KissMeData/376290/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210000,65742970,4435,4435,4435,4435,767
20230705,205900,65742970,4435,4435,4435,4435,0
20230705,205800,65742970,4435,4435,4435,4435,0
20230705,205700,65742970,4435,4435,4435,4435,0
20230705,205600,65742970,4435,4435,4435,4435,0
20230705,205500,65742970,4435,4435,4435,4435,0
20230705,205400,65742970,4435,4435,4435,4435,0
20230705,205300,65742970,4435,4435,4435,4435,0
20230705,205200,65742970,4435,4435,4435,4435,0
20230705,205100,65742970,4435,4435,4435,4435,0
20230705,205000,65742970,4435,4435,4435,4435,0
20230705,204900,65742970,4435,4435,4435,4435,0
20230705,204800,65742970,4435,4435,4435,4435,0
20230705,204700,65742970,4435,4435,4435,4435,0
20230705,204600,65742970,4435,4435,4435,4435,0
20230705,204500,65742970,4435,4435,4435,4435,0
20230705,204400,65742970,4435,4435,4435,4435,0
20230705,204300,65742970,4435,4435,4435,4435,0
20230705,204200,65742970,4435,4435,4435,4435,0
20230705,204100,65742970,4435,4435,4435,4435,0
20230705,204000,65742970,4435,4435,4435,4435,0
20230705,203900,65742970,4435,4435,4435,4435,0
20230705,203800,65742970,4435,4435,4435,4435,0
20230705,203700,65742970,4435,4435,4435,4435,0
20230705,203600,65742970,4435,4435,4435,4435,0
20230705,203500,65742970,4435,4435,4435,4435,0
20230705,203400,65742970,4435,4435,4435,4435,0
20230705,203300,65742970,4435,4435,4435,4435,0
20230705,203200,65742970,4435,4435,4435,4435,0
20230705,203100,65742970,4435,4435,4435,4435,0
20230705,203000,65742970,4435,4435,4435,4435,767
20230705,202900,65742970,4435,4435,4435,4435,0
20230705,202800,65742970,4435,4435,4435,4435,0
20230705,202700,65742970,4435,4435,4435,4435,0
20230705,202600,65742970,4435,4435,4435,4435,0
20230705,202500,65742970,4435,4435,4435,4435,0
20230705,202400,65742970,4435,4435,4435,4435,0
20230705,202300,65742970,4435,4435,4435,4435,0
20230705,202200,65742970,4435,4435,4435,4435,0
20230705,202100,65742970,4435,4435,4435,4435,0
20230705,202000,65742970,4435,4435,4435,4435,0
20230705,201900,65742970,4435,4435,4435,4435,0
20230705,201800,65742970,4435,4435,4435,4435,0
20230705,201700,65742970,4435,4435,4435,4435,0
20230705,201600,65742970,4435,4435,4435,4435,0
20230705,201500,65742970,4435,4435,4435,4435,0
20230705,201400,65742970,4435,4435,4435,4435,0
20230705,201300,65742970,4435,4435,4435,4435,0
20230705,201200,65742970,4435,4435,4435,4435,0
20230705,201100,65742970,4435,4435,4435,4435,0
20230705,201000,65742970,4435,4435,4435,4435,0
20230705,200900,65742970,4435,4435,4435,4435,0
20230705,200800,65742970,4435,4435,4435,4435,0
20230705,200700,65742970,4435,4435,4435,4435,0
20230705,200600,65742970,4435,4435,4435,4435,0
20230705,200500,65742970,4435,4435,4435,4435,0
20230705,200400,65742970,4435,4435,4435,4435,0
20230705,200300,65742970,4435,4435,4435,4435,0
20230705,200200,65742970,4435,4435,4435,4435,0
20230705,200100,65742970,4435,4435,4435,4435,0
20230705,200000,65742970,4435,4435,4435,4435,767
20230705,195900,65742970,4435,4435,4435,4435,0
20230705,195800,65742970,4435,4435,4435,4435,0
20230705,195700,65742970,4435,4435,4435,4435,0
20230705,195600,65742970,4435,4435,4435,4435,0
20230705,195500,65742970,4435,4435,4435,4435,0
20230705,195400,65742970,4435,4435,4435,4435,0
20230705,195300,65742970,4435,4435,4435,4435,0
20230705,195200,65742970,4435,4435,4435,4435,0
20230705,195100,65742970,4435,4435,4435,4435,0
20230705,195000,65742970,4435,4435,4435,4435,0
20230705,194900,65742970,4435,4435,4435,4435,0
20230705,194800,65742970,4435,4435,4435,4435,0
20230705,194700,65742970,4435,4435,4435,4435,0
20230705,194600,65742970,4435,4435,4435,4435,0
20230705,194500,65742970,4435,4435,4435,4435,0
20230705,194400,65742970,4435,4435,4435,4435,0
20230705,194300,65742970,4435,4435,4435,4435,0
20230705,194200,65742970,4435,4435,4435,4435,0
20230705,194100,65742970,4435,4435,4435,4435,0
20230705,194000,65742970,4435,4435,4435,4435,0
20230705,193900,65742970,4435,4435,4435,4435,0
20230705,193800,65742970,4435,4435,4435,4435,0
20230705,193700,65742970,4435,4435,4435,4435,0
20230705,193600,65742970,4435,4435,4435,4435,0
20230705,193500,65742970,4435,4435,4435,4435,0
20230705,193400,65742970,4435,4435,4435,4435,0
20230705,193300,65742970,4435,4435,4435,4435,0
20230705,193200,65742970,4435,4435,4435,4435,0
20230705,193100,65742970,4435,4435,4435,4435,0
20230705,193000,65742970,4435,4435,4435,4435,767
20230705,192900,65742970,4435,4435,4435,4435,0
20230705,192800,65742970,4435,4435,4435,4435,0
20230705,192700,65742970,4435,4435,4435,4435,0
20230705,192600,65742970,4435,4435,4435,4435,0
20230705,192500,65742970,4435,4435,4435,4435,0
20230705,192400,65742970,4435,4435,4435,4435,0
20230705,192300,65742970,4435,4435,4435,4435,0
20230705,192200,65742970,4435,4435,4435,4435,0
20230705,192100,65742970,4435,4435,4435,4435,0
20230705,192000,65742970,4435,4435,4435,4435,0
20230705,191900,65742970,4435,4435,4435,4435,0
20230705,191800,65742970,4435,4435,4435,4435,0
20230705,191700,65742970,4435,4435,4435,4435,0
20230705,191600,65742970,4435,4435,4435,4435,0
20230705,191500,65742970,4435,4435,4435,4435,0
20230705,191400,65742970,4435,4435,4435,4435,0
20230705,191300,65742970,4435,4435,4435,4435,0
20230705,191200,65742970,4435,4435,4435,4435,0
20230705,191100,65742970,4435,4435,4435,4435,0
20230705,191000,65742970,4435,4435,4435,4435,0
20230705,190900,65742970,4435,4435,4435,4435,0
20230705,190800,65742970,4435,4435,4435,4435,0
20230705,190700,65742970,4435,4435,4435,4435,0
20230705,190600,65742970,4435,4435,4435,4435,0
20230705,190500,65742970,4435,4435,4435,4435,0
20230705,190400,65742970,4435,4435,4435,4435,0
20230705,190300,65742970,4435,4435,4435,4435,0
20230705,190200,65742970,4435,4435,4435,4435,0
20230705,190100,65742970,4435,4435,4435,4435,0
20230705,190000,65742970,4435,4435,4435,4435,767
20230705,185900,65742970,4435,4435,4435,4435,0
20230705,185800,65742970,4435,4435,4435,4435,0
20230705,185700,65742970,4435,4435,4435,4435,0
20230705,185600,65742970,4435,4435,4435,4435,0
20230705,185500,65742970,4435,4435,4435,4435,0
20230705,185400,65742970,4435,4435,4435,4435,0
20230705,185300,65742970,4435,4435,4435,4435,0
20230705,185200,65742970,4435,4435,4435,4435,0
20230705,185100,65742970,4435,4435,4435,4435,0
20230705,185000,65742970,4435,4435,4435,4435,0
20230705,184900,65742970,4435,4435,4435,4435,0
20230705,184800,65742970,4435,4435,4435,4435,0
20230705,184700,65742970,4435,4435,4435,4435,0
20230705,184600,65742970,4435,4435,4435,4435,0
20230705,184500,65742970,4435,4435,4435,4435,0
20230705,184400,65742970,4435,4435,4435,4435,0
20230705,184300,65742970,4435,4435,4435,4435,0
20230705,184200,65742970,4435,4435,4435,4435,0
20230705,184100,65742970,4435,4435,4435,4435,0
20230705,184000,65742970,4435,4435,4435,4435,0
20230705,183900,65742970,4435,4435,4435,4435,0
20230705,183800,65742970,4435,4435,4435,4435,0
20230705,183700,65742970,4435,4435,4435,4435,0
20230705,183600,65742970,4435,4435,4435,4435,0
20230705,183500,65742970,4435,4435,4435,4435,0
20230705,183400,65742970,4435,4435,4435,4435,0
20230705,183300,65742970,4435,4435,4435,4435,0
20230705,183200,65742970,4435,4435,4435,4435,0
20230705,183100,65742970,4435,4435,4435,4435,0
20230705,183000,65742970,4435,4435,4435,4435,767
20230705,182900,65742970,4435,4435,4435,4435,0
20230705,182800,65742970,4435,4435,4435,4435,0
20230705,182700,65742970,4435,4435,4435,4435,0
20230705,182600,65742970,4435,4435,4435,4435,0
20230705,182500,65742970,4435,4435,4435,4435,0
20230705,182400,65742970,4435,4435,4435,4435,0
20230705,182300,65742970,4435,4435,4435,4435,0
20230705,182200,65742970,4435,4435,4435,4435,0
20230705,182100,65742970,4435,4435,4435,4435,0
20230705,182000,65742970,4435,4435,4435,4435,0
20230705,181900,65742970,4435,4435,4435,4435,0
20230705,181800,65742970,4435,4435,4435,4435,0
20230705,181700,65742970,4435,4435,4435,4435,0
20230705,181600,65742970,4435,4435,4435,4435,0
20230705,181500,65742970,4435,4435,4435,4435,0
20230705,181400,65742970,4435,4435,4435,4435,0
20230705,181300,65742970,4435,4435,4435,4435,0
20230705,181200,65742970,4435,4435,4435,4435,0
20230705,181100,65742970,4435,4435,4435,4435,0
20230705,181000,65742970,4435,4435,4435,4435,0
20230705,180900,65742970,4435,4435,4435,4435,0
20230705,180800,65742970,4435,4435,4435,4435,0
20230705,180700,65742970,4435,4435,4435,4435,0
20230705,180600,65742970,4435,4435,4435,4435,0
20230705,180500,65742970,4435,4435,4435,4435,0
20230705,180400,65742970,4435,4435,4435,4435,0
20230705,180300,65742970,4435,4435,4435,4435,0
20230705,180200,65742970,4435,4435,4435,4435,0
20230705,180100,65742970,4435,4435,4435,4435,0
20230705,180000,65742970,4435,4435,4435,4435,767
20230705,175900,65742970,4435,4435,4435,4435,0
20230705,175800,65742970,4435,4435,4435,4435,0
20230705,175700,65742970,4435,4435,4435,4435,0
20230705,175600,65742970,4435,4435,4435,4435,0
20230705,175500,65742970,4435,4435,4435,4435,0
20230705,175400,65742970,4435,4435,4435,4435,0
20230705,175300,65742970,4435,4435,4435,4435,0
20230705,175200,65742970,4435,4435,4435,4435,0
20230705,175100,65742970,4435,4435,4435,4435,0
20230705,175000,65742970,4435,4435,4435,4435,0
20230705,174900,65742970,4435,4435,4435,4435,0
20230705,174800,65742970,4435,4435,4435,4435,0
20230705,174700,65742970,4435,4435,4435,4435,0
20230705,174600,65742970,4435,4435,4435,4435,0
20230705,174500,65742970,4435,4435,4435,4435,0
20230705,174400,65742970,4435,4435,4435,4435,0
20230705,174300,65742970,4435,4435,4435,4435,0
20230705,174200,65742970,4435,4435,4435,4435,0
20230705,174100,65742970,4435,4435,4435,4435,0
20230705,174000,65742970,4435,4435,4435,4435,0
20230705,173900,65742970,4435,4435,4435,4435,0
20230705,173800,65742970,4435,4435,4435,4435,0
20230705,173700,65742970,4435,4435,4435,4435,0
20230705,173600,65742970,4435,4435,4435,4435,0
20230705,173500,65742970,4435,4435,4435,4435,0
20230705,173400,65742970,4435,4435,4435,4435,0
20230705,173300,65742970,4435,4435,4435,4435,0
20230705,173200,65742970,4435,4435,4435,4435,0
20230705,173100,65742970,4435,4435,4435,4435,0
20230705,173000,65742970,4435,4435,4435,4435,767
20230705,172900,65742970,4435,4435,4435,4435,0
20230705,172800,65742970,4435,4435,4435,4435,0
20230705,172700,65742970,4435,4435,4435,4435,0
20230705,172600,65742970,4435,4435,4435,4435,0
20230705,172500,65742970,4435,4435,4435,4435,0
20230705,172400,65742970,4435,4435,4435,4435,0
20230705,172300,65742970,4435,4435,4435,4435,0
20230705,172200,65742970,4435,4435,4435,4435,0
20230705,172100,65742970,4435,4435,4435,4435,0
20230705,172000,65742970,4435,4435,4435,4435,0
20230705,171900,65742970,4435,4435,4435,4435,0
20230705,171800,65742970,4435,4435,4435,4435,0
20230705,171700,65742970,4435,4435,4435,4435,0
20230705,171600,65742970,4435,4435,4435,4435,0
20230705,171500,65742970,4435,4435,4435,4435,0
20230705,171400,65742970,4435,4435,4435,4435,0
20230705,171300,65742970,4435,4435,4435,4435,0
20230705,171200,65742970,4435,4435,4435,4435,0
20230705,171100,65742970,4435,4435,4435,4435,0
20230705,171000,65742970,4435,4435,4435,4435,0
20230705,170900,65742970,4435,4435,4435,4435,0
20230705,170800,65742970,4435,4435,4435,4435,0
20230705,170700,65742970,4435,4435,4435,4435,0
20230705,170600,65742970,4435,4435,4435,4435,0
20230705,170500,65742970,4435,4435,4435,4435,0
20230705,170400,65742970,4435,4435,4435,4435,0
20230705,170300,65742970,4435,4435,4435,4435,0
20230705,170200,65742970,4435,4435,4435,4435,0
20230705,170100,65742970,4435,4435,4435,4435,0
20230705,170000,65742970,4435,4435,4435,4435,767
20230705,165900,65742970,4435,4435,4435,4435,0
20230705,165800,65742970,4435,4435,4435,4435,0
20230705,165700,65742970,4435,4435,4435,4435,0
20230705,165600,65742970,4435,4435,4435,4435,0
20230705,165500,65742970,4435,4435,4435,4435,0
20230705,165400,65742970,4435,4435,4435,4435,0
20230705,165300,65742970,4435,4435,4435,4435,0
20230705,165200,65742970,4435,4435,4435,4435,0
20230705,165100,65742970,4435,4435,4435,4435,0
20230705,165000,65742970,4435,4435,4435,4435,0
20230705,164900,65742970,4435,4435,4435,4435,0
20230705,164800,65742970,4435,4435,4435,4435,0
20230705,164700,65742970,4435,4435,4435,4435,0
20230705,164600,65742970,4435,4435,4435,4435,0
20230705,164500,65742970,4435,4435,4435,4435,0
20230705,164400,65742970,4435,4435,4435,4435,0
20230705,164300,65742970,4435,4435,4435,4435,0
20230705,164200,65742970,4435,4435,4435,4435,0
20230705,164100,65742970,4435,4435,4435,4435,0
20230705,164000,65742970,4435,4435,4435,4435,0
20230705,163900,65742970,4435,4435,4435,4435,0
20230705,163800,65742970,4435,4435,4435,4435,0
20230705,163700,65742970,4435,4435,4435,4435,0
20230705,163600,65742970,4435,4435,4435,4435,0
20230705,163500,65742970,4435,4435,4435,4435,0
20230705,163400,65742970,4435,4435,4435,4435,0
20230705,163300,65742970,4435,4435,4435,4435,0
20230705,163200,65742970,4435,4435,4435,4435,0
20230705,163100,65742970,4435,4435,4435,4435,0
20230705,163000,65742970,4435,4435,4435,4435,767
20230705,162900,65742970,4435,4435,4435,4435,0
20230705,162800,65742970,4435,4435,4435,4435,0
20230705,162700,65742970,4435,4435,4435,4435,0
20230705,162600,65742970,4435,4435,4435,4435,0
20230705,162500,65742970,4435,4435,4435,4435,0
20230705,162400,65742970,4435,4435,4435,4435,0
20230705,162300,65742970,4435,4435,4435,4435,0
20230705,162200,65742970,4435,4435,4435,4435,0
20230705,162100,65742970,4435,4435,4435,4435,0
20230705,162000,65742970,4435,4435,4435,4435,0
20230705,161900,65742970,4435,4435,4435,4435,0
20230705,161800,65742970,4435,4435,4435,4435,0
20230705,161700,65742970,4435,4435,4435,4435,0
20230705,161600,65742970,4435,4435,4435,4435,0
20230705,161500,65742970,4435,4435,4435,4435,0
20230705,161400,65742970,4435,4435,4435,4435,0
20230705,161300,65742970,4435,4435,4435,4435,0
20230705,161200,65742970,4435,4435,4435,4435,0
20230705,161100,65742970,4435,4435,4435,4435,0
20230705,161000,65742970,4435,4435,4435,4435,0
20230705,160900,65742970,4435,4435,4435,4435,0
20230705,160800,65742970,4435,4435,4435,4435,0
20230705,160700,65742970,4435,4435,4435,4435,0
20230705,160600,65742970,4435,4435,4435,4435,0
20230705,160500,65742970,4435,4435,4435,4435,0
20230705,160400,65742970,4435,4435,4435,4435,0
20230705,160300,65742970,4435,4435,4435,4435,0
20230705,160200,65742970,4435,4435,4435,4435,0
20230705,160100,65742970,4435,4435,4435,4435,0
20230705,160000,65742970,4435,4435,4435,4435,767
20230705,155900,65742970,4435,4435,4435,4435,0
20230705,155800,65742970,4435,4435,4435,4435,0
20230705,155700,65742970,4435,4435,4435,4435,0
20230705,155600,65742970,4435,4435,4435,4435,0
20230705,155500,65742970,4435,4435,4435,4435,0
20230705,155400,65742970,4435,4435,4435,4435,0
20230705,155300,65742970,4435,4435,4435,4435,0
20230705,155200,65742970,4435,4435,4435,4435,0
20230705,155100,65742970,4435,4435,4435,4435,0
20230705,155000,65742970,4435,4435,4435,4435,0
20230705,154900,65742970,4435,4435,4435,4435,0
20230705,154800,65742970,4435,4435,4435,4435,0
20230705,154700,65742970,4435,4435,4435,4435,0
20230705,154600,65742970,4435,4435,4435,4435,0
20230705,154500,65742970,4435,4435,4435,4435,0
20230705,154400,65742970,4435,4435,4435,4435,0
20230705,154300,65742970,4435,4435,4435,4435,0
20230705,154200,65742970,4435,4435,4435,4435,0
20230705,154100,65742970,4435,4435,4435,4435,0
20230705,154000,65742970,4435,4435,4435,4435,0
20230705,153900,65742970,4435,4435,4435,4435,0
20230705,153800,65742970,4435,4435,4435,4435,0
20230705,153700,65742970,4435,4435,4435,4435,0
20230705,153600,65742970,4435,4435,4435,4435,0
20230705,153500,65742970,4435,4435,4435,4435,0
20230705,153400,65742970,4435,4435,4435,4435,0
20230705,153300,65742970,4435,4435,4435,4435,0
20230705,153200,65742970,4435,4435,4435,4435,0
20230705,153100,65742970,4435,4435,4435,4435,0
20230705,153000,65742970,4435,4435,4435,4435,1534
20230705,152900,62341325,4430,4430,4430,4430,0
20230705,152800,62341325,4430,4430,4430,4430,0
20230705,152700,62341325,4430,4430,4430,4430,0
20230705,152600,62341325,4430,4430,4430,4430,0
20230705,152500,62341325,4430,4430,4430,4430,0
20230705,152400,62341325,4430,4430,4430,4430,0
20230705,152300,62341325,4430,4430,4430,4430,0
20230705,152200,62341325,4430,4430,4430,4430,0
20230705,152100,62341325,4430,4430,4430,4430,0
20230705,152000,62341325,4430,4430,4430,4430,0
20230705,151900,62341325,4430,4430,4430,4430,0
20230705,151800,62341325,4430,4430,4430,4430,0
20230705,151700,62341325,4430,4430,4430,4430,0
20230705,151600,62341325,4430,4430,4430,4430,0
20230705,151500,62341325,4430,4430,4430,4430,0
20230705,151400,62341325,4430,4430,4430,4430,0
20230705,151300,62341325,4430,4430,4430,4430,7
20230705,151200,62310315,4430,4425,4430,4425,94
20230705,151100,61894355,4395,4395,4395,4395,0
20230705,151000,61894355,4395,4395,4395,4395,0
20230705,150900,61894355,4395,4395,4395,4395,0
20230705,150800,61894355,4395,4395,4395,4395,0
20230705,150700,61894355,4395,4395,4395,4395,0
20230705,150600,61894355,4395,4395,4395,4395,0
20230705,150500,61894355,4395,4395,4395,4395,0
20230705,150400,61894355,4395,4395,4395,4395,0
20230705,150300,61894355,4395,4395,4395,4395,0
20230705,150200,61894355,4395,4395,4395,4395,100
20230705,150100,61454855,4395,4395,4395,4395,0
20230705,150000,61454855,4395,4395,4395,4395,30
20230705,145900,61323005,4430,4430,4430,4430,1
20230705,145800,61318575,4395,4395,4395,4395,0
20230705,145700,61318575,4395,4395,4395,4395,0
20230705,145600,61318575,4395,4395,4395,4395,0
20230705,145500,61318575,4395,4395,4395,4395,0
20230705,145400,61318575,4395,4395,4395,4395,3
20230705,145300,61305390,4395,4395,4395,4395,0
20230705,145200,61305390,4395,4395,4395,4395,0
20230705,145100,61305390,4395,4395,4395,4395,0
20230705,145000,61305390,4395,4395,4395,4395,0
20230705,144900,61305390,4395,4395,4395,4395,0
20230705,144800,61305390,4395,4395,4395,4395,0
20230705,144700,61305390,4395,4395,4395,4395,0
20230705,144600,61305390,4395,4395,4395,4395,0
20230705,144500,61305390,4395,4395,4395,4395,0
20230705,144400,61305390,4395,4395,4395,4395,0
20230705,144300,61305390,4395,4400,4400,4395,642
20230705,144200,58483475,4400,4400,4400,4400,0
20230705,144100,58483475,4400,4400,4400,4400,0
20230705,144000,58483475,4400,4400,4400,4400,0
20230705,143900,58483475,4400,4400,4400,4400,300
20230705,143800,57163475,4395,4415,4415,4395,400
20230705,143700,55402580,4435,4435,4435,4435,0
20230705,143600,55402580,4435,4435,4435,4435,0
20230705,143500,55402580,4435,4435,4435,4435,0
20230705,143400,55402580,4435,4435,4435,4435,0
20230705,143300,55402580,4435,4435,4435,4435,0
20230705,143200,55402580,4435,4435,4435,4435,0
20230705,143100,55402580,4435,4435,4435,4435,0
20230705,143000,55402580,4435,4435,4435,4435,0
20230705,142900,55402580,4435,4435,4435,4435,0
20230705,142800,55402580,4435,4435,4435,4435,0
20230705,142700,55402580,4435,4435,4435,4435,0
20230705,142600,55402580,4435,4435,4435,4435,0
20230705,142500,55402580,4435,4435,4435,4435,0
20230705,142400,55402580,4435,4435,4435,4435,1
20230705,142300,55398145,4415,4415,4415,4415,0
20230705,142200,55398145,4415,4415,4415,4415,0
20230705,142100,55398145,4415,4415,4415,4415,0
20230705,142000,55398145,4415,4415,4415,4415,1
20230705,141900,55393730,4440,4440,4440,4440,0
20230705,141800,55393730,4440,4440,4440,4440,0
20230705,141700,55393730,4440,4440,4440,4440,0
20230705,141600,55393730,4440,4440,4440,4440,0
20230705,141500,55393730,4440,4440,4440,4440,0
20230705,141400,55393730,4440,4440,4440,4440,0
20230705,141300,55393730,4440,4440,4440,4440,0
20230705,141200,55393730,4440,4440,4440,4440,0
20230705,141100,55393730,4440,4440,4440,4440,0
20230705,141000,55393730,4440,4440,4440,4440,0
20230705,140900,55393730,4440,4440,4440,4440,0
20230705,140800,55393730,4440,4440,4440,4440,0
20230705,140700,55393730,4440,4440,4440,4440,0
20230705,140600,55393730,4440,4440,4440,4440,0
20230705,140500,55393730,4440,4440,4440,4440,0
20230705,140400,55393730,4440,4440,4440,4440,0
20230705,140300,55393730,4440,4440,4440,4440,11
20230705,140200,55344890,4440,4440,4440,4440,0
20230705,140100,55344890,4440,4440,4440,4440,0
20230705,140000,55344890,4440,4440,4440,4440,0
20230705,135900,55344890,4440,4440,4440,4440,0
20230705,135800,55344890,4440,4440,4440,4440,0
20230705,135700,55344890,4440,4440,4440,4440,0
20230705,135600,55344890,4440,4440,4440,4440,0
20230705,135500,55344890,4440,4440,4440,4440,0
20230705,135400,55344890,4440,4440,4440,4440,0
20230705,135300,55344890,4440,4440,4440,4440,1
20230705,135200,55340450,4440,4440,4440,4440,0
20230705,135100,55340450,4440,4440,4440,4440,0
20230705,135000,55340450,4440,4440,4440,4440,0
20230705,134900,55340450,4440,4440,4440,4440,0
20230705,134800,55340450,4440,4440,4440,4440,0
20230705,134700,55340450,4440,4440,4440,4440,0
20230705,134600,55340450,4440,4440,4440,4440,0
20230705,134500,55340450,4440,4440,4440,4440,0
20230705,134400,55340450,4440,4440,4440,4440,0
20230705,134300,55340450,4440,4440,4440,4440,0
20230705,134200,55340450,4440,4440,4440,4440,0
20230705,134100,55340450,4440,4440,4440,4440,0
20230705,134000,55340450,4440,4440,4440,4440,0
20230705,133900,55340450,4440,4440,4440,4440,0
20230705,133800,55340450,4440,4440,4440,4440,42
20230705,133700,55153970,4440,4440,4440,4440,0
20230705,133600,55153970,4440,4440,4440,4440,0
20230705,133500,55153970,4440,4440,4440,4440,0
20230705,133400,55153970,4440,4440,4440,4440,0
20230705,133300,55153970,4440,4440,4440,4440,0
20230705,133200,55153970,4440,4440,4440,4440,0
20230705,133100,55153970,4440,4440,4440,4440,0
20230705,133000,55153970,4440,4440,4440,4440,0
20230705,132900,55153970,4440,4440,4440,4440,0
20230705,132800,55153970,4440,4440,4440,4440,0
20230705,132700,55153970,4440,4440,4440,4440,0
20230705,132600,55153970,4440,4440,4440,4440,0
20230705,132500,55153970,4440,4435,4440,4435,7
20230705,132400,55122920,4440,4440,4440,4440,0
20230705,132300,55122920,4440,4440,4440,4440,0
20230705,132200,55122920,4440,4440,4440,4440,0
20230705,132100,55122920,4440,4440,4440,4440,0
20230705,132000,55122920,4440,4440,4440,4440,0
20230705,131900,55122920,4440,4440,4440,4440,0
20230705,131800,55122920,4440,4440,4440,4440,0
20230705,131700,55122920,4440,4440,4440,4440,0
20230705,131600,55122920,4440,4440,4440,4440,2
20230705,131500,55114040,4440,4440,4440,4440,0
20230705,131400,55114040,4440,4440,4440,4440,0
20230705,131300,55114040,4440,4440,4440,4440,0
20230705,131200,55114040,4440,4440,4440,4440,0
20230705,131100,55114040,4440,4440,4440,4440,0
20230705,131000,55114040,4440,4435,4440,4435,29
20230705,130900,54985420,4440,4440,4440,4440,0
20230705,130800,54985420,4440,4440,4440,4440,0
20230705,130700,54985420,4440,4440,4440,4440,0
20230705,130600,54985420,4440,4440,4440,4440,0
20230705,130500,54985420,4440,4440,4440,4440,0
20230705,130400,54985420,4440,4440,4440,4440,0
20230705,130300,54985420,4440,4440,4440,4440,0
20230705,130200,54985420,4440,4405,4440,4405,41
20230705,130100,54804180,4440,4435,4440,4400,338
20230705,130000,53308640,4435,4435,4435,4435,0
20230705,125900,53308640,4435,4435,4435,4435,0
20230705,125800,53308640,4435,4425,4435,4425,97
20230705,125700,52879405,4425,4425,4425,4425,0
20230705,125600,52879405,4425,4425,4425,4425,0
20230705,125500,52879405,4425,4425,4425,4425,1
20230705,125400,52874980,4395,4395,4395,4395,0
20230705,125300,52874980,4395,4395,4395,4395,0
20230705,125200,52874980,4395,4395,4395,4395,0
20230705,125100,52874980,4395,4395,4395,4395,0
20230705,125000,52874980,4395,4395,4395,4395,23
20230705,124900,52773895,4395,4395,4395,4395,0
20230705,124800,52773895,4395,4395,4395,4395,0
20230705,124700,52773895,4395,4395,4395,4395,0
20230705,124600,52773895,4395,4395,4395,4395,0
20230705,124500,52773895,4395,4395,4395,4395,0
20230705,124400,52773895,4395,4395,4395,4395,0
20230705,124300,52773895,4395,4395,4395,4395,0
20230705,124200,52773895,4395,4395,4395,4395,133
20230705,124100,52189360,4425,4425,4425,4425,0
20230705,124000,52189360,4425,4425,4425,4425,0
20230705,123900,52189360,4425,4425,4425,4425,0
20230705,123800,52189360,4425,4425,4425,4425,0
20230705,123700,52189360,4425,4425,4425,4425,0
20230705,123600,52189360,4425,4400,4425,4400,1001
20230705,123500,47784935,4405,4400,4405,4400,4003
20230705,123400,30171720,4405,4400,4405,4400,22
20230705,123300,30074915,4435,4435,4435,4435,0
20230705,123200,30074915,4435,4435,4435,4435,0
20230705,123100,30074915,4435,4435,4435,4435,0
20230705,123000,30074915,4435,4435,4435,4435,0
20230705,122900,30074915,4435,4435,4435,4435,0
20230705,122800,30074915,4435,4435,4435,4435,0
20230705,122700,30074915,4435,4435,4435,4435,0
20230705,122600,30074915,4435,4435,4435,4435,0
20230705,122500,30074915,4435,4435,4435,4435,0
20230705,122400,30074915,4435,4435,4435,4435,0
20230705,122300,30074915,4435,4435,4435,4435,0
20230705,122200,30074915,4435,4435,4435,4435,0
20230705,122100,30074915,4435,4435,4435,4435,0
20230705,122000,30074915,4435,4435,4435,4435,0
20230705,121900,30074915,4435,4435,4435,4435,0
20230705,121800,30074915,4435,4435,4435,4435,0
20230705,121700,30074915,4435,4435,4435,4435,0
20230705,121600,30074915,4435,4435,4435,4435,0
20230705,121500,30074915,4435,4435,4435,4435,21
20230705,121400,29981780,4440,4440,4440,4440,0
20230705,121300,29981780,4440,4440,4440,4440,0
20230705,121200,29981780,4440,4440,4440,4440,0
20230705,121100,29981780,4440,4440,4440,4440,0
20230705,121000,29981780,4440,4440,4440,4440,0
20230705,120900,29981780,4440,4440,4440,4440,0
20230705,120800,29981780,4440,4440,4440,4440,0
20230705,120700,29981780,4440,4440,4440,4440,0
20230705,120600,29981780,4440,4440,4440,4440,0
20230705,120500,29981780,4440,4440,4440,4440,0
20230705,120400,29981780,4440,4440,4440,4440,0
20230705,120300,29981780,4440,4440,4440,4440,0
20230705,120200,29981780,4440,4440,4440,4440,0
20230705,120100,29981780,4440,4440,4440,4440,0
20230705,120000,29981780,4440,4440,4440,4440,0
20230705,115900,29981780,4440,4440,4440,4440,0
20230705,115800,29981780,4440,4440,4440,4440,0
20230705,115700,29981780,4440,4440,4440,4440,0
20230705,115600,29981780,4440,4440,4440,4440,0
20230705,115500,29981780,4440,4440,4440,4440,0
20230705,115400,29981780,4440,4440,4440,4440,0
20230705,115300,29981780,4440,4440,4440,4440,0
20230705,115200,29981780,4440,4440,4440,4440,0
20230705,115100,29981780,4440,4440,4440,4440,0
20230705,115000,29981780,4440,4440,4440,4440,0
20230705,114900,29981780,4440,4440,4440,4440,0
20230705,114800,29981780,4440,4440,4440,4440,0
20230705,114700,29981780,4440,4440,4440,4440,0
20230705,114600,29981780,4440,4440,4440,4440,0
20230705,114500,29981780,4440,4440,4440,4440,0
20230705,114400,29981780,4440,4440,4440,4440,0
20230705,114300,29981780,4440,4440,4440,4440,0
20230705,114200,29981780,4440,4440,4440,4440,0
20230705,114100,29981780,4440,4440,4440,4440,0
20230705,114000,29981780,4440,4440,4440,4440,0
20230705,113900,29981780,4440,4440,4440,4440,0
20230705,113800,29981780,4440,4440,4440,4440,0
20230705,113700,29981780,4440,4440,4440,4440,0
20230705,113600,29981780,4440,4440,4440,4440,0
20230705,113500,29981780,4440,4440,4440,4440,0
20230705,113400,29981780,4440,4440,4440,4440,1
20230705,113300,29977340,4450,4425,4450,4425,115
20230705,113200,29467250,4390,4390,4390,4390,0
20230705,113100,29467250,4390,4390,4390,4390,0
20230705,113000,29467250,4390,4390,4390,4390,33
20230705,112900,29322380,4390,4395,4395,4390,200
20230705,112800,28443565,4435,4435,4435,4435,0
20230705,112700,28443565,4435,4435,4435,4435,0
20230705,112600,28443565,4435,4435,4435,4435,0
20230705,112500,28443565,4435,4435,4435,4435,0
20230705,112400,28443565,4435,4435,4435,4435,2
20230705,112300,28434695,4435,4435,4435,4435,1
20230705,112200,28430260,4395,4395,4395,4395,0
20230705,112100,28430260,4395,4395,4395,4395,0
20230705,112000,28430260,4395,4395,4395,4395,0
20230705,111900,28430260,4395,4395,4395,4395,0
20230705,111800,28430260,4395,4395,4395,4395,0
20230705,111700,28430260,4395,4405,4405,4395,61
20230705,111600,28161945,4445,4445,4445,4445,0
20230705,111500,28161945,4445,4415,4445,4415,18
20230705,111400,28081965,4450,4425,4450,4425,47
20230705,111300,27873745,4390,4390,4390,4390,0
20230705,111200,27873745,4390,4390,4390,4390,0
20230705,111100,27873745,4390,4390,4390,4390,15
20230705,111000,27807895,4390,4390,4390,4390,0
20230705,110900,27807895,4390,4390,4390,4390,0
20230705,110800,27807895,4390,4395,4395,4390,300
20230705,110700,26490890,4390,4390,4390,4390,0
20230705,110600,26490890,4390,4390,4390,4390,0
20230705,110500,26490890,4390,4390,4390,4390,0
20230705,110400,26490890,4390,4390,4390,4390,0
20230705,110300,26490890,4390,4390,4390,4390,0
20230705,110200,26490890,4390,4390,4390,4390,0
20230705,110100,26490890,4390,4390,4390,4390,0
20230705,110000,26490890,4390,4390,4390,4390,0
20230705,105900,26490890,4390,4390,4390,4390,0
20230705,105800,26490890,4390,4390,4390,4390,0
20230705,105700,26490890,4390,4390,4390,4390,22
20230705,105600,26394310,4435,4435,4435,4435,0
20230705,105500,26394310,4435,4440,4440,4435,6
20230705,105400,26367685,4445,4430,4445,4430,65
20230705,105300,26079570,4390,4390,4390,4390,0
20230705,105200,26079570,4390,4400,4400,4390,400
20230705,105100,24321085,4400,4405,4405,4400,400
20230705,105000,22560930,4450,4450,4450,4450,0
20230705,104900,22560930,4450,4450,4450,4450,0
20230705,104800,22560930,4450,4450,4450,4450,0
20230705,104700,22560930,4450,4450,4450,4450,0
20230705,104600,22560930,4450,4450,4450,4450,0
20230705,104500,22560930,4450,4450,4450,4450,0
20230705,104400,22560930,4450,4450,4450,4450,0
20230705,104300,22560930,4450,4450,4450,4450,0
20230705,104200,22560930,4450,4450,4450,4450,5
20230705,104100,22538680,4450,4450,4450,4450,0
20230705,104000,22538680,4450,4450,4450,4450,0
20230705,103900,22538680,4450,4435,4450,4435,56
20230705,103800,22289935,4400,4400,4400,4400,0
20230705,103700,22289935,4400,4410,4410,4400,290
20230705,103600,21011830,4410,4415,4415,4410,280
20230705,103500,19776525,4415,4425,4425,4415,135
20230705,103400,19180160,4450,4450,4450,4450,0
20230705,103300,19180160,4450,4450,4450,4450,0
20230705,103200,19180160,4450,4450,4450,4450,3
20230705,103100,19166810,4450,4450,4450,4450,0
20230705,103000,19166810,4450,4450,4450,4450,0
20230705,102900,19166810,4450,4450,4450,4450,0
20230705,102800,19166810,4450,4450,4450,4450,0
20230705,102700,19166810,4450,4450,4450,4450,2
20230705,102600,19157910,4450,4450,4450,4450,0
20230705,102500,19157910,4450,4450,4450,4450,0
20230705,102400,19157910,4450,4450,4450,4450,50
20230705,102300,18935410,4455,4455,4455,4455,0
20230705,102200,18935410,4455,4455,4455,4455,40
20230705,102100,18757210,4460,4460,4460,4460,0
20230705,102000,18757210,4460,4460,4460,4460,0
20230705,101900,18757210,4460,4460,4460,4460,0
20230705,101800,18757210,4460,4460,4460,4460,0
20230705,101700,18757210,4460,4460,4460,4460,0
20230705,101600,18757210,4460,4460,4460,4460,0
20230705,101500,18757210,4460,4460,4460,4460,0
20230705,101400,18757210,4460,4460,4460,4460,0
20230705,101300,18757210,4460,4450,4460,4450,129
20230705,101200,18182600,4415,4415,4415,4415,0
20230705,101100,18182600,4415,4415,4415,4415,0
20230705,101000,18182600,4415,4415,4415,4415,18
20230705,100900,18103130,4460,4410,4460,4410,116
20230705,100800,17586940,4455,4455,4455,4455,0
20230705,100700,17586940,4455,4455,4455,4455,0
20230705,100600,17586940,4455,4455,4455,4455,1
20230705,100500,17582485,4460,4460,4460,4460,0
20230705,100400,17582485,4460,4460,4460,4460,0
20230705,100300,17582485,4460,4460,4460,4460,0
20230705,100200,17582485,4460,4455,4460,4455,21
20230705,100100,17488925,4455,4455,4455,4455,0
20230705,100000,17488925,4455,4455,4455,4455,0
20230705,095900,17488925,4455,4455,4455,4455,0
20230705,095800,17488925,4455,4455,4455,4455,0
20230705,095700,17488925,4455,4455,4455,4455,0
20230705,095600,17488925,4455,4455,4455,4455,0
20230705,095500,17488925,4455,4455,4455,4455,163
20230705,095400,16762760,4460,4460,4460,4460,0
20230705,095300,16762760,4460,4460,4460,4460,0
20230705,095200,16762760,4460,4460,4460,4460,10
20230705,095100,16718160,4475,4475,4475,4475,0
20230705,095000,16718160,4475,4470,4480,4470,99
20230705,094900,16275590,4470,4470,4470,4470,0
20230705,094800,16275590,4470,4460,4470,4460,30
20230705,094700,16141590,4470,4470,4470,4470,0
20230705,094600,16141590,4470,4470,4470,4470,0
20230705,094500,16141590,4470,4475,4485,4470,120
20230705,094400,15604670,4480,4465,4480,4460,100
20230705,094300,15157450,4465,4465,4465,4465,1
20230705,094200,15152985,4480,4480,4480,4480,14
20230705,094100,15090265,4485,4390,4485,4390,38
20230705,094000,14921800,4490,4490,4490,4490,0
20230705,093900,14921800,4490,4430,4490,4430,700
20230705,093800,11804230,4435,4370,4435,4335,552
20230705,093700,9380105,4370,4380,4380,4370,226
20230705,093600,8391465,4420,4420,4420,4420,0
20230705,093500,8391465,4420,4420,4420,4420,0
20230705,093400,8391465,4420,4420,4420,4420,0
20230705,093300,8391465,4420,4420,4420,4420,0
20230705,093200,8391465,4420,4420,4420,4420,5
20230705,093100,8369365,4380,4390,4430,4380,1308
20230705,093000,2638875,4390,4400,4400,4390,100
20230705,092900,2199665,4395,4400,4400,4395,170
20230705,092800,1452465,4395,4395,4395,4395,0
20230705,092700,1452465,4395,4395,4395,4395,0
20230705,092600,1452465,4395,4395,4395,4395,0
20230705,092500,1452465,4395,4395,4395,4395,162
20230705,092400,740475,4395,4395,4395,4395,8
20230705,092300,705315,4395,4420,4420,4395,90
20230705,092200,309740,4395,4420,4420,4395,26
20230705,092100,195185,4435,4435,4435,4435,0
20230705,092000,195185,4435,4435,4435,4435,0
20230705,091900,195185,4435,4435,4435,4435,0
20230705,091800,195185,4435,4435,4435,4435,2
20230705,091700,186315,4435,4435,4435,4435,0
20230705,091600,186315,4435,4435,4435,4435,0
20230705,091500,186315,4435,4435,4435,4435,1
20230705,091400,181880,4425,4425,4425,4425,0
20230705,091300,181880,4425,4425,4425,4425,0
20230705,091200,181880,4425,4425,4425,4425,0
20230705,091100,181880,4425,4425,4425,4425,2
20230705,091000,173030,4430,4430,4430,4430,0
20230705,090900,173030,4430,4430,4430,4430,0
20230705,090800,173030,4430,4430,4430,4430,0
20230705,090700,173030,4430,4430,4430,4430,8
20230705,090600,137590,4430,4430,4430,4430,0
20230705,090500,137590,4430,4430,4430,4430,0
20230705,090400,137590,4430,4430,4430,4430,0
20230705,090300,137590,4430,4430,4430,4430,0
20230705,090200,137590,4430,4430,4430,4430,0
20230705,090100,137590,4430,4435,4435,4430,7
20230705,090000,106560,4440,4440,4440,4440,24