KissMeData/439730/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205800,9103465,2375,2375,2375,2375,11
20230704,205700,9103465,2375,2375,2375,2375,0
20230704,205600,9103465,2375,2375,2375,2375,0
20230704,205500,9103465,2375,2375,2375,2375,0
20230704,205400,9103465,2375,2375,2375,2375,0
20230704,205300,9103465,2375,2375,2375,2375,0
20230704,205200,9103465,2375,2375,2375,2375,0
20230704,205100,9103465,2375,2375,2375,2375,0
20230704,205000,9103465,2375,2375,2375,2375,0
20230704,204900,9103465,2375,2375,2375,2375,0
20230704,204800,9103465,2375,2375,2375,2375,0
20230704,204700,9103465,2375,2375,2375,2375,0
20230704,204600,9103465,2375,2375,2375,2375,0
20230704,204500,9103465,2375,2375,2375,2375,0
20230704,204400,9103465,2375,2375,2375,2375,0
20230704,204300,9103465,2375,2375,2375,2375,0
20230704,204200,9103465,2375,2375,2375,2375,0
20230704,204100,9103465,2375,2375,2375,2375,0
20230704,204000,9103465,2375,2375,2375,2375,0
20230704,203900,9103465,2375,2375,2375,2375,0
20230704,203800,9103465,2375,2375,2375,2375,0
20230704,203700,9103465,2375,2375,2375,2375,0
20230704,203600,9103465,2375,2375,2375,2375,0
20230704,203500,9103465,2375,2375,2375,2375,0
20230704,203400,9103465,2375,2375,2375,2375,0
20230704,203300,9103465,2375,2375,2375,2375,0
20230704,203200,9103465,2375,2375,2375,2375,0
20230704,203100,9103465,2375,2375,2375,2375,0
20230704,203000,9103465,2375,2375,2375,2375,0
20230704,202900,9103465,2375,2375,2375,2375,0
20230704,202800,9103465,2375,2375,2375,2375,11
20230704,202700,9103465,2375,2375,2375,2375,0
20230704,202600,9103465,2375,2375,2375,2375,0
20230704,202500,9103465,2375,2375,2375,2375,0
20230704,202400,9103465,2375,2375,2375,2375,0
20230704,202300,9103465,2375,2375,2375,2375,0
20230704,202200,9103465,2375,2375,2375,2375,0
20230704,202100,9103465,2375,2375,2375,2375,0
20230704,202000,9103465,2375,2375,2375,2375,0
20230704,201900,9103465,2375,2375,2375,2375,0
20230704,201800,9103465,2375,2375,2375,2375,0
20230704,201700,9103465,2375,2375,2375,2375,0
20230704,201600,9103465,2375,2375,2375,2375,0
20230704,201500,9103465,2375,2375,2375,2375,0
20230704,201400,9103465,2375,2375,2375,2375,0
20230704,201300,9103465,2375,2375,2375,2375,0
20230704,201200,9103465,2375,2375,2375,2375,0
20230704,201100,9103465,2375,2375,2375,2375,0
20230704,201000,9103465,2375,2375,2375,2375,0
20230704,200900,9103465,2375,2375,2375,2375,0
20230704,200800,9103465,2375,2375,2375,2375,0
20230704,200700,9103465,2375,2375,2375,2375,0
20230704,200600,9103465,2375,2375,2375,2375,0
20230704,200500,9103465,2375,2375,2375,2375,0
20230704,200400,9103465,2375,2375,2375,2375,0
20230704,200300,9103465,2375,2375,2375,2375,0
20230704,200200,9103465,2375,2375,2375,2375,0
20230704,200100,9103465,2375,2375,2375,2375,0
20230704,200000,9103465,2375,2375,2375,2375,0
20230704,195900,9103465,2375,2375,2375,2375,0
20230704,195800,9103465,2375,2375,2375,2375,11
20230704,195700,9103465,2375,2375,2375,2375,0
20230704,195600,9103465,2375,2375,2375,2375,0
20230704,195500,9103465,2375,2375,2375,2375,0
20230704,195400,9103465,2375,2375,2375,2375,0
20230704,195300,9103465,2375,2375,2375,2375,0
20230704,195200,9103465,2375,2375,2375,2375,0
20230704,195100,9103465,2375,2375,2375,2375,0
20230704,195000,9103465,2375,2375,2375,2375,0
20230704,194900,9103465,2375,2375,2375,2375,0
20230704,194800,9103465,2375,2375,2375,2375,0
20230704,194700,9103465,2375,2375,2375,2375,0
20230704,194600,9103465,2375,2375,2375,2375,0
20230704,194500,9103465,2375,2375,2375,2375,0
20230704,194400,9103465,2375,2375,2375,2375,0
20230704,194300,9103465,2375,2375,2375,2375,0
20230704,194200,9103465,2375,2375,2375,2375,0
20230704,194100,9103465,2375,2375,2375,2375,0
20230704,194000,9103465,2375,2375,2375,2375,0
20230704,193900,9103465,2375,2375,2375,2375,0
20230704,193800,9103465,2375,2375,2375,2375,0
20230704,193700,9103465,2375,2375,2375,2375,0
20230704,193600,9103465,2375,2375,2375,2375,0
20230704,193500,9103465,2375,2375,2375,2375,0
20230704,193400,9103465,2375,2375,2375,2375,0
20230704,193300,9103465,2375,2375,2375,2375,0
20230704,193200,9103465,2375,2375,2375,2375,0
20230704,193100,9103465,2375,2375,2375,2375,0
20230704,193000,9103465,2375,2375,2375,2375,0
20230704,192900,9103465,2375,2375,2375,2375,0
20230704,192800,9103465,2375,2375,2375,2375,11
20230704,192700,9103465,2375,2375,2375,2375,0
20230704,192600,9103465,2375,2375,2375,2375,0
20230704,192500,9103465,2375,2375,2375,2375,0
20230704,192400,9103465,2375,2375,2375,2375,0
20230704,192300,9103465,2375,2375,2375,2375,0
20230704,192200,9103465,2375,2375,2375,2375,0
20230704,192100,9103465,2375,2375,2375,2375,0
20230704,192000,9103465,2375,2375,2375,2375,0
20230704,191900,9103465,2375,2375,2375,2375,0
20230704,191800,9103465,2375,2375,2375,2375,0
20230704,191700,9103465,2375,2375,2375,2375,0
20230704,191600,9103465,2375,2375,2375,2375,0
20230704,191500,9103465,2375,2375,2375,2375,0
20230704,191400,9103465,2375,2375,2375,2375,0
20230704,191300,9103465,2375,2375,2375,2375,0
20230704,191200,9103465,2375,2375,2375,2375,0
20230704,191100,9103465,2375,2375,2375,2375,0
20230704,191000,9103465,2375,2375,2375,2375,0
20230704,190900,9103465,2375,2375,2375,2375,0
20230704,190800,9103465,2375,2375,2375,2375,0
20230704,190700,9103465,2375,2375,2375,2375,0
20230704,190600,9103465,2375,2375,2375,2375,0
20230704,190500,9103465,2375,2375,2375,2375,0
20230704,190400,9103465,2375,2375,2375,2375,0
20230704,190300,9103465,2375,2375,2375,2375,0
20230704,190200,9103465,2375,2375,2375,2375,0
20230704,190100,9103465,2375,2375,2375,2375,0
20230704,190000,9103465,2375,2375,2375,2375,0
20230704,185900,9103465,2375,2375,2375,2375,0
20230704,185800,9103465,2375,2375,2375,2375,11
20230704,185700,9103465,2375,2375,2375,2375,0
20230704,185600,9103465,2375,2375,2375,2375,0
20230704,185500,9103465,2375,2375,2375,2375,0
20230704,185400,9103465,2375,2375,2375,2375,0
20230704,185300,9103465,2375,2375,2375,2375,0
20230704,185200,9103465,2375,2375,2375,2375,0
20230704,185100,9103465,2375,2375,2375,2375,0
20230704,185000,9103465,2375,2375,2375,2375,0
20230704,184900,9103465,2375,2375,2375,2375,0
20230704,184800,9103465,2375,2375,2375,2375,0
20230704,184700,9103465,2375,2375,2375,2375,0
20230704,184600,9103465,2375,2375,2375,2375,0
20230704,184500,9103465,2375,2375,2375,2375,0
20230704,184400,9103465,2375,2375,2375,2375,0
20230704,184300,9103465,2375,2375,2375,2375,0
20230704,184200,9103465,2375,2375,2375,2375,0
20230704,184100,9103465,2375,2375,2375,2375,0
20230704,184000,9103465,2375,2375,2375,2375,0
20230704,183900,9103465,2375,2375,2375,2375,0
20230704,183800,9103465,2375,2375,2375,2375,0
20230704,183700,9103465,2375,2375,2375,2375,0
20230704,183600,9103465,2375,2375,2375,2375,0
20230704,183500,9103465,2375,2375,2375,2375,0
20230704,183400,9103465,2375,2375,2375,2375,0
20230704,183300,9103465,2375,2375,2375,2375,0
20230704,183200,9103465,2375,2375,2375,2375,0
20230704,183100,9103465,2375,2375,2375,2375,0
20230704,183000,9103465,2375,2375,2375,2375,0
20230704,182900,9103465,2375,2375,2375,2375,0
20230704,182800,9103465,2375,2375,2375,2375,11
20230704,182700,9103465,2375,2375,2375,2375,0
20230704,182600,9103465,2375,2375,2375,2375,0
20230704,182500,9103465,2375,2375,2375,2375,0
20230704,182400,9103465,2375,2375,2375,2375,0
20230704,182300,9103465,2375,2375,2375,2375,0
20230704,182200,9103465,2375,2375,2375,2375,0
20230704,182100,9103465,2375,2375,2375,2375,0
20230704,182000,9103465,2375,2375,2375,2375,0
20230704,181900,9103465,2375,2375,2375,2375,0
20230704,181800,9103465,2375,2375,2375,2375,0
20230704,181700,9103465,2375,2375,2375,2375,0
20230704,181600,9103465,2375,2375,2375,2375,0
20230704,181500,9103465,2375,2375,2375,2375,0
20230704,181400,9103465,2375,2375,2375,2375,0
20230704,181300,9103465,2375,2375,2375,2375,0
20230704,181200,9103465,2375,2375,2375,2375,0
20230704,181100,9103465,2375,2375,2375,2375,0
20230704,181000,9103465,2375,2375,2375,2375,0
20230704,180900,9103465,2375,2375,2375,2375,0
20230704,180800,9103465,2375,2375,2375,2375,0
20230704,180700,9103465,2375,2375,2375,2375,0
20230704,180600,9103465,2375,2375,2375,2375,0
20230704,180500,9103465,2375,2375,2375,2375,0
20230704,180400,9103465,2375,2375,2375,2375,0
20230704,180300,9103465,2375,2375,2375,2375,0
20230704,180200,9103465,2375,2375,2375,2375,0
20230704,180100,9103465,2375,2375,2375,2375,0
20230704,180000,9103465,2375,2375,2375,2375,0
20230704,175900,9103465,2375,2375,2375,2375,0
20230704,175800,9103465,2375,2375,2375,2375,11
20230704,175700,9103465,2375,2375,2375,2375,0
20230704,175600,9103465,2375,2375,2375,2375,0
20230704,175500,9103465,2375,2375,2375,2375,0
20230704,175400,9103465,2375,2375,2375,2375,0
20230704,175300,9103465,2375,2375,2375,2375,0
20230704,175200,9103465,2375,2375,2375,2375,0
20230704,175100,9103465,2375,2375,2375,2375,0
20230704,175000,9103465,2375,2375,2375,2375,0
20230704,174900,9103465,2375,2375,2375,2375,0
20230704,174800,9103465,2375,2375,2375,2375,0
20230704,174700,9103465,2375,2375,2375,2375,0
20230704,174600,9103465,2375,2375,2375,2375,0
20230704,174500,9103465,2375,2375,2375,2375,0
20230704,174400,9103465,2375,2375,2375,2375,0
20230704,174300,9103465,2375,2375,2375,2375,0
20230704,174200,9103465,2375,2375,2375,2375,0
20230704,174100,9103465,2375,2375,2375,2375,0
20230704,174000,9103465,2375,2375,2375,2375,0
20230704,173900,9103465,2375,2375,2375,2375,0
20230704,173800,9103465,2375,2375,2375,2375,0
20230704,173700,9103465,2375,2375,2375,2375,0
20230704,173600,9103465,2375,2375,2375,2375,0
20230704,173500,9103465,2375,2375,2375,2375,0
20230704,173400,9103465,2375,2375,2375,2375,0
20230704,173300,9103465,2375,2375,2375,2375,0
20230704,173200,9103465,2375,2375,2375,2375,0
20230704,173100,9103465,2375,2375,2375,2375,0
20230704,173000,9103465,2375,2375,2375,2375,0
20230704,172900,9103465,2375,2375,2375,2375,0
20230704,172800,9103465,2375,2375,2375,2375,11
20230704,172700,9103465,2375,2375,2375,2375,0
20230704,172600,9103465,2375,2375,2375,2375,0
20230704,172500,9103465,2375,2375,2375,2375,0
20230704,172400,9103465,2375,2375,2375,2375,0
20230704,172300,9103465,2375,2375,2375,2375,0
20230704,172200,9103465,2375,2375,2375,2375,0
20230704,172100,9103465,2375,2375,2375,2375,0
20230704,172000,9103465,2375,2375,2375,2375,0
20230704,171900,9103465,2375,2375,2375,2375,0
20230704,171800,9103465,2375,2375,2375,2375,0
20230704,171700,9103465,2375,2375,2375,2375,0
20230704,171600,9103465,2375,2375,2375,2375,0
20230704,171500,9103465,2375,2375,2375,2375,0
20230704,171400,9103465,2375,2375,2375,2375,0
20230704,171300,9103465,2375,2375,2375,2375,0
20230704,171200,9103465,2375,2375,2375,2375,0
20230704,171100,9103465,2375,2375,2375,2375,0
20230704,171000,9103465,2375,2375,2375,2375,0
20230704,170900,9103465,2375,2375,2375,2375,0
20230704,170800,9103465,2375,2375,2375,2375,0
20230704,170700,9103465,2375,2375,2375,2375,0
20230704,170600,9103465,2375,2375,2375,2375,0
20230704,170500,9103465,2375,2375,2375,2375,0
20230704,170400,9103465,2375,2375,2375,2375,0
20230704,170300,9103465,2375,2375,2375,2375,0
20230704,170200,9103465,2375,2375,2375,2375,0
20230704,170100,9103465,2375,2375,2375,2375,0
20230704,170000,9103465,2375,2375,2375,2375,0
20230704,165900,9103465,2375,2375,2375,2375,0
20230704,165800,9103465,2375,2375,2375,2375,11
20230704,165700,9103465,2375,2375,2375,2375,0
20230704,165600,9103465,2375,2375,2375,2375,0
20230704,165500,9103465,2375,2375,2375,2375,0
20230704,165400,9103465,2375,2375,2375,2375,0
20230704,165300,9103465,2375,2375,2375,2375,0
20230704,165200,9103465,2375,2375,2375,2375,0
20230704,165100,9103465,2375,2375,2375,2375,0
20230704,165000,9103465,2375,2375,2375,2375,0
20230704,164900,9103465,2375,2375,2375,2375,0
20230704,164800,9103465,2375,2375,2375,2375,0
20230704,164700,9103465,2375,2375,2375,2375,0
20230704,164600,9103465,2375,2375,2375,2375,0
20230704,164500,9103465,2375,2375,2375,2375,0
20230704,164400,9103465,2375,2375,2375,2375,0
20230704,164300,9103465,2375,2375,2375,2375,0
20230704,164200,9103465,2375,2375,2375,2375,0
20230704,164100,9103465,2375,2375,2375,2375,0
20230704,164000,9103465,2375,2375,2375,2375,0
20230704,163900,9103465,2375,2375,2375,2375,0
20230704,163800,9103465,2375,2375,2375,2375,0
20230704,163700,9103465,2375,2375,2375,2375,0
20230704,163600,9103465,2375,2375,2375,2375,0
20230704,163500,9103465,2375,2375,2375,2375,0
20230704,163400,9103465,2375,2375,2375,2375,0
20230704,163300,9103465,2375,2375,2375,2375,0
20230704,163200,9103465,2375,2375,2375,2375,0
20230704,163100,9103465,2375,2375,2375,2375,0
20230704,163000,9103465,2375,2375,2375,2375,0
20230704,162900,9103465,2375,2375,2375,2375,0
20230704,162800,9103465,2375,2375,2375,2375,11
20230704,162700,9103465,2375,2375,2375,2375,0
20230704,162600,9103465,2375,2375,2375,2375,0
20230704,162500,9103465,2375,2375,2375,2375,0
20230704,162400,9103465,2375,2375,2375,2375,0
20230704,162300,9103465,2375,2375,2375,2375,0
20230704,162200,9103465,2375,2375,2375,2375,0
20230704,162100,9103465,2375,2375,2375,2375,0
20230704,162000,9103465,2375,2375,2375,2375,0
20230704,161900,9103465,2375,2375,2375,2375,0
20230704,161800,9103465,2375,2375,2375,2375,0
20230704,161700,9103465,2375,2375,2375,2375,0
20230704,161600,9103465,2375,2375,2375,2375,0
20230704,161500,9103465,2375,2375,2375,2375,0
20230704,161400,9103465,2375,2375,2375,2375,0
20230704,161300,9103465,2375,2375,2375,2375,0
20230704,161200,9103465,2375,2375,2375,2375,0
20230704,161100,9103465,2375,2375,2375,2375,0
20230704,161000,9103465,2375,2375,2375,2375,0
20230704,160900,9103465,2375,2375,2375,2375,0
20230704,160800,9103465,2375,2375,2375,2375,0
20230704,160700,9103465,2375,2375,2375,2375,0
20230704,160600,9103465,2375,2375,2375,2375,0
20230704,160500,9103465,2375,2375,2375,2375,0
20230704,160400,9103465,2375,2375,2375,2375,0
20230704,160300,9103465,2375,2375,2375,2375,0
20230704,160200,9103465,2375,2375,2375,2375,0
20230704,160100,9103465,2375,2375,2375,2375,0
20230704,160000,9103465,2375,2375,2375,2375,0
20230704,155900,9103465,2375,2375,2375,2375,0
20230704,155800,9103465,2375,2375,2375,2375,11
20230704,155700,9103465,2375,2375,2375,2375,0
20230704,155600,9103465,2375,2375,2375,2375,0
20230704,155500,9103465,2375,2375,2375,2375,0
20230704,155400,9103465,2375,2375,2375,2375,0
20230704,155300,9103465,2375,2375,2375,2375,0
20230704,155200,9103465,2375,2375,2375,2375,0
20230704,155100,9103465,2375,2375,2375,2375,0
20230704,155000,9103465,2375,2375,2375,2375,0
20230704,154900,9103465,2375,2375,2375,2375,0
20230704,154800,9103465,2375,2375,2375,2375,0
20230704,154700,9103465,2375,2375,2375,2375,0
20230704,154600,9103465,2375,2375,2375,2375,0
20230704,154500,9103465,2375,2375,2375,2375,0
20230704,154400,9103465,2375,2375,2375,2375,0
20230704,154300,9103465,2375,2375,2375,2375,0
20230704,154200,9103465,2375,2375,2375,2375,0
20230704,154100,9103465,2375,2375,2375,2375,0
20230704,154000,9103465,2375,2375,2375,2375,0
20230704,153900,9103465,2375,2375,2375,2375,0
20230704,153800,9103465,2375,2375,2375,2375,0
20230704,153700,9103465,2375,2375,2375,2375,0
20230704,153600,9103465,2375,2375,2375,2375,0
20230704,153500,9103465,2375,2375,2375,2375,0
20230704,153400,9103465,2375,2375,2375,2375,0
20230704,153300,9103465,2375,2375,2375,2375,0
20230704,153200,9103465,2375,2375,2375,2375,0
20230704,153100,9103465,2375,2375,2375,2375,0
20230704,153000,9103465,2375,2375,2375,2375,11
20230704,152900,9077340,2375,2375,2375,2375,0
20230704,152800,9077340,2375,2375,2375,2375,0
20230704,152700,9077340,2375,2375,2375,2375,0
20230704,152600,9077340,2375,2375,2375,2375,0
20230704,152500,9077340,2375,2375,2375,2375,0
20230704,152400,9077340,2375,2375,2375,2375,0
20230704,152300,9077340,2375,2375,2375,2375,0
20230704,152200,9077340,2375,2375,2375,2375,0
20230704,152100,9077340,2375,2375,2375,2375,0
20230704,152000,9077340,2375,2375,2375,2375,0
20230704,151900,9077340,2375,2375,2375,2375,0
20230704,151800,9077340,2375,2375,2375,2375,21
20230704,151700,9027465,2365,2365,2365,2365,35
20230704,151600,8944690,2365,2365,2365,2365,0
20230704,151500,8944690,2365,2365,2365,2365,0
20230704,151400,8944690,2365,2365,2365,2365,0
20230704,151300,8944690,2365,2365,2365,2365,25
20230704,151200,8885565,2370,2370,2370,2370,0
20230704,151100,8885565,2370,2370,2370,2370,0
20230704,151000,8885565,2370,2370,2370,2370,17
20230704,150900,8845275,2375,2375,2375,2375,1
20230704,150800,8842900,2365,2365,2365,2365,0
20230704,150700,8842900,2365,2365,2365,2365,30
20230704,150600,8771950,2365,2365,2365,2365,26
20230704,150500,8710460,2365,2365,2365,2365,0
20230704,150400,8710460,2365,2365,2365,2365,0
20230704,150300,8710460,2365,2365,2365,2365,26
20230704,150200,8648970,2365,2365,2365,2365,0
20230704,150100,8648970,2365,2365,2365,2365,0
20230704,150000,8648970,2365,2365,2365,2365,0
20230704,145900,8648970,2365,2365,2365,2365,25
20230704,145800,8589845,2365,2365,2365,2365,110
20230704,145700,8329695,2365,2365,2365,2365,0
20230704,145600,8329695,2365,2365,2365,2365,26
20230704,145500,8268205,2375,2375,2375,2375,1
20230704,145400,8265830,2365,2365,2365,2365,0
20230704,145300,8265830,2365,2365,2365,2365,0
20230704,145200,8265830,2365,2365,2365,2365,26
20230704,145100,8204340,2365,2365,2365,2365,0
20230704,145000,8204340,2365,2365,2365,2365,0
20230704,144900,8204340,2365,2365,2365,2365,26
20230704,144800,8142850,2365,2365,2365,2365,0
20230704,144700,8142850,2365,2365,2365,2365,0
20230704,144600,8142850,2365,2365,2365,2365,0
20230704,144500,8142850,2365,2365,2365,2365,26
20230704,144400,8081360,2365,2365,2365,2365,0
20230704,144300,8081360,2365,2365,2365,2365,0
20230704,144200,8081360,2365,2365,2365,2365,26
20230704,144100,8019870,2365,2365,2365,2365,0
20230704,144000,8019870,2365,2365,2365,2365,0
20230704,143900,8019870,2365,2365,2365,2365,0
20230704,143800,8019870,2365,2365,2365,2365,26
20230704,143700,7958380,2375,2375,2375,2375,0
20230704,143600,7958380,2375,2375,2375,2375,1
20230704,143500,7956005,2365,2365,2365,2365,25
20230704,143400,7896880,2375,2375,2375,2375,0
20230704,143300,7896880,2375,2375,2375,2375,0
20230704,143200,7896880,2375,2375,2375,2375,1
20230704,143100,7894505,2365,2365,2365,2365,26
20230704,143000,7833015,2365,2365,2365,2365,0
20230704,142900,7833015,2365,2365,2365,2365,0
20230704,142800,7833015,2365,2365,2365,2365,26
20230704,142700,7771525,2365,2365,2365,2365,0
20230704,142600,7771525,2365,2365,2365,2365,0
20230704,142500,7771525,2365,2365,2365,2365,0
20230704,142400,7771525,2365,2365,2365,2365,26
20230704,142300,7710035,2365,2365,2365,2365,0
20230704,142200,7710035,2365,2365,2365,2365,0
20230704,142100,7710035,2365,2365,2365,2365,26
20230704,142000,7648545,2375,2375,2375,2375,1
20230704,141900,7646170,2365,2365,2365,2365,0
20230704,141800,7646170,2365,2365,2365,2365,0
20230704,141700,7646170,2365,2365,2365,2365,26
20230704,141600,7584680,2365,2365,2365,2365,0
20230704,141500,7584680,2365,2365,2365,2365,0
20230704,141400,7584680,2365,2365,2365,2365,26
20230704,141300,7523190,2365,2365,2365,2365,0
20230704,141200,7523190,2365,2365,2365,2365,0
20230704,141100,7523190,2365,2365,2365,2365,0
20230704,141000,7523190,2365,2365,2365,2365,25
20230704,140900,7464065,2365,2365,2365,2365,0
20230704,140800,7464065,2365,2365,2365,2365,0
20230704,140700,7464065,2365,2365,2365,2365,26
20230704,140600,7402575,2365,2365,2365,2365,0
20230704,140500,7402575,2365,2365,2365,2365,0
20230704,140400,7402575,2365,2365,2365,2365,0
20230704,140300,7402575,2365,2365,2365,2365,26
20230704,140200,7341085,2365,2365,2365,2365,0
20230704,140100,7341085,2365,2365,2365,2365,0
20230704,140000,7341085,2365,2365,2365,2365,26
20230704,135900,7279595,2365,2365,2365,2365,0
20230704,135800,7279595,2365,2365,2365,2365,0
20230704,135700,7279595,2365,2365,2365,2365,0
20230704,135600,7279595,2365,2365,2365,2365,26
20230704,135500,7218105,2365,2365,2365,2365,0
20230704,135400,7218105,2365,2365,2365,2365,0
20230704,135300,7218105,2365,2365,2365,2365,26
20230704,135200,7156615,2365,2365,2365,2365,0
20230704,135100,7156615,2365,2365,2365,2365,0
20230704,135000,7156615,2365,2365,2365,2365,0
20230704,134900,7156615,2365,2365,2365,2365,25
20230704,134800,7097490,2365,2365,2365,2365,0
20230704,134700,7097490,2365,2365,2365,2365,0
20230704,134600,7097490,2365,2365,2365,2365,26
20230704,134500,7036000,2375,2375,2375,2375,1
20230704,134400,7033625,2365,2365,2365,2365,0
20230704,134300,7033625,2365,2365,2365,2365,0
20230704,134200,7033625,2365,2365,2365,2365,26
20230704,134100,6972135,2375,2375,2375,2375,0
20230704,134000,6972135,2375,2375,2375,2375,0
20230704,133900,6972135,2375,2365,2375,2365,27
20230704,133800,6908270,2375,2375,2375,2375,1
20230704,133700,6905895,2365,2365,2365,2365,0
20230704,133600,6905895,2365,2365,2365,2365,0
20230704,133500,6905895,2365,2365,2365,2365,43
20230704,133400,6804200,2365,2365,2365,2365,0
20230704,133300,6804200,2365,2365,2365,2365,0
20230704,133200,6804200,2365,2365,2365,2365,26
20230704,133100,6742710,2365,2365,2365,2365,0
20230704,133000,6742710,2365,2365,2365,2365,0
20230704,132900,6742710,2365,2365,2365,2365,0
20230704,132800,6742710,2365,2365,2365,2365,26
20230704,132700,6681220,2370,2370,2370,2370,0
20230704,132600,6681220,2370,2370,2370,2370,0
20230704,132500,6681220,2370,2370,2370,2370,8
20230704,132400,6662260,2375,2375,2375,2375,0
20230704,132300,6662260,2375,2375,2375,2375,0
20230704,132200,6662260,2375,2370,2375,2370,5
20230704,132100,6650405,2365,2365,2365,2365,26
20230704,132000,6588915,2365,2365,2365,2365,0
20230704,131900,6588915,2365,2365,2365,2365,0
20230704,131800,6588915,2365,2365,2365,2365,26
20230704,131700,6527425,2370,2370,2370,2370,0
20230704,131600,6527425,2370,2370,2370,2370,0
20230704,131500,6527425,2370,2370,2370,2370,0
20230704,131400,6527425,2370,2370,2370,2370,22
20230704,131300,6475285,2370,2370,2370,2370,0
20230704,131200,6475285,2370,2370,2370,2370,0
20230704,131100,6475285,2370,2370,2370,2370,26
20230704,131000,6413665,2370,2370,2370,2370,0
20230704,130900,6413665,2370,2370,2370,2370,0
20230704,130800,6413665,2370,2370,2370,2370,0
20230704,130700,6413665,2370,2370,2370,2370,26
20230704,130600,6352045,2370,2370,2370,2370,0
20230704,130500,6352045,2370,2370,2370,2370,0
20230704,130400,6352045,2370,2370,2370,2370,26
20230704,130300,6290425,2370,2370,2370,2370,0
20230704,130200,6290425,2370,2370,2370,2370,0
20230704,130100,6290425,2370,2370,2370,2370,0
20230704,130000,6290425,2370,2370,2370,2370,25
20230704,125900,6231175,2370,2370,2370,2370,0
20230704,125800,6231175,2370,2370,2370,2370,0
20230704,125700,6231175,2370,2370,2370,2370,26
20230704,125600,6169555,2375,2375,2375,2375,1
20230704,125500,6167180,2365,2365,2365,2365,0
20230704,125400,6167180,2365,2365,2365,2365,0
20230704,125300,6167180,2365,2365,2365,2365,27
20230704,125200,6103325,2365,2365,2365,2365,0
20230704,125100,6103325,2365,2365,2365,2365,0
20230704,125000,6103325,2365,2365,2365,2365,26
20230704,124900,6041835,2365,2365,2365,2365,0
20230704,124800,6041835,2365,2365,2365,2365,0
20230704,124700,6041835,2365,2365,2365,2365,0
20230704,124600,6041835,2365,2365,2365,2365,26
20230704,124500,5980345,2370,2370,2370,2370,0
20230704,124400,5980345,2370,2370,2370,2370,0
20230704,124300,5980345,2370,2370,2370,2370,25
20230704,124200,5921095,2370,2370,2370,2370,0
20230704,124100,5921095,2370,2370,2370,2370,0
20230704,124000,5921095,2370,2370,2370,2370,0
20230704,123900,5921095,2370,2370,2370,2370,26
20230704,123800,5859475,2365,2365,2365,2365,0
20230704,123700,5859475,2365,2365,2365,2365,0
20230704,123600,5859475,2365,2365,2365,2365,25
20230704,123500,5800350,2365,2365,2365,2365,0
20230704,123400,5800350,2365,2365,2365,2365,0
20230704,123300,5800350,2365,2365,2365,2365,0
20230704,123200,5800350,2365,2365,2365,2365,42
20230704,123100,5701020,2365,2365,2365,2365,0
20230704,123000,5701020,2365,2365,2365,2365,0
20230704,122900,5701020,2365,2365,2365,2365,26
20230704,122800,5639530,2365,2365,2365,2365,0
20230704,122700,5639530,2365,2365,2365,2365,0
20230704,122600,5639530,2365,2365,2365,2365,0
20230704,122500,5639530,2365,2365,2365,2365,26
20230704,122400,5578040,2370,2370,2370,2370,0
20230704,122300,5578040,2370,2370,2370,2370,0
20230704,122200,5578040,2370,2370,2370,2370,10
20230704,122100,5554340,2370,2370,2370,2370,0
20230704,122000,5554340,2370,2370,2370,2370,0
20230704,121900,5554340,2370,2370,2370,2370,0
20230704,121800,5554340,2370,2370,2370,2370,26
20230704,121700,5492720,2370,2370,2370,2370,0
20230704,121600,5492720,2370,2370,2370,2370,0
20230704,121500,5492720,2370,2370,2370,2370,26
20230704,121400,5431100,2370,2370,2370,2370,0
20230704,121300,5431100,2370,2370,2370,2370,0
20230704,121200,5431100,2370,2370,2370,2370,0
20230704,121100,5431100,2370,2370,2370,2370,25
20230704,121000,5371850,2370,2370,2370,2370,0
20230704,120900,5371850,2370,2370,2370,2370,0
20230704,120800,5371850,2370,2370,2370,2370,26
20230704,120700,5310230,2370,2370,2370,2370,0
20230704,120600,5310230,2370,2370,2370,2370,0
20230704,120500,5310230,2370,2370,2370,2370,0
20230704,120400,5310230,2370,2370,2370,2370,26
20230704,120300,5248610,2370,2370,2370,2370,0
20230704,120200,5248610,2370,2370,2370,2370,0
20230704,120100,5248610,2370,2370,2370,2370,26
20230704,120000,5186990,2370,2370,2370,2370,0
20230704,115900,5186990,2370,2370,2370,2370,0
20230704,115800,5186990,2370,2370,2370,2370,0
20230704,115700,5186990,2370,2370,2370,2370,26
20230704,115600,5125370,2370,2370,2370,2370,0
20230704,115500,5125370,2370,2370,2370,2370,0
20230704,115400,5125370,2370,2370,2370,2370,26
20230704,115300,5063750,2370,2370,2370,2370,0
20230704,115200,5063750,2370,2370,2370,2370,0
20230704,115100,5063750,2370,2370,2370,2370,0
20230704,115000,5063750,2370,2370,2370,2370,26
20230704,114900,5002130,2370,2370,2370,2370,0
20230704,114800,5002130,2370,2370,2370,2370,0
20230704,114700,5002130,2370,2370,2370,2370,26
20230704,114600,4940510,2370,2370,2370,2370,0
20230704,114500,4940510,2370,2370,2370,2370,0
20230704,114400,4940510,2370,2370,2370,2370,0
20230704,114300,4940510,2370,2370,2370,2370,25
20230704,114200,4881260,2370,2370,2370,2370,0
20230704,114100,4881260,2370,2370,2370,2370,0
20230704,114000,4881260,2370,2370,2370,2370,26
20230704,113900,4819640,2375,2375,2375,2375,0
20230704,113800,4819640,2375,2375,2375,2375,0
20230704,113700,4819640,2375,2375,2375,2375,1
20230704,113600,4817265,2370,2370,2370,2370,26
20230704,113500,4755645,2370,2370,2370,2370,0
20230704,113400,4755645,2370,2370,2370,2370,0
20230704,113300,4755645,2370,2370,2370,2370,26
20230704,113200,4694025,2370,2370,2370,2370,0
20230704,113100,4694025,2370,2370,2370,2370,1
20230704,113000,4691655,2370,2370,2370,2370,0
20230704,112900,4691655,2370,2370,2370,2370,26
20230704,112800,4630035,2370,2370,2370,2370,0
20230704,112700,4630035,2370,2370,2370,2370,0
20230704,112600,4630035,2370,2370,2370,2370,26
20230704,112500,4568415,2370,2370,2370,2370,0
20230704,112400,4568415,2370,2370,2370,2370,0
20230704,112300,4568415,2370,2370,2370,2370,26
20230704,112200,4506795,2375,2375,2375,2375,0
20230704,112100,4506795,2375,2375,2375,2375,0
20230704,112000,4506795,2375,2375,2375,2375,1
20230704,111900,4504420,2370,2370,2370,2370,25
20230704,111800,4445170,2370,2370,2370,2370,0
20230704,111700,4445170,2370,2370,2370,2370,0
20230704,111600,4445170,2370,2370,2370,2370,26
20230704,111500,4383550,2370,2370,2370,2370,0
20230704,111400,4383550,2370,2370,2370,2370,0
20230704,111300,4383550,2370,2370,2370,2370,0
20230704,111200,4383550,2370,2370,2370,2370,26
20230704,111100,4321930,2370,2370,2370,2370,0
20230704,111000,4321930,2370,2370,2370,2370,0
20230704,110900,4321930,2370,2370,2370,2370,26
20230704,110800,4260310,2370,2370,2370,2370,0
20230704,110700,4260310,2370,2370,2370,2370,0
20230704,110600,4260310,2370,2370,2370,2370,0
20230704,110500,4260310,2370,2370,2370,2370,26
20230704,110400,4198690,2375,2375,2375,2375,0
20230704,110300,4198690,2375,2370,2375,2370,31
20230704,110200,4125215,2370,2370,2370,2370,26
20230704,110100,4063595,2370,2370,2370,2370,0
20230704,110000,4063595,2370,2370,2370,2370,0
20230704,105900,4063595,2370,2370,2370,2370,0
20230704,105800,4063595,2370,2370,2370,2370,397
20230704,105700,3122705,2365,2365,2365,2365,0
20230704,105600,3122705,2365,2365,2365,2365,310
20230704,105500,2389555,2365,2365,2365,2365,25
20230704,105400,2330430,2365,2365,2365,2365,0
20230704,105300,2330430,2365,2365,2365,2365,0
20230704,105200,2330430,2365,2365,2365,2365,0
20230704,105100,2330430,2365,2365,2365,2365,26
20230704,105000,2268940,2365,2365,2365,2365,0
20230704,104900,2268940,2365,2365,2365,2365,0
20230704,104800,2268940,2365,2365,2365,2365,26
20230704,104700,2207450,2365,2365,2365,2365,0
20230704,104600,2207450,2365,2365,2365,2365,0
20230704,104500,2207450,2365,2365,2365,2365,0
20230704,104400,2207450,2365,2365,2365,2365,26
20230704,104300,2145960,2365,2365,2365,2365,0
20230704,104200,2145960,2365,2365,2365,2365,0
20230704,104100,2145960,2365,2365,2365,2365,26
20230704,104000,2084470,2370,2370,2370,2370,0
20230704,103900,2084470,2370,2370,2370,2370,1
20230704,103800,2082100,2365,2365,2365,2365,0
20230704,103700,2082100,2365,2365,2365,2365,26
20230704,103600,2020610,2365,2365,2365,2365,0
20230704,103500,2020610,2365,2365,2365,2365,0
20230704,103400,2020610,2365,2365,2365,2365,26
20230704,103300,1959120,2365,2365,2365,2365,0
20230704,103200,1959120,2365,2365,2365,2365,0
20230704,103100,1959120,2365,2365,2365,2365,0
20230704,103000,1959120,2365,2365,2365,2365,25
20230704,102900,1899995,2365,2365,2365,2365,0
20230704,102800,1899995,2365,2365,2365,2365,0
20230704,102700,1899995,2365,2365,2365,2365,26
20230704,102600,1838505,2365,2365,2365,2365,0
20230704,102500,1838505,2365,2365,2365,2365,0
20230704,102400,1838505,2365,2365,2365,2365,0
20230704,102300,1838505,2365,2365,2365,2365,26
20230704,102200,1777015,2370,2370,2370,2370,200
20230704,102100,1303015,2365,2365,2365,2365,0
20230704,102000,1303015,2365,2365,2365,2365,26
20230704,101900,1241525,2370,2370,2370,2370,0
20230704,101800,1241525,2370,2365,2370,2365,51
20230704,101700,1120905,2365,2365,2365,2365,6
20230704,101600,1106715,2365,2365,2365,2365,26
20230704,101500,1045225,2370,2370,2370,2370,0
20230704,101400,1045225,2370,2370,2370,2370,1
20230704,101300,1042855,2365,2365,2365,2365,26
20230704,101200,981365,2365,2365,2365,2365,0
20230704,101100,981365,2365,2365,2365,2365,0
20230704,101000,981365,2365,2365,2365,2365,0
20230704,100900,981365,2365,2365,2365,2365,26
20230704,100800,919875,2365,2365,2365,2365,0
20230704,100700,919875,2365,2365,2365,2365,0
20230704,100600,919875,2365,2365,2365,2365,88
20230704,100500,711755,2365,2365,2365,2365,0
20230704,100400,711755,2365,2365,2365,2365,0
20230704,100300,711755,2365,2365,2365,2365,38
20230704,100200,621885,2365,2365,2365,2365,26
20230704,100100,560395,2365,2365,2365,2365,0
20230704,100000,560395,2365,2365,2365,2365,0
20230704,095900,560395,2365,2365,2365,2365,26
20230704,095800,498905,2375,2375,2375,2375,0
20230704,095700,498905,2375,2375,2375,2375,0
20230704,095600,498905,2375,2375,2375,2375,0
20230704,095500,498905,2375,2375,2375,2375,1
20230704,095400,496530,2370,2370,2370,2370,0
20230704,095300,496530,2370,2370,2370,2370,0
20230704,095200,496530,2370,2370,2370,2370,26
20230704,095100,434910,2365,2365,2365,2365,11
20230704,095000,408895,2365,2365,2365,2365,6
20230704,094900,394705,2365,2365,2365,2365,7
20230704,094800,378150,2360,2360,2360,2360,73
20230704,094700,205870,2365,2365,2365,2365,0
20230704,094600,205870,2365,2365,2365,2365,0
20230704,094500,205870,2365,2365,2365,2365,2
20230704,094400,201140,2360,2360,2360,2360,0
20230704,094300,201140,2360,2360,2360,2360,0
20230704,094200,201140,2360,2360,2360,2360,0
20230704,094100,201140,2360,2360,2365,2360,62
20230704,094000,54800,2380,2380,2380,2380,0
20230704,093900,54800,2380,2380,2380,2380,0
20230704,093800,54800,2380,2380,2380,2380,3
20230704,093700,47660,2385,2385,2385,2385,0
20230704,093600,47660,2385,2385,2385,2385,0
20230704,093500,47660,2385,2385,2385,2385,0
20230704,093400,47660,2385,2385,2385,2385,2
20230704,093300,42890,2390,2390,2390,2390,0
20230704,093200,42890,2390,2390,2390,2390,0
20230704,093100,42890,2390,2390,2390,2390,3
20230704,093000,35720,2400,2400,2400,2400,0
20230704,092900,35720,2400,2400,2400,2400,0
20230704,092800,35720,2400,2400,2400,2400,0
20230704,092700,35720,2400,2400,2400,2400,0
20230704,092600,35720,2400,2400,2400,2400,0
20230704,092500,35720,2400,2400,2400,2400,0
20230704,092400,35720,2400,2400,2400,2400,0
20230704,092300,35720,2400,2400,2400,2400,0
20230704,092200,35720,2400,2385,2400,2385,3
20230704,092100,28550,2380,2385,2385,2380,10
20230704,092000,4710,2355,2355,2355,2355,0
20230704,091900,4710,2355,2355,2355,2355,0
20230704,091800,4710,2355,2355,2355,2355,0
20230704,091700,4710,2355,2355,2355,2355,0
20230704,091600,4710,2355,2355,2355,2355,0
20230704,091500,4710,2355,2355,2355,2355,0
20230704,091400,4710,2355,2355,2355,2355,0
20230704,091300,4710,2355,2355,2355,2355,0
20230704,091200,4710,2355,2355,2355,2355,0
20230704,091100,4710,2355,2355,2355,2355,0
20230704,091000,4710,2355,2355,2355,2355,0
20230704,090900,4710,2355,2355,2355,2355,0
20230704,090800,4710,2355,2355,2355,2355,0
20230704,090700,4710,2355,2355,2355,2355,0
20230704,090600,4710,2355,2355,2355,2355,0
20230704,090500,4710,2355,2355,2355,2355,0
20230704,090400,4710,2355,2355,2355,2355,0
20230704,090300,4710,2355,2355,2355,2355,0
20230704,090200,4710,2355,2355,2355,2355,0
20230704,090100,4710,2355,2355,2355,2355,0
20230704,090000,4710,2355,2355,2355,2355,2