KissMeData/439730/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,210300,15052165,2395,2395,2395,2395,18
20230710,210200,15052165,2395,2395,2395,2395,0
20230710,210100,15052165,2395,2395,2395,2395,0
20230710,210000,15052165,2395,2395,2395,2395,0
20230710,205900,15052165,2395,2395,2395,2395,0
20230710,205800,15052165,2395,2395,2395,2395,0
20230710,205700,15052165,2395,2395,2395,2395,0
20230710,205600,15052165,2395,2395,2395,2395,0
20230710,205500,15052165,2395,2395,2395,2395,0
20230710,205400,15052165,2395,2395,2395,2395,0
20230710,205300,15052165,2395,2395,2395,2395,0
20230710,205200,15052165,2395,2395,2395,2395,0
20230710,205100,15052165,2395,2395,2395,2395,0
20230710,205000,15052165,2395,2395,2395,2395,0
20230710,204900,15052165,2395,2395,2395,2395,0
20230710,204800,15052165,2395,2395,2395,2395,0
20230710,204700,15052165,2395,2395,2395,2395,0
20230710,204600,15052165,2395,2395,2395,2395,0
20230710,204500,15052165,2395,2395,2395,2395,0
20230710,204400,15052165,2395,2395,2395,2395,0
20230710,204300,15052165,2395,2395,2395,2395,0
20230710,204200,15052165,2395,2395,2395,2395,0
20230710,204100,15052165,2395,2395,2395,2395,0
20230710,204000,15052165,2395,2395,2395,2395,0
20230710,203900,15052165,2395,2395,2395,2395,0
20230710,203800,15052165,2395,2395,2395,2395,0
20230710,203700,15052165,2395,2395,2395,2395,0
20230710,203600,15052165,2395,2395,2395,2395,0
20230710,203500,15052165,2395,2395,2395,2395,0
20230710,203400,15052165,2395,2395,2395,2395,0
20230710,203300,15052165,2395,2395,2395,2395,18
20230710,203200,15052165,2395,2395,2395,2395,0
20230710,203100,15052165,2395,2395,2395,2395,0
20230710,203000,15052165,2395,2395,2395,2395,0
20230710,202900,15052165,2395,2395,2395,2395,0
20230710,202800,15052165,2395,2395,2395,2395,0
20230710,202700,15052165,2395,2395,2395,2395,0
20230710,202600,15052165,2395,2395,2395,2395,0
20230710,202500,15052165,2395,2395,2395,2395,0
20230710,202400,15052165,2395,2395,2395,2395,0
20230710,202300,15052165,2395,2395,2395,2395,0
20230710,202200,15052165,2395,2395,2395,2395,0
20230710,202100,15052165,2395,2395,2395,2395,0
20230710,202000,15052165,2395,2395,2395,2395,0
20230710,201900,15052165,2395,2395,2395,2395,0
20230710,201800,15052165,2395,2395,2395,2395,0
20230710,201700,15052165,2395,2395,2395,2395,0
20230710,201600,15052165,2395,2395,2395,2395,0
20230710,201500,15052165,2395,2395,2395,2395,0
20230710,201400,15052165,2395,2395,2395,2395,0
20230710,201300,15052165,2395,2395,2395,2395,0
20230710,201200,15052165,2395,2395,2395,2395,0
20230710,201100,15052165,2395,2395,2395,2395,0
20230710,201000,15052165,2395,2395,2395,2395,0
20230710,200900,15052165,2395,2395,2395,2395,0
20230710,200800,15052165,2395,2395,2395,2395,0
20230710,200700,15052165,2395,2395,2395,2395,0
20230710,200600,15052165,2395,2395,2395,2395,0
20230710,200500,15052165,2395,2395,2395,2395,0
20230710,200400,15052165,2395,2395,2395,2395,0
20230710,200300,15052165,2395,2395,2395,2395,18
20230710,200200,15052165,2395,2395,2395,2395,0
20230710,200100,15052165,2395,2395,2395,2395,0
20230710,200000,15052165,2395,2395,2395,2395,0
20230710,195900,15052165,2395,2395,2395,2395,0
20230710,195800,15052165,2395,2395,2395,2395,0
20230710,195700,15052165,2395,2395,2395,2395,0
20230710,195600,15052165,2395,2395,2395,2395,0
20230710,195500,15052165,2395,2395,2395,2395,0
20230710,195400,15052165,2395,2395,2395,2395,0
20230710,195300,15052165,2395,2395,2395,2395,0
20230710,195200,15052165,2395,2395,2395,2395,0
20230710,195100,15052165,2395,2395,2395,2395,0
20230710,195000,15052165,2395,2395,2395,2395,0
20230710,194900,15052165,2395,2395,2395,2395,0
20230710,194800,15052165,2395,2395,2395,2395,0
20230710,194700,15052165,2395,2395,2395,2395,0
20230710,194600,15052165,2395,2395,2395,2395,0
20230710,194500,15052165,2395,2395,2395,2395,0
20230710,194400,15052165,2395,2395,2395,2395,0
20230710,194300,15052165,2395,2395,2395,2395,0
20230710,194200,15052165,2395,2395,2395,2395,0
20230710,194100,15052165,2395,2395,2395,2395,0
20230710,194000,15052165,2395,2395,2395,2395,0
20230710,193900,15052165,2395,2395,2395,2395,0
20230710,193800,15052165,2395,2395,2395,2395,0
20230710,193700,15052165,2395,2395,2395,2395,0
20230710,193600,15052165,2395,2395,2395,2395,0
20230710,193500,15052165,2395,2395,2395,2395,0
20230710,193400,15052165,2395,2395,2395,2395,0
20230710,193300,15052165,2395,2395,2395,2395,18
20230710,193200,15052165,2395,2395,2395,2395,0
20230710,193100,15052165,2395,2395,2395,2395,0
20230710,193000,15052165,2395,2395,2395,2395,0
20230710,192900,15052165,2395,2395,2395,2395,0
20230710,192800,15052165,2395,2395,2395,2395,0
20230710,192700,15052165,2395,2395,2395,2395,0
20230710,192600,15052165,2395,2395,2395,2395,0
20230710,192500,15052165,2395,2395,2395,2395,0
20230710,192400,15052165,2395,2395,2395,2395,0
20230710,192300,15052165,2395,2395,2395,2395,0
20230710,192200,15052165,2395,2395,2395,2395,0
20230710,192100,15052165,2395,2395,2395,2395,0
20230710,192000,15052165,2395,2395,2395,2395,0
20230710,191900,15052165,2395,2395,2395,2395,0
20230710,191800,15052165,2395,2395,2395,2395,0
20230710,191700,15052165,2395,2395,2395,2395,0
20230710,191600,15052165,2395,2395,2395,2395,0
20230710,191500,15052165,2395,2395,2395,2395,0
20230710,191400,15052165,2395,2395,2395,2395,0
20230710,191300,15052165,2395,2395,2395,2395,0
20230710,191200,15052165,2395,2395,2395,2395,0
20230710,191100,15052165,2395,2395,2395,2395,0
20230710,191000,15052165,2395,2395,2395,2395,0
20230710,190900,15052165,2395,2395,2395,2395,0
20230710,190800,15052165,2395,2395,2395,2395,0
20230710,190700,15052165,2395,2395,2395,2395,0
20230710,190600,15052165,2395,2395,2395,2395,0
20230710,190500,15052165,2395,2395,2395,2395,0
20230710,190400,15052165,2395,2395,2395,2395,0
20230710,190300,15052165,2395,2395,2395,2395,18
20230710,190200,15052165,2395,2395,2395,2395,0
20230710,190100,15052165,2395,2395,2395,2395,0
20230710,190000,15052165,2395,2395,2395,2395,0
20230710,185900,15052165,2395,2395,2395,2395,0
20230710,185800,15052165,2395,2395,2395,2395,0
20230710,185700,15052165,2395,2395,2395,2395,0
20230710,185600,15052165,2395,2395,2395,2395,0
20230710,185500,15052165,2395,2395,2395,2395,0
20230710,185400,15052165,2395,2395,2395,2395,0
20230710,185300,15052165,2395,2395,2395,2395,0
20230710,185200,15052165,2395,2395,2395,2395,0
20230710,185100,15052165,2395,2395,2395,2395,0
20230710,185000,15052165,2395,2395,2395,2395,0
20230710,184900,15052165,2395,2395,2395,2395,0
20230710,184800,15052165,2395,2395,2395,2395,0
20230710,184700,15052165,2395,2395,2395,2395,0
20230710,184600,15052165,2395,2395,2395,2395,0
20230710,184500,15052165,2395,2395,2395,2395,0
20230710,184400,15052165,2395,2395,2395,2395,0
20230710,184300,15052165,2395,2395,2395,2395,0
20230710,184200,15052165,2395,2395,2395,2395,0
20230710,184100,15052165,2395,2395,2395,2395,0
20230710,184000,15052165,2395,2395,2395,2395,0
20230710,183900,15052165,2395,2395,2395,2395,0
20230710,183800,15052165,2395,2395,2395,2395,0
20230710,183700,15052165,2395,2395,2395,2395,0
20230710,183600,15052165,2395,2395,2395,2395,0
20230710,183500,15052165,2395,2395,2395,2395,0
20230710,183400,15052165,2395,2395,2395,2395,0
20230710,183300,15052165,2395,2395,2395,2395,18
20230710,183200,15052165,2395,2395,2395,2395,0
20230710,183100,15052165,2395,2395,2395,2395,0
20230710,183000,15052165,2395,2395,2395,2395,0
20230710,182900,15052165,2395,2395,2395,2395,0
20230710,182800,15052165,2395,2395,2395,2395,0
20230710,182700,15052165,2395,2395,2395,2395,0
20230710,182600,15052165,2395,2395,2395,2395,0
20230710,182500,15052165,2395,2395,2395,2395,0
20230710,182400,15052165,2395,2395,2395,2395,0
20230710,182300,15052165,2395,2395,2395,2395,0
20230710,182200,15052165,2395,2395,2395,2395,0
20230710,182100,15052165,2395,2395,2395,2395,0
20230710,182000,15052165,2395,2395,2395,2395,0
20230710,181900,15052165,2395,2395,2395,2395,0
20230710,181800,15052165,2395,2395,2395,2395,0
20230710,181700,15052165,2395,2395,2395,2395,0
20230710,181600,15052165,2395,2395,2395,2395,0
20230710,181500,15052165,2395,2395,2395,2395,0
20230710,181400,15052165,2395,2395,2395,2395,0
20230710,181300,15052165,2395,2395,2395,2395,0
20230710,181200,15052165,2395,2395,2395,2395,0
20230710,181100,15052165,2395,2395,2395,2395,0
20230710,181000,15052165,2395,2395,2395,2395,0
20230710,180900,15052165,2395,2395,2395,2395,0
20230710,180800,15052165,2395,2395,2395,2395,0
20230710,180700,15052165,2395,2395,2395,2395,0
20230710,180600,15052165,2395,2395,2395,2395,0
20230710,180500,15052165,2395,2395,2395,2395,0
20230710,180400,15052165,2395,2395,2395,2395,0
20230710,180300,15052165,2395,2395,2395,2395,18
20230710,180200,15052165,2395,2395,2395,2395,0
20230710,180100,15052165,2395,2395,2395,2395,0
20230710,180000,15052165,2395,2395,2395,2395,0
20230710,175900,15052165,2395,2395,2395,2395,0
20230710,175800,15052165,2395,2395,2395,2395,0
20230710,175700,15052165,2395,2395,2395,2395,0
20230710,175600,15052165,2395,2395,2395,2395,0
20230710,175500,15052165,2395,2395,2395,2395,0
20230710,175400,15052165,2395,2395,2395,2395,0
20230710,175300,15052165,2395,2395,2395,2395,0
20230710,175200,15052165,2395,2395,2395,2395,0
20230710,175100,15052165,2395,2395,2395,2395,0
20230710,175000,15052165,2395,2395,2395,2395,0
20230710,174900,15052165,2395,2395,2395,2395,0
20230710,174800,15052165,2395,2395,2395,2395,0
20230710,174700,15052165,2395,2395,2395,2395,0
20230710,174600,15052165,2395,2395,2395,2395,0
20230710,174500,15052165,2395,2395,2395,2395,0
20230710,174400,15052165,2395,2395,2395,2395,0
20230710,174300,15052165,2395,2395,2395,2395,0
20230710,174200,15052165,2395,2395,2395,2395,0
20230710,174100,15052165,2395,2395,2395,2395,0
20230710,174000,15052165,2395,2395,2395,2395,0
20230710,173900,15052165,2395,2395,2395,2395,0
20230710,173800,15052165,2395,2395,2395,2395,0
20230710,173700,15052165,2395,2395,2395,2395,0
20230710,173600,15052165,2395,2395,2395,2395,0
20230710,173500,15052165,2395,2395,2395,2395,0
20230710,173400,15052165,2395,2395,2395,2395,0
20230710,173300,15052165,2395,2395,2395,2395,18
20230710,173200,15052165,2395,2395,2395,2395,0
20230710,173100,15052165,2395,2395,2395,2395,0
20230710,173000,15052165,2395,2395,2395,2395,0
20230710,172900,15052165,2395,2395,2395,2395,0
20230710,172800,15052165,2395,2395,2395,2395,0
20230710,172700,15052165,2395,2395,2395,2395,0
20230710,172600,15052165,2395,2395,2395,2395,0
20230710,172500,15052165,2395,2395,2395,2395,0
20230710,172400,15052165,2395,2395,2395,2395,0
20230710,172300,15052165,2395,2395,2395,2395,0
20230710,172200,15052165,2395,2395,2395,2395,0
20230710,172100,15052165,2395,2395,2395,2395,0
20230710,172000,15052165,2395,2395,2395,2395,0
20230710,171900,15052165,2395,2395,2395,2395,0
20230710,171800,15052165,2395,2395,2395,2395,0
20230710,171700,15052165,2395,2395,2395,2395,0
20230710,171600,15052165,2395,2395,2395,2395,0
20230710,171500,15052165,2395,2395,2395,2395,0
20230710,171400,15052165,2395,2395,2395,2395,0
20230710,171300,15052165,2395,2395,2395,2395,0
20230710,171200,15052165,2395,2395,2395,2395,0
20230710,171100,15052165,2395,2395,2395,2395,0
20230710,171000,15052165,2395,2395,2395,2395,0
20230710,170900,15052165,2395,2395,2395,2395,0
20230710,170800,15052165,2395,2395,2395,2395,0
20230710,170700,15052165,2395,2395,2395,2395,0
20230710,170600,15052165,2395,2395,2395,2395,0
20230710,170500,15052165,2395,2395,2395,2395,0
20230710,170400,15052165,2395,2395,2395,2395,0
20230710,170300,15052165,2395,2395,2395,2395,18
20230710,170200,15052165,2395,2395,2395,2395,0
20230710,170100,15052165,2395,2395,2395,2395,0
20230710,170000,15052165,2395,2395,2395,2395,0
20230710,165900,15052165,2395,2395,2395,2395,0
20230710,165800,15052165,2395,2395,2395,2395,0
20230710,165700,15052165,2395,2395,2395,2395,0
20230710,165600,15052165,2395,2395,2395,2395,0
20230710,165500,15052165,2395,2395,2395,2395,0
20230710,165400,15052165,2395,2395,2395,2395,0
20230710,165300,15052165,2395,2395,2395,2395,0
20230710,165200,15052165,2395,2395,2395,2395,0
20230710,165100,15052165,2395,2395,2395,2395,0
20230710,165000,15052165,2395,2395,2395,2395,0
20230710,164900,15052165,2395,2395,2395,2395,0
20230710,164800,15052165,2395,2395,2395,2395,0
20230710,164700,15052165,2395,2395,2395,2395,0
20230710,164600,15052165,2395,2395,2395,2395,0
20230710,164500,15052165,2395,2395,2395,2395,0
20230710,164400,15052165,2395,2395,2395,2395,0
20230710,164300,15052165,2395,2395,2395,2395,0
20230710,164200,15052165,2395,2395,2395,2395,0
20230710,164100,15052165,2395,2395,2395,2395,0
20230710,164000,15052165,2395,2395,2395,2395,0
20230710,163900,15052165,2395,2395,2395,2395,0
20230710,163800,15052165,2395,2395,2395,2395,0
20230710,163700,15052165,2395,2395,2395,2395,0
20230710,163600,15052165,2395,2395,2395,2395,0
20230710,163500,15052165,2395,2395,2395,2395,0
20230710,163400,15052165,2395,2395,2395,2395,0
20230710,163300,15052165,2395,2395,2395,2395,18
20230710,163200,15052165,2395,2395,2395,2395,0
20230710,163100,15052165,2395,2395,2395,2395,0
20230710,163000,15052165,2395,2395,2395,2395,0
20230710,162900,15052165,2395,2395,2395,2395,0
20230710,162800,15052165,2395,2395,2395,2395,0
20230710,162700,15052165,2395,2395,2395,2395,0
20230710,162600,15052165,2395,2395,2395,2395,0
20230710,162500,15052165,2395,2395,2395,2395,0
20230710,162400,15052165,2395,2395,2395,2395,0
20230710,162300,15052165,2395,2395,2395,2395,0
20230710,162200,15052165,2395,2395,2395,2395,0
20230710,162100,15052165,2395,2395,2395,2395,0
20230710,162000,15052165,2395,2395,2395,2395,0
20230710,161900,15052165,2395,2395,2395,2395,0
20230710,161800,15052165,2395,2395,2395,2395,0
20230710,161700,15052165,2395,2395,2395,2395,0
20230710,161600,15052165,2395,2395,2395,2395,0
20230710,161500,15052165,2395,2395,2395,2395,0
20230710,161400,15052165,2395,2395,2395,2395,0
20230710,161300,15052165,2395,2395,2395,2395,0
20230710,161200,15052165,2395,2395,2395,2395,0
20230710,161100,15052165,2395,2395,2395,2395,0
20230710,161000,15052165,2395,2395,2395,2395,0
20230710,160900,15052165,2395,2395,2395,2395,0
20230710,160800,15052165,2395,2395,2395,2395,0
20230710,160700,15052165,2395,2395,2395,2395,0
20230710,160600,15052165,2395,2395,2395,2395,0
20230710,160500,15052165,2395,2395,2395,2395,0
20230710,160400,15052165,2395,2395,2395,2395,0
20230710,160300,15052165,2395,2395,2395,2395,18
20230710,160200,15052165,2395,2395,2395,2395,0
20230710,160100,15052165,2395,2395,2395,2395,0
20230710,160000,15052165,2395,2395,2395,2395,0
20230710,155900,15052165,2395,2395,2395,2395,0
20230710,155800,15052165,2395,2395,2395,2395,0
20230710,155700,15052165,2395,2395,2395,2395,0
20230710,155600,15052165,2395,2395,2395,2395,0
20230710,155500,15052165,2395,2395,2395,2395,0
20230710,155400,15052165,2395,2395,2395,2395,0
20230710,155300,15052165,2395,2395,2395,2395,0
20230710,155200,15052165,2395,2395,2395,2395,0
20230710,155100,15052165,2395,2395,2395,2395,0
20230710,155000,15052165,2395,2395,2395,2395,0
20230710,154900,15052165,2395,2395,2395,2395,0
20230710,154800,15052165,2395,2395,2395,2395,0
20230710,154700,15052165,2395,2395,2395,2395,0
20230710,154600,15052165,2395,2395,2395,2395,0
20230710,154500,15052165,2395,2395,2395,2395,0
20230710,154400,15052165,2395,2395,2395,2395,0
20230710,154300,15052165,2395,2395,2395,2395,0
20230710,154200,15052165,2395,2395,2395,2395,0
20230710,154100,15052165,2395,2395,2395,2395,0
20230710,154000,15052165,2395,2395,2395,2395,0
20230710,153900,15052165,2395,2395,2395,2395,0
20230710,153800,15052165,2395,2395,2395,2395,0
20230710,153700,15052165,2395,2395,2395,2395,0
20230710,153600,15052165,2395,2395,2395,2395,0
20230710,153500,15052165,2395,2395,2395,2395,0
20230710,153400,15052165,2395,2395,2395,2395,0
20230710,153300,15052165,2395,2395,2395,2395,18
20230710,153200,15052165,2395,2395,2395,2395,0
20230710,153100,15052165,2395,2395,2395,2395,0
20230710,153000,15052165,2395,2395,2395,2395,18
20230710,152900,15009055,2385,2385,2385,2385,0
20230710,152800,15009055,2385,2385,2385,2385,0
20230710,152700,15009055,2385,2385,2385,2385,0
20230710,152600,15009055,2385,2385,2385,2385,0
20230710,152500,15009055,2385,2385,2385,2385,0
20230710,152400,15009055,2385,2385,2385,2385,0
20230710,152300,15009055,2385,2385,2385,2385,0
20230710,152200,15009055,2385,2385,2385,2385,0
20230710,152100,15009055,2385,2385,2385,2385,0
20230710,152000,15009055,2385,2385,2385,2385,0
20230710,151900,15009055,2385,2385,2385,2385,0
20230710,151800,15009055,2385,2380,2385,2380,5
20230710,151700,14997150,2385,2385,2385,2385,0
20230710,151600,14997150,2385,2380,2385,2380,5
20230710,151500,14985245,2385,2385,2385,2385,0
20230710,151400,14985245,2385,2385,2385,2385,0
20230710,151300,14985245,2385,2385,2385,2385,10
20230710,151200,14961395,2365,2365,2365,2365,0
20230710,151100,14961395,2365,2365,2365,2365,0
20230710,151000,14961395,2365,2365,2365,2365,6
20230710,150900,14947205,2365,2365,2365,2365,0
20230710,150800,14947205,2365,2365,2365,2365,0
20230710,150700,14947205,2365,2365,2365,2365,0
20230710,150600,14947205,2365,2365,2365,2365,7
20230710,150500,14930650,2365,2365,2365,2365,0
20230710,150400,14930650,2365,2365,2365,2365,0
20230710,150300,14930650,2365,2365,2365,2365,0
20230710,150200,14930650,2365,2365,2365,2365,7
20230710,150100,14914095,2370,2370,2370,2370,0
20230710,150000,14914095,2370,2370,2370,2370,0
20230710,145900,14914095,2370,2370,2370,2370,1
20230710,145800,14911725,2380,2380,2380,2380,0
20230710,145700,14911725,2380,2380,2380,2380,0
20230710,145600,14911725,2380,2380,2380,2380,0
20230710,145500,14911725,2380,2380,2380,2380,0
20230710,145400,14911725,2380,2380,2380,2380,1
20230710,145300,14909345,2365,2365,2365,2365,0
20230710,145200,14909345,2365,2365,2365,2365,0
20230710,145100,14909345,2365,2365,2365,2365,0
20230710,145000,14909345,2365,2380,2380,2365,1617
20230710,144900,11063520,2380,2380,2380,2380,0
20230710,144800,11063520,2380,2380,2380,2380,0
20230710,144700,11063520,2380,2380,2380,2380,4
20230710,144600,11054000,2385,2385,2385,2385,0
20230710,144500,11054000,2385,2385,2385,2385,0
20230710,144400,11054000,2385,2385,2385,2385,8
20230710,144300,11034920,2380,2380,2380,2380,4
20230710,144200,11025400,2380,2380,2380,2380,0
20230710,144100,11025400,2380,2380,2380,2380,0
20230710,144000,11025400,2380,2380,2380,2380,3
20230710,143900,11018260,2380,2380,2380,2380,0
20230710,143800,11018260,2380,2380,2380,2380,0
20230710,143700,11018260,2380,2380,2380,2380,0
20230710,143600,11018260,2380,2380,2380,2380,4
20230710,143500,11008740,2380,2380,2380,2380,0
20230710,143400,11008740,2380,2380,2380,2380,0
20230710,143300,11008740,2380,2380,2380,2380,0
20230710,143200,11008740,2380,2380,2380,2380,4
20230710,143100,10999220,2385,2385,2385,2385,0
20230710,143000,10999220,2385,2385,2385,2385,0
20230710,142900,10999220,2385,2385,2385,2385,1
20230710,142800,10996835,2380,2380,2380,2380,4
20230710,142700,10987315,2380,2380,2380,2380,0
20230710,142600,10987315,2380,2380,2380,2380,0
20230710,142500,10987315,2380,2380,2380,2380,4
20230710,142400,10977795,2385,2385,2385,2385,0
20230710,142300,10977795,2385,2385,2385,2385,56
20230710,142200,10844235,2385,2385,2385,2385,1
20230710,142100,10841850,2380,2380,2380,2380,3
20230710,142000,10834710,2380,2380,2380,2380,0
20230710,141900,10834710,2380,2380,2380,2380,0
20230710,141800,10834710,2380,2380,2380,2380,0
20230710,141700,10834710,2380,2380,2380,2380,4
20230710,141600,10825190,2380,2380,2380,2380,0
20230710,141500,10825190,2380,2380,2380,2380,0
20230710,141400,10825190,2380,2380,2380,2380,0
20230710,141300,10825190,2380,2380,2380,2380,4
20230710,141200,10815670,2380,2380,2380,2380,0
20230710,141100,10815670,2380,2380,2380,2380,0
20230710,141000,10815670,2380,2380,2380,2380,0
20230710,140900,10815670,2380,2380,2380,2380,1365
20230710,140800,7566970,2375,2375,2375,2375,0
20230710,140700,7566970,2375,2375,2375,2375,0
20230710,140600,7566970,2375,2375,2375,2375,3
20230710,140500,7559845,2380,2380,2380,2380,0
20230710,140400,7559845,2380,2380,2380,2380,1
20230710,140300,7557465,2375,2375,2375,2375,0
20230710,140200,7557465,2375,2375,2375,2375,4
20230710,140100,7547965,2375,2375,2375,2375,0
20230710,140000,7547965,2375,2375,2375,2375,0
20230710,135900,7547965,2375,2375,2375,2375,0
20230710,135800,7547965,2375,2375,2375,2375,4
20230710,135700,7538465,2375,2375,2375,2375,0
20230710,135600,7538465,2375,2375,2375,2375,0
20230710,135500,7538465,2375,2375,2375,2375,0
20230710,135400,7538465,2375,2375,2375,2375,4
20230710,135300,7528965,2380,2380,2380,2380,50
20230710,135200,7409965,2375,2375,2375,2375,0
20230710,135100,7409965,2375,2375,2375,2375,0
20230710,135000,7409965,2375,2380,2380,2375,171
20230710,134900,7003005,2375,2375,2375,2375,0
20230710,134800,7003005,2375,2375,2375,2375,0
20230710,134700,7003005,2375,2375,2375,2375,3
20230710,134600,6995880,2375,2375,2375,2375,0
20230710,134500,6995880,2375,2375,2375,2375,0
20230710,134400,6995880,2375,2375,2375,2375,0
20230710,134300,6995880,2375,2375,2375,2375,4
20230710,134200,6986380,2375,2375,2375,2375,0
20230710,134100,6986380,2375,2375,2375,2375,0
20230710,134000,6986380,2375,2375,2375,2375,0
20230710,133900,6986380,2375,2375,2375,2375,4
20230710,133800,6976880,2375,2375,2375,2375,0
20230710,133700,6976880,2375,2375,2375,2375,0
20230710,133600,6976880,2375,2375,2375,2375,0
20230710,133500,6976880,2375,2375,2375,2375,4
20230710,133400,6967380,2375,2375,2375,2375,0
20230710,133300,6967380,2375,2375,2375,2375,0
20230710,133200,6967380,2375,2375,2375,2375,3
20230710,133100,6960255,2380,2380,2380,2380,948
20230710,133000,4704015,2380,2380,2380,2380,0
20230710,132900,4704015,2380,2380,2380,2380,0
20230710,132800,4704015,2380,2380,2380,2380,4
20230710,132700,4694495,2380,2380,2380,2380,0
20230710,132600,4694495,2380,2380,2380,2380,0
20230710,132500,4694495,2380,2380,2380,2380,0
20230710,132400,4694495,2380,2380,2380,2380,4
20230710,132300,4684975,2380,2380,2380,2380,0
20230710,132200,4684975,2380,2380,2380,2380,0
20230710,132100,4684975,2380,2380,2380,2380,0
20230710,132000,4684975,2380,2380,2380,2380,4
20230710,131900,4675455,2380,2380,2380,2380,0
20230710,131800,4675455,2380,2380,2380,2380,0
20230710,131700,4675455,2380,2380,2380,2380,0
20230710,131600,4675455,2380,2380,2380,2380,4
20230710,131500,4665935,2380,2380,2380,2380,0
20230710,131400,4665935,2380,2380,2380,2380,0
20230710,131300,4665935,2380,2380,2380,2380,3
20230710,131200,4658795,2380,2380,2380,2380,0
20230710,131100,4658795,2380,2380,2380,2380,0
20230710,131000,4658795,2380,2380,2380,2380,0
20230710,130900,4658795,2380,2380,2380,2380,4
20230710,130800,4649275,2380,2380,2380,2380,0
20230710,130700,4649275,2380,2380,2380,2380,0
20230710,130600,4649275,2380,2380,2380,2380,0
20230710,130500,4649275,2380,2380,2380,2380,4
20230710,130400,4639755,2380,2380,2380,2380,0
20230710,130300,4639755,2380,2380,2380,2380,0
20230710,130200,4639755,2380,2380,2380,2380,0
20230710,130100,4639755,2380,2380,2380,2380,4
20230710,130000,4630235,2380,2380,2380,2380,0
20230710,125900,4630235,2380,2380,2380,2380,0
20230710,125800,4630235,2380,2380,2380,2380,3
20230710,125700,4623095,2380,2380,2380,2380,0
20230710,125600,4623095,2380,2380,2380,2380,0
20230710,125500,4623095,2380,2380,2380,2380,0
20230710,125400,4623095,2380,2380,2380,2380,4
20230710,125300,4613575,2380,2380,2380,2380,0
20230710,125200,4613575,2380,2380,2380,2380,0
20230710,125100,4613575,2380,2380,2380,2380,0
20230710,125000,4613575,2380,2380,2380,2380,4
20230710,124900,4604055,2380,2380,2380,2380,0
20230710,124800,4604055,2380,2380,2380,2380,0
20230710,124700,4604055,2380,2380,2380,2380,0
20230710,124600,4604055,2380,2380,2380,2380,4
20230710,124500,4594535,2380,2380,2380,2380,0
20230710,124400,4594535,2380,2380,2380,2380,0
20230710,124300,4594535,2380,2380,2380,2380,0
20230710,124200,4594535,2380,2380,2380,2380,4
20230710,124100,4585015,2380,2380,2380,2380,0
20230710,124000,4585015,2380,2380,2380,2380,0
20230710,123900,4585015,2380,2380,2380,2380,3
20230710,123800,4577875,2380,2380,2380,2380,0
20230710,123700,4577875,2380,2380,2380,2380,0
20230710,123600,4577875,2380,2380,2380,2380,0
20230710,123500,4577875,2380,2380,2380,2380,4
20230710,123400,4568355,2380,2380,2380,2380,0
20230710,123300,4568355,2380,2380,2380,2380,0
20230710,123200,4568355,2380,2380,2380,2380,0
20230710,123100,4568355,2380,2380,2380,2380,4
20230710,123000,4558835,2380,2380,2380,2380,0
20230710,122900,4558835,2380,2380,2380,2380,0
20230710,122800,4558835,2380,2380,2380,2380,0
20230710,122700,4558835,2380,2380,2380,2380,4
20230710,122600,4549315,2380,2380,2380,2380,0
20230710,122500,4549315,2380,2380,2380,2380,0
20230710,122400,4549315,2380,2380,2380,2380,0
20230710,122300,4549315,2380,2380,2380,2380,3
20230710,122200,4542175,2380,2380,2380,2380,0
20230710,122100,4542175,2380,2380,2380,2380,0
20230710,122000,4542175,2380,2380,2380,2380,4
20230710,121900,4532655,2380,2380,2380,2380,0
20230710,121800,4532655,2380,2380,2380,2380,0
20230710,121700,4532655,2380,2380,2380,2380,0
20230710,121600,4532655,2380,2380,2380,2380,4
20230710,121500,4523135,2380,2380,2380,2380,0
20230710,121400,4523135,2380,2380,2380,2380,0
20230710,121300,4523135,2380,2380,2380,2380,0
20230710,121200,4523135,2380,2380,2380,2380,4
20230710,121100,4513615,2380,2380,2380,2380,0
20230710,121000,4513615,2380,2380,2380,2380,0
20230710,120900,4513615,2380,2380,2380,2380,0
20230710,120800,4513615,2380,2380,2380,2380,4
20230710,120700,4504095,2380,2380,2380,2380,0
20230710,120600,4504095,2380,2380,2380,2380,0
20230710,120500,4504095,2380,2380,2380,2380,3
20230710,120400,4496955,2380,2380,2380,2380,0
20230710,120300,4496955,2380,2380,2380,2380,0
20230710,120200,4496955,2380,2380,2380,2380,0
20230710,120100,4496955,2380,2380,2380,2380,4
20230710,120000,4487435,2380,2380,2380,2380,0
20230710,115900,4487435,2380,2380,2380,2380,0
20230710,115800,4487435,2380,2380,2380,2380,0
20230710,115700,4487435,2380,2380,2380,2380,4
20230710,115600,4477915,2385,2385,2385,2385,0
20230710,115500,4477915,2385,2385,2385,2385,1
20230710,115400,4475530,2380,2380,2380,2380,0
20230710,115300,4475530,2380,2380,2380,2380,4
20230710,115200,4466010,2380,2380,2380,2380,0
20230710,115100,4466010,2380,2380,2380,2380,0
20230710,115000,4466010,2380,2380,2380,2380,0
20230710,114900,4466010,2380,2380,2380,2380,4
20230710,114800,4456490,2380,2380,2380,2380,0
20230710,114700,4456490,2380,2380,2380,2380,0
20230710,114600,4456490,2380,2380,2380,2380,3
20230710,114500,4449350,2385,2385,2385,2385,0
20230710,114400,4449350,2385,2385,2385,2385,0
20230710,114300,4449350,2385,2385,2385,2385,0
20230710,114200,4449350,2385,2380,2385,2380,5
20230710,114100,4437445,2380,2380,2380,2380,0
20230710,114000,4437445,2380,2380,2380,2380,0
20230710,113900,4437445,2380,2380,2380,2380,0
20230710,113800,4437445,2380,2380,2380,2380,4
20230710,113700,4427925,2385,2385,2385,2385,0
20230710,113600,4427925,2385,2385,2385,2385,0
20230710,113500,4427925,2385,2385,2385,2385,0
20230710,113400,4427925,2385,2380,2385,2380,104
20230710,113300,4179905,2380,2380,2380,2380,0
20230710,113200,4179905,2380,2380,2380,2380,0
20230710,113100,4179905,2380,2380,2380,2380,3
20230710,113000,4172765,2380,2380,2380,2380,0
20230710,112900,4172765,2380,2380,2380,2380,0
20230710,112800,4172765,2380,2380,2380,2380,0
20230710,112700,4172765,2380,2380,2380,2380,4
20230710,112600,4163245,2380,2380,2380,2380,0
20230710,112500,4163245,2380,2380,2380,2380,0
20230710,112400,4163245,2380,2380,2380,2380,0
20230710,112300,4163245,2380,2380,2380,2380,4
20230710,112200,4153725,2380,2380,2380,2380,0
20230710,112100,4153725,2380,2380,2380,2380,0
20230710,112000,4153725,2380,2380,2380,2380,0
20230710,111900,4153725,2380,2380,2380,2380,4
20230710,111800,4144205,2380,2380,2380,2380,0
20230710,111700,4144205,2380,2380,2380,2380,0
20230710,111600,4144205,2380,2380,2380,2380,0
20230710,111500,4144205,2380,2380,2380,2380,4
20230710,111400,4134685,2380,2380,2380,2380,0
20230710,111300,4134685,2380,2380,2380,2380,0
20230710,111200,4134685,2380,2380,2380,2380,3
20230710,111100,4127545,2380,2380,2380,2380,0
20230710,111000,4127545,2380,2380,2380,2380,0
20230710,110900,4127545,2380,2380,2380,2380,0
20230710,110800,4127545,2380,2380,2380,2380,4
20230710,110700,4118025,2385,2385,2385,2385,0
20230710,110600,4118025,2385,2385,2385,2385,1400
20230710,110500,779025,2380,2380,2380,2380,0
20230710,110400,779025,2380,2380,2380,2380,4
20230710,110300,769505,2380,2380,2380,2380,0
20230710,110200,769505,2380,2380,2380,2380,0
20230710,110100,769505,2380,2380,2380,2380,0
20230710,110000,769505,2380,2380,2380,2380,4
20230710,105900,759985,2385,2385,2385,2385,123
20230710,105800,466630,2410,2410,2410,2410,0
20230710,105700,466630,2410,2410,2410,2410,3
20230710,105600,459400,2405,2405,2405,2405,0
20230710,105500,459400,2405,2405,2405,2405,0
20230710,105400,459400,2405,2405,2405,2405,3
20230710,105300,452185,2400,2400,2400,2400,4
20230710,105200,442585,2400,2390,2400,2390,43
20230710,105100,339685,2375,2375,2375,2375,0
20230710,105000,339685,2375,2375,2375,2375,7
20230710,104900,323060,2370,2370,2370,2370,6
20230710,104800,308840,2375,2375,2375,2375,0
20230710,104700,308840,2375,2375,2375,2375,0
20230710,104600,308840,2375,2375,2375,2375,0
20230710,104500,308840,2375,2375,2375,2375,1
20230710,104400,306465,2375,2375,2375,2375,0
20230710,104300,306465,2375,2375,2375,2375,0
20230710,104200,306465,2375,2375,2375,2375,0
20230710,104100,306465,2375,2380,2380,2375,5
20230710,104000,294585,2375,2375,2375,2375,0
20230710,103900,294585,2375,2375,2375,2375,0
20230710,103800,294585,2375,2375,2375,2375,0
20230710,103700,294585,2375,2375,2375,2375,0
20230710,103600,294585,2375,2375,2375,2375,0
20230710,103500,294585,2375,2375,2375,2375,0
20230710,103400,294585,2375,2375,2375,2375,0
20230710,103300,294585,2375,2375,2375,2375,0
20230710,103200,294585,2375,2375,2375,2375,0
20230710,103100,294585,2375,2375,2375,2375,0
20230710,103000,294585,2375,2375,2375,2375,7
20230710,102900,277960,2375,2375,2375,2375,0
20230710,102800,277960,2375,2375,2375,2375,0
20230710,102700,277960,2375,2375,2375,2375,0
20230710,102600,277960,2375,2375,2375,2375,8
20230710,102500,258960,2375,2375,2375,2375,0
20230710,102400,258960,2375,2375,2375,2375,0
20230710,102300,258960,2375,2375,2375,2375,0
20230710,102200,258960,2375,2375,2375,2375,4
20230710,102100,249460,2375,2375,2375,2375,0
20230710,102000,249460,2375,2375,2375,2375,0
20230710,101900,249460,2375,2375,2375,2375,0
20230710,101800,249460,2375,2375,2375,2375,0
20230710,101700,249460,2375,2375,2375,2375,0
20230710,101600,249460,2375,2375,2375,2375,0
20230710,101500,249460,2375,2375,2375,2375,0
20230710,101400,249460,2375,2375,2375,2375,0
20230710,101300,249460,2375,2375,2375,2375,0
20230710,101200,249460,2375,2375,2375,2375,0
20230710,101100,249460,2375,2375,2375,2375,6
20230710,101000,235210,2375,2375,2375,2375,0
20230710,100900,235210,2375,2375,2375,2375,0
20230710,100800,235210,2375,2375,2375,2375,0
20230710,100700,235210,2375,2375,2375,2375,7
20230710,100600,218585,2375,2375,2375,2375,0
20230710,100500,218585,2375,2375,2375,2375,0
20230710,100400,218585,2375,2375,2375,2375,0
20230710,100300,218585,2375,2375,2375,2375,3
20230710,100200,211460,2380,2380,2380,2380,0
20230710,100100,211460,2380,2380,2380,2380,0
20230710,100000,211460,2380,2380,2380,2380,2
20230710,095900,206700,2385,2385,2385,2385,0
20230710,095800,206700,2385,2385,2385,2385,0
20230710,095700,206700,2385,2385,2385,2385,0
20230710,095600,206700,2385,2385,2385,2385,1
20230710,095500,204315,2385,2385,2385,2385,0
20230710,095400,204315,2385,2385,2385,2385,0
20230710,095300,204315,2385,2385,2385,2385,0
20230710,095200,204315,2385,2385,2385,2385,4
20230710,095100,194775,2390,2390,2390,2390,0
20230710,095000,194775,2390,2380,2390,2380,9
20230710,094900,173320,2375,2375,2375,2375,0
20230710,094800,173320,2375,2375,2375,2375,8
20230710,094700,154320,2375,2375,2375,2375,0
20230710,094600,154320,2375,2375,2375,2375,0
20230710,094500,154320,2375,2375,2375,2375,4
20230710,094400,144820,2375,2375,2375,2375,0
20230710,094300,144820,2375,2375,2375,2375,0
20230710,094200,144820,2375,2375,2375,2375,0
20230710,094100,144820,2375,2375,2375,2375,3
20230710,094000,137695,2375,2375,2375,2375,0
20230710,093900,137695,2375,2375,2375,2375,0
20230710,093800,137695,2375,2375,2375,2375,0
20230710,093700,137695,2375,2375,2375,2375,0
20230710,093600,137695,2375,2375,2375,2375,0
20230710,093500,137695,2375,2375,2375,2375,0
20230710,093400,137695,2375,2375,2375,2375,0
20230710,093300,137695,2375,2375,2375,2375,0
20230710,093200,137695,2375,2375,2375,2375,30
20230710,093100,66445,2375,2375,2375,2375,0
20230710,093000,66445,2375,2375,2375,2375,0
20230710,092900,66445,2375,2375,2375,2375,0
20230710,092800,66445,2375,2375,2375,2375,0
20230710,092700,66445,2375,2375,2375,2375,0
20230710,092600,66445,2375,2375,2375,2375,0
20230710,092500,66445,2375,2375,2375,2375,0
20230710,092400,66445,2375,2375,2375,2375,0
20230710,092300,66445,2375,2375,2375,2375,4
20230710,092200,56945,2375,2375,2375,2375,0
20230710,092100,56945,2375,2375,2375,2375,0
20230710,092000,56945,2375,2375,2375,2375,4
20230710,091900,47445,2375,2375,2375,2375,0
20230710,091800,47445,2375,2375,2375,2375,0
20230710,091700,47445,2375,2375,2375,2375,0
20230710,091600,47445,2375,2375,2375,2375,3
20230710,091500,40320,2375,2375,2375,2375,0
20230710,091400,40320,2375,2375,2375,2375,0
20230710,091300,40320,2375,2375,2375,2375,0
20230710,091200,40320,2375,2375,2375,2375,4
20230710,091100,30820,2370,2370,2370,2370,0
20230710,091000,30820,2370,2370,2370,2370,0
20230710,090900,30820,2370,2370,2370,2370,0
20230710,090800,30820,2370,2370,2370,2370,4
20230710,090700,21340,2370,2370,2370,2370,0
20230710,090600,21340,2370,2370,2370,2370,0
20230710,090500,21340,2370,2370,2370,2370,0
20230710,090400,21340,2370,2370,2370,2370,4
20230710,090300,11860,2370,2370,2370,2370,0
20230710,090200,11860,2370,2370,2370,2370,0
20230710,090100,11860,2370,2370,2370,2370,3
20230710,090000,4750,2375,2375,2375,2375,2