605,1760,1760,1760,1760,0
20230705,112800,4376605,1760,1760,1760,1760,0
20230705,112700,4376605,1760,1760,1760,1760,0
20230705,112600,4376605,1760,1760,1760,1760,0
20230705,112500,4376605,1760,1760,1760,1760,0
20230705,112400,4376605,1760,1760,1760,1760,0
20230705,112300,4376605,1760,1760,1760,1760,0
20230705,112200,4376605,1760,1760,1760,1760,0
20230705,112100,4376605,1760,1760,1760,1760,0
20230705,112000,4376605,1760,1760,1760,1760,0
20230705,111900,4376605,1760,1760,1760,1760,0
20230705,111800,4376605,1760,1760,1760,1760,0
20230705,111700,4376605,1760,1760,1760,1760,0
20230705,111600,4376605,1760,1760,1760,1760,0
20230705,111500,4376605,1760,1760,1760,1760,0
20230705,111400,4376605,1760,1760,1760,1760,0
20230705,111300,4376605,1760,1760,1760,1760,4
20230705,111200,4369565,1760,1760,1760,1760,0
20230705,111100,4369565,1760,1760,1760,1760,0
20230705,111000,4369565,1760,1760,1760,1760,0
20230705,110900,4369565,1760,1760,1760,1760,0
20230705,110800,4369565,1760,1760,1760,1760,0
20230705,110700,4369565,1760,1760,1760,1760,0
20230705,110600,4369565,1760,1760,1760,1760,0
20230705,110500,4369565,1760,1760,1760,1760,0
20230705,110400,4369565,1760,1760,1760,1760,0
20230705,110300,4369565,1760,1760,1760,1760,0
20230705,110200,4369565,1760,1760,1760,1760,0
20230705,110100,4369565,1760,1760,1760,1760,22
20230705,110000,4330845,1760,1760,1760,1760,0
20230705,105900,4330845,1760,1760,1760,1760,0
20230705,105800,4330845,1760,1760,1760,1760,0
20230705,105700,4330845,1760,1760,1760,1760,0
20230705,105600,4330845,1760,1760,1760,1760,0
20230705,105500,4330845,1760,1760,1760,1760,0
20230705,105400,4330845,1760,1760,1760,1760,0
20230705,105300,4330845,1760,1760,1760,1760,0
20230705,105200,4330845,1760,1760,1760,1760,0
20230705,105100,4330845,1760,1760,1760,1760,0
20230705,105000,4330845,1760,1760,1760,1760,0
20230705,104900,4330845,1760,1760,1760,1760,0
20230705,104800,4330845,1760,1760,1760,1760,0
20230705,104700,4330845,1760,1760,1760,1760,0
20230705,104600,4330845,1760,1760,1760,1760,0
20230705,104500,4330845,1760,1760,1760,1760,0
20230705,104400,4330845,1760,1760,1760,1760,0
20230705,104300,4330845,1760,1760,1760,1760,0
20230705,104200,4330845,1760,1760,1760,1760,0
20230705,104100,4330845,1760,1760,1760,1760,0
20230705,104000,4330845,1760,1760,1760,1760,0
20230705,103900,4330845,1760,1760,1760,1760,0
20230705,103800,4330845,1760,1760,1760,1760,4
20230705,103700,4323805,1760,1760,1760,1760,9
20230705,103600,4307965,1760,1760,1760,1760,1
20230705,103500,4306205,1760,1760,1760,1760,0
20230705,103400,4306205,1760,1760,1760,1760,0
20230705,103300,4306205,1760,1760,1760,1760,4
20230705,103200,4299165,1760,1760,1760,1760,0
20230705,103100,4299165,1760,1760,1760,1760,0
20230705,103000,4299165,1760,1760,1760,1760,0
20230705,102900,4299165,1760,1760,1760,1760,0
20230705,102800,4299165,1760,1760,1760,1760,0
20230705,102700,4299165,1760,1760,1760,1760,0
20230705,102600,4299165,1760,1760,1760,1760,0
20230705,102500,4299165,1760,1760,1760,1760,0
20230705,102400,4299165,1760,1760,1760,1760,4
20230705,102300,4292125,1760,1760,1760,1760,0
20230705,102200,4292125,1760,1760,1760,1760,0
20230705,102100,4292125,1760,1760,1760,1760,0
20230705,102000,4292125,1760,1760,1760,1760,0
20230705,101900,4292125,1760,1760,1760,1760,0
20230705,101800,4292125,1760,1760,1760,1760,0
20230705,101700,4292125,1760,1760,1760,1760,0
20230705,101600,4292125,1760,1760,1760,1760,4
20230705,101500,4285085,1760,1760,1760,1760,0
20230705,101400,4285085,1760,1760,1760,1760,0
20230705,101300,4285085,1760,1760,1760,1760,0
20230705,101200,4285085,1760,1760,1760,1760,0
20230705,101100,4285085,1760,1760,1760,1760,0
20230705,101000,4285085,1760,1760,1760,1760,0
20230705,100900,4285085,1760,1760,1760,1760,0
20230705,100800,4285085,1760,1760,1760,1760,0
20230705,100700,4285085,1760,1760,1760,1760,0
20230705,100600,4285085,1760,1760,1760,1760,117
20230705,100500,4079165,1760,1760,1760,1760,0
20230705,100400,4079165,1760,1760,1760,1760,300
20230705,100300,3551165,1760,1760,1760,1760,0
20230705,100200,3551165,1760,1760,1760,1760,110
20230705,100100,3357565,1760,1760,1760,1760,69
20230705,100000,3236125,1760,1760,1760,1760,4
20230705,095900,3229085,1760,1760,1760,1760,0
20230705,095800,3229085,1760,1760,1760,1760,0
20230705,095700,3229085,1760,1760,1760,1760,0
20230705,095600,3229085,1760,1760,1760,1760,0
20230705,095500,3229085,1760,1760,1760,1760,97
20230705,095400,3058365,1760,1760,1760,1760,4
20230705,095300,3051325,1760,1760,1760,1760,113
20230705,095200,2852445,1760,1760,1760,1760,0
20230705,095100,2852445,1760,1760,1760,1760,126
20230705,095000,2630685,1760,1760,1760,1760,16
20230705,094900,2602525,1760,1760,1760,1760,113
20230705,094800,2403645,1760,1760,1760,1760,0
20230705,094700,2403645,1760,1760,1760,1760,1
20230705,094600,2401885,2350,2350,2350,2350,0
20230705,094500,2401885,2350,2350,2350,2350,0
20230705,094400,2401885,2350,2350,2350,2350,0
20230705,094300,2401885,2350,2350,2350,2350,0
20230705,094200,2401885,2350,2350,2350,2350,0
20230705,094100,2401885,2350,2350,2350,2350,0
20230705,094000,2401885,2350,2350,2350,2350,0
20230705,093900,2401885,2350,2350,2350,2350,0
20230705,093800,2401885,2350,2350,2350,2350,0
20230705,093700,2401885,2350,2350,2350,2350,0
20230705,093600,2401885,2350,2350,2350,2350,0
20230705,093500,2401885,2350,2350,2350,2350,0
20230705,093400,2401885,2350,2350,2350,2350,0
20230705,093300,2401885,2350,2350,2350,2350,0
20230705,093200,2401885,2350,2350,2350,2350,0
20230705,093100,2401885,2350,2350,2350,2350,0
20230705,093000,2401885,2350,2350,2350,2350,0
20230705,092900,2401885,2350,2350,2350,2350,0
20230705,092800,2401885,2350,2350,2350,2350,0
20230705,092700,2401885,2350,2350,2350,2350,0
20230705,092600,2401885,2350,2350,2350,2350,0
20230705,092500,2401885,2350,2350,2350,2350,0
20230705,092400,2401885,2350,2350,2350,2350,0
20230705,092300,2401885,2350,2350,2350,2350,0
20230705,092200,2401885,2350,2350,2350,2350,0
20230705,092100,2401885,2350,2350,2350,2350,0
20230705,092000,2401885,2350,2350,2350,2350,0
20230705,091900,2401885,2350,2350,2350,2350,0
20230705,091800,2401885,2350,2350,2350,2350,0
20230705,091700,2401885,2350,2350,2350,2350,0
20230705,091600,2401885,2350,2350,2350,2350,0
20230705,091500,2401885,2350,1900,2350,1900,3
20230705,091400,2395635,2350,2350,2350,2350,0
20230705,091300,2395635,2350,2350,2350,2350,0
20230705,091200,2395635,2350,2350,2350,2350,0
20230705,091100,2395635,2350,2350,2350,2350,0
20230705,091000,2395635,2350,2350,2350,2350,800
20230705,090900,515635,2350,2350,2350,2350,0
20230705,090800,515635,2350,2350,2350,2350,0
20230705,090700,515635,2350,1960,2350,1960,7
20230705,090600,501040,2360,2360,2360,2360,0
20230705,090500,501040,2360,2360,2360,2360,0
20230705,090400,501040,2360,2360,2360,2360,0
20230705,090300,501040,2360,2360,2360,2360,0
20230705,090200,501040,2360,2360,2360,2360,0
20230705,090100,501040,2360,2360,2360,2360,2
20230705,090000,496320,1760,1760,1760,1760,282