KissMeData/450140/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,210000,1362084265,4060,4060,4060,4060,3192
20230704,205900,1362084265,4060,4060,4060,4060,0
20230704,205800,1362084265,4060,4060,4060,4060,0
20230704,205700,1362084265,4060,4060,4060,4060,0
20230704,205600,1362084265,4060,4060,4060,4060,0
20230704,205500,1362084265,4060,4060,4060,4060,0
20230704,205400,1362084265,4060,4060,4060,4060,0
20230704,205300,1362084265,4060,4060,4060,4060,0
20230704,205200,1362084265,4060,4060,4060,4060,0
20230704,205100,1362084265,4060,4060,4060,4060,0
20230704,205000,1362084265,4060,4060,4060,4060,0
20230704,204900,1362084265,4060,4060,4060,4060,0
20230704,204800,1362084265,4060,4060,4060,4060,0
20230704,204700,1362084265,4060,4060,4060,4060,0
20230704,204600,1362084265,4060,4060,4060,4060,0
20230704,204500,1362084265,4060,4060,4060,4060,0
20230704,204400,1362084265,4060,4060,4060,4060,0
20230704,204300,1362084265,4060,4060,4060,4060,0
20230704,204200,1362084265,4060,4060,4060,4060,0
20230704,204100,1362084265,4060,4060,4060,4060,0
20230704,204000,1362084265,4060,4060,4060,4060,0
20230704,203900,1362084265,4060,4060,4060,4060,0
20230704,203800,1362084265,4060,4060,4060,4060,0
20230704,203700,1362084265,4060,4060,4060,4060,0
20230704,203600,1362084265,4060,4060,4060,4060,0
20230704,203500,1362084265,4060,4060,4060,4060,0
20230704,203400,1362084265,4060,4060,4060,4060,0
20230704,203300,1362084265,4060,4060,4060,4060,0
20230704,203200,1362084265,4060,4060,4060,4060,0
20230704,203100,1362084265,4060,4060,4060,4060,0
20230704,203000,1362084265,4060,4060,4060,4060,3192
20230704,202900,1362084265,4060,4060,4060,4060,0
20230704,202800,1362084265,4060,4060,4060,4060,0
20230704,202700,1362084265,4060,4060,4060,4060,0
20230704,202600,1362084265,4060,4060,4060,4060,0
20230704,202500,1362084265,4060,4060,4060,4060,0
20230704,202400,1362084265,4060,4060,4060,4060,0
20230704,202300,1362084265,4060,4060,4060,4060,0
20230704,202200,1362084265,4060,4060,4060,4060,0
20230704,202100,1362084265,4060,4060,4060,4060,0
20230704,202000,1362084265,4060,4060,4060,4060,0
20230704,201900,1362084265,4060,4060,4060,4060,0
20230704,201800,1362084265,4060,4060,4060,4060,0
20230704,201700,1362084265,4060,4060,4060,4060,0
20230704,201600,1362084265,4060,4060,4060,4060,0
20230704,201500,1362084265,4060,4060,4060,4060,0
20230704,201400,1362084265,4060,4060,4060,4060,0
20230704,201300,1362084265,4060,4060,4060,4060,0
20230704,201200,1362084265,4060,4060,4060,4060,0
20230704,201100,1362084265,4060,4060,4060,4060,0
20230704,201000,1362084265,4060,4060,4060,4060,0
20230704,200900,1362084265,4060,4060,4060,4060,0
20230704,200800,1362084265,4060,4060,4060,4060,0
20230704,200700,1362084265,4060,4060,4060,4060,0
20230704,200600,1362084265,4060,4060,4060,4060,0
20230704,200500,1362084265,4060,4060,4060,4060,0
20230704,200400,1362084265,4060,4060,4060,4060,0
20230704,200300,1362084265,4060,4060,4060,4060,0
20230704,200200,1362084265,4060,4060,4060,4060,0
20230704,200100,1362084265,4060,4060,4060,4060,0
20230704,200000,1362084265,4060,4060,4060,4060,3192
20230704,195900,1362084265,4060,4060,4060,4060,0
20230704,195800,1362084265,4060,4060,4060,4060,0
20230704,195700,1362084265,4060,4060,4060,4060,0
20230704,195600,1362084265,4060,4060,4060,4060,0
20230704,195500,1362084265,4060,4060,4060,4060,0
20230704,195400,1362084265,4060,4060,4060,4060,0
20230704,195300,1362084265,4060,4060,4060,4060,0
20230704,195200,1362084265,4060,4060,4060,4060,0
20230704,195100,1362084265,4060,4060,4060,4060,0
20230704,195000,1362084265,4060,4060,4060,4060,0
20230704,194900,1362084265,4060,4060,4060,4060,0
20230704,194800,1362084265,4060,4060,4060,4060,0
20230704,194700,1362084265,4060,4060,4060,4060,0
20230704,194600,1362084265,4060,4060,4060,4060,0
20230704,194500,1362084265,4060,4060,4060,4060,0
20230704,194400,1362084265,4060,4060,4060,4060,0
20230704,194300,1362084265,4060,4060,4060,4060,0
20230704,194200,1362084265,4060,4060,4060,4060,0
20230704,194100,1362084265,4060,4060,4060,4060,0
20230704,194000,1362084265,4060,4060,4060,4060,0
20230704,193900,1362084265,4060,4060,4060,4060,0
20230704,193800,1362084265,4060,4060,4060,4060,0
20230704,193700,1362084265,4060,4060,4060,4060,0
20230704,193600,1362084265,4060,4060,4060,4060,0
20230704,193500,1362084265,4060,4060,4060,4060,0
20230704,193400,1362084265,4060,4060,4060,4060,0
20230704,193300,1362084265,4060,4060,4060,4060,0
20230704,193200,1362084265,4060,4060,4060,4060,0
20230704,193100,1362084265,4060,4060,4060,4060,0
20230704,193000,1362084265,4060,4060,4060,4060,3192
20230704,192900,1362084265,4060,4060,4060,4060,0
20230704,192800,1362084265,4060,4060,4060,4060,0
20230704,192700,1362084265,4060,4060,4060,4060,0
20230704,192600,1362084265,4060,4060,4060,4060,0
20230704,192500,1362084265,4060,4060,4060,4060,0
20230704,192400,1362084265,4060,4060,4060,4060,0
20230704,192300,1362084265,4060,4060,4060,4060,0
20230704,192200,1362084265,4060,4060,4060,4060,0
20230704,192100,1362084265,4060,4060,4060,4060,0
20230704,192000,1362084265,4060,4060,4060,4060,0
20230704,191900,1362084265,4060,4060,4060,4060,0
20230704,191800,1362084265,4060,4060,4060,4060,0
20230704,191700,1362084265,4060,4060,4060,4060,0
20230704,191600,1362084265,4060,4060,4060,4060,0
20230704,191500,1362084265,4060,4060,4060,4060,0
20230704,191400,1362084265,4060,4060,4060,4060,0
20230704,191300,1362084265,4060,4060,4060,4060,0
20230704,191200,1362084265,4060,4060,4060,4060,0
20230704,191100,1362084265,4060,4060,4060,4060,0
20230704,191000,1362084265,4060,4060,4060,4060,0
20230704,190900,1362084265,4060,4060,4060,4060,0
20230704,190800,1362084265,4060,4060,4060,4060,0
20230704,190700,1362084265,4060,4060,4060,4060,0
20230704,190600,1362084265,4060,4060,4060,4060,0
20230704,190500,1362084265,4060,4060,4060,4060,0
20230704,190400,1362084265,4060,4060,4060,4060,0
20230704,190300,1362084265,4060,4060,4060,4060,0
20230704,190200,1362084265,4060,4060,4060,4060,0
20230704,190100,1362084265,4060,4060,4060,4060,0
20230704,190000,1362084265,4060,4060,4060,4060,3192
20230704,185900,1362084265,4060,4060,4060,4060,0
20230704,185800,1362084265,4060,4060,4060,4060,0
20230704,185700,1362084265,4060,4060,4060,4060,0
20230704,185600,1362084265,4060,4060,4060,4060,0
20230704,185500,1362084265,4060,4060,4060,4060,0
20230704,185400,1362084265,4060,4060,4060,4060,0
20230704,185300,1362084265,4060,4060,4060,4060,0
20230704,185200,1362084265,4060,4060,4060,4060,0
20230704,185100,1362084265,4060,4060,4060,4060,0
20230704,185000,1362084265,4060,4060,4060,4060,0
20230704,184900,1362084265,4060,4060,4060,4060,0
20230704,184800,1362084265,4060,4060,4060,4060,0
20230704,184700,1362084265,4060,4060,4060,4060,0
20230704,184600,1362084265,4060,4060,4060,4060,0
20230704,184500,1362084265,4060,4060,4060,4060,0
20230704,184400,1362084265,4060,4060,4060,4060,0
20230704,184300,1362084265,4060,4060,4060,4060,0
20230704,184200,1362084265,4060,4060,4060,4060,0
20230704,184100,1362084265,4060,4060,4060,4060,0
20230704,184000,1362084265,4060,4060,4060,4060,0
20230704,183900,1362084265,4060,4060,4060,4060,0
20230704,183800,1362084265,4060,4060,4060,4060,0
20230704,183700,1362084265,4060,4060,4060,4060,0
20230704,183600,1362084265,4060,4060,4060,4060,0
20230704,183500,1362084265,4060,4060,4060,4060,0
20230704,183400,1362084265,4060,4060,4060,4060,0
20230704,183300,1362084265,4060,4060,4060,4060,0
20230704,183200,1362084265,4060,4060,4060,4060,0
20230704,183100,1362084265,4060,4060,4060,4060,0
20230704,183000,1362084265,4060,4060,4060,4060,3192
20230704,182900,1362084265,4060,4060,4060,4060,0
20230704,182800,1362084265,4060,4060,4060,4060,0
20230704,182700,1362084265,4060,4060,4060,4060,0
20230704,182600,1362084265,4060,4060,4060,4060,0
20230704,182500,1362084265,4060,4060,4060,4060,0
20230704,182400,1362084265,4060,4060,4060,4060,0
20230704,182300,1362084265,4060,4060,4060,4060,0
20230704,182200,1362084265,4060,4060,4060,4060,0
20230704,182100,1362084265,4060,4060,4060,4060,0
20230704,182000,1362084265,4060,4060,4060,4060,0
20230704,181900,1362084265,4060,4060,4060,4060,0
20230704,181800,1362084265,4060,4060,4060,4060,0
20230704,181700,1362084265,4060,4060,4060,4060,0
20230704,181600,1362084265,4060,4060,4060,4060,0
20230704,181500,1362084265,4060,4060,4060,4060,0
20230704,181400,1362084265,4060,4060,4060,4060,0
20230704,181300,1362084265,4060,4060,4060,4060,0
20230704,181200,1362084265,4060,4060,4060,4060,0
20230704,181100,1362084265,4060,4060,4060,4060,0
20230704,181000,1362084265,4060,4060,4060,4060,0
20230704,180900,1362084265,4060,4060,4060,4060,0
20230704,180800,1362084265,4060,4060,4060,4060,0
20230704,180700,1362084265,4060,4060,4060,4060,0
20230704,180600,1362084265,4060,4060,4060,4060,0
20230704,180500,1362084265,4060,4060,4060,4060,0
20230704,180400,1362084265,4060,4060,4060,4060,0
20230704,180300,1362084265,4060,4060,4060,4060,0
20230704,180200,1362084265,4060,4060,4060,4060,0
20230704,180100,1362084265,4060,4060,4060,4060,0
20230704,180000,1362084265,4060,4060,4060,4060,3192
20230704,175900,1362084265,4060,4060,4060,4060,0
20230704,175800,1362084265,4060,4060,4060,4060,0
20230704,175700,1362084265,4060,4060,4060,4060,0
20230704,175600,1362084265,4060,4060,4060,4060,0
20230704,175500,1362084265,4060,4060,4060,4060,0
20230704,175400,1362084265,4060,4060,4060,4060,0
20230704,175300,1362084265,4060,4060,4060,4060,0
20230704,175200,1362084265,4060,4060,4060,4060,0
20230704,175100,1362084265,4060,4060,4060,4060,0
20230704,175000,1362084265,4060,4060,4060,4060,0
20230704,174900,1362084265,4060,4060,4060,4060,0
20230704,174800,1362084265,4060,4060,4060,4060,0
20230704,174700,1362084265,4060,4060,4060,4060,0
20230704,174600,1362084265,4060,4060,4060,4060,0
20230704,174500,1362084265,4060,4060,4060,4060,0
20230704,174400,1362084265,4060,4060,4060,4060,0
20230704,174300,1362084265,4060,4060,4060,4060,0
20230704,174200,1362084265,4060,4060,4060,4060,0
20230704,174100,1362084265,4060,4060,4060,4060,0
20230704,174000,1362084265,4060,4060,4060,4060,0
20230704,173900,1362084265,4060,4060,4060,4060,0
20230704,173800,1362084265,4060,4060,4060,4060,0
20230704,173700,1362084265,4060,4060,4060,4060,0
20230704,173600,1362084265,4060,4060,4060,4060,0
20230704,173500,1362084265,4060,4060,4060,4060,0
20230704,173400,1362084265,4060,4060,4060,4060,0
20230704,173300,1362084265,4060,4060,4060,4060,0
20230704,173200,1362084265,4060,4060,4060,4060,0
20230704,173100,1362084265,4060,4060,4060,4060,0
20230704,173000,1362084265,4060,4060,4060,4060,3192
20230704,172900,1362084265,4060,4060,4060,4060,0
20230704,172800,1362084265,4060,4060,4060,4060,0
20230704,172700,1362084265,4060,4060,4060,4060,0
20230704,172600,1362084265,4060,4060,4060,4060,0
20230704,172500,1362084265,4060,4060,4060,4060,0
20230704,172400,1362084265,4060,4060,4060,4060,0
20230704,172300,1362084265,4060,4060,4060,4060,0
20230704,172200,1362084265,4060,4060,4060,4060,0
20230704,172100,1362084265,4060,4060,4060,4060,0
20230704,172000,1362084265,4060,4060,4060,4060,0
20230704,171900,1362084265,4060,4060,4060,4060,0
20230704,171800,1362084265,4060,4060,4060,4060,0
20230704,171700,1362084265,4060,4060,4060,4060,0
20230704,171600,1362084265,4060,4060,4060,4060,0
20230704,171500,1362084265,4060,4060,4060,4060,0
20230704,171400,1362084265,4060,4060,4060,4060,0
20230704,171300,1362084265,4060,4060,4060,4060,0
20230704,171200,1362084265,4060,4060,4060,4060,0
20230704,171100,1362084265,4060,4060,4060,4060,0
20230704,171000,1362084265,4060,4060,4060,4060,0
20230704,170900,1362084265,4060,4060,4060,4060,0
20230704,170800,1362084265,4060,4060,4060,4060,0
20230704,170700,1362084265,4060,4060,4060,4060,0
20230704,170600,1362084265,4060,4060,4060,4060,0
20230704,170500,1362084265,4060,4060,4060,4060,0
20230704,170400,1362084265,4060,4060,4060,4060,0
20230704,170300,1362084265,4060,4060,4060,4060,0
20230704,170200,1362084265,4060,4060,4060,4060,0
20230704,170100,1362084265,4060,4060,4060,4060,0
20230704,170000,1362084265,4060,4060,4060,4060,3192
20230704,165900,1362084265,4060,4060,4060,4060,0
20230704,165800,1362084265,4060,4060,4060,4060,0
20230704,165700,1362084265,4060,4060,4060,4060,0
20230704,165600,1362084265,4060,4060,4060,4060,0
20230704,165500,1362084265,4060,4060,4060,4060,0
20230704,165400,1362084265,4060,4060,4060,4060,0
20230704,165300,1362084265,4060,4060,4060,4060,0
20230704,165200,1362084265,4060,4060,4060,4060,0
20230704,165100,1362084265,4060,4060,4060,4060,0
20230704,165000,1362084265,4060,4060,4060,4060,0
20230704,164900,1362084265,4060,4060,4060,4060,0
20230704,164800,1362084265,4060,4060,4060,4060,0
20230704,164700,1362084265,4060,4060,4060,4060,0
20230704,164600,1362084265,4060,4060,4060,4060,0
20230704,164500,1362084265,4060,4060,4060,4060,0
20230704,164400,1362084265,4060,4060,4060,4060,0
20230704,164300,1362084265,4060,4060,4060,4060,0
20230704,164200,1362084265,4060,4060,4060,4060,0
20230704,164100,1362084265,4060,4060,4060,4060,0
20230704,164000,1362084265,4060,4060,4060,4060,0
20230704,163900,1362084265,4060,4060,4060,4060,0
20230704,163800,1362084265,4060,4060,4060,4060,0
20230704,163700,1362084265,4060,4060,4060,4060,0
20230704,163600,1362084265,4060,4060,4060,4060,0
20230704,163500,1362084265,4060,4060,4060,4060,0
20230704,163400,1362084265,4060,4060,4060,4060,0
20230704,163300,1362084265,4060,4060,4060,4060,0
20230704,163200,1362084265,4060,4060,4060,4060,0
20230704,163100,1362084265,4060,4060,4060,4060,0
20230704,163000,1362084265,4060,4060,4060,4060,3192
20230704,162900,1362084265,4060,4060,4060,4060,0
20230704,162800,1362084265,4060,4060,4060,4060,0
20230704,162700,1362084265,4060,4060,4060,4060,0
20230704,162600,1362084265,4060,4060,4060,4060,0
20230704,162500,1362084265,4060,4060,4060,4060,0
20230704,162400,1362084265,4060,4060,4060,4060,0
20230704,162300,1362084265,4060,4060,4060,4060,0
20230704,162200,1362084265,4060,4060,4060,4060,0
20230704,162100,1362084265,4060,4060,4060,4060,0
20230704,162000,1362084265,4060,4060,4060,4060,0
20230704,161900,1362084265,4060,4060,4060,4060,0
20230704,161800,1362084265,4060,4060,4060,4060,0
20230704,161700,1362084265,4060,4060,4060,4060,0
20230704,161600,1362084265,4060,4060,4060,4060,0
20230704,161500,1362084265,4060,4060,4060,4060,0
20230704,161400,1362084265,4060,4060,4060,4060,0
20230704,161300,1362084265,4060,4060,4060,4060,0
20230704,161200,1362084265,4060,4060,4060,4060,0
20230704,161100,1362084265,4060,4060,4060,4060,0
20230704,161000,1362084265,4060,4060,4060,4060,0
20230704,160900,1362084265,4060,4060,4060,4060,0
20230704,160800,1362084265,4060,4060,4060,4060,0
20230704,160700,1362084265,4060,4060,4060,4060,0
20230704,160600,1362084265,4060,4060,4060,4060,0
20230704,160500,1362084265,4060,4060,4060,4060,0
20230704,160400,1362084265,4060,4060,4060,4060,0
20230704,160300,1362084265,4060,4060,4060,4060,0
20230704,160200,1362084265,4060,4060,4060,4060,0
20230704,160100,1362084265,4060,4060,4060,4060,0
20230704,160000,1362084265,4060,4060,4060,4060,3192
20230704,155900,1362084265,4060,4060,4060,4060,0
20230704,155800,1362084265,4060,4060,4060,4060,0
20230704,155700,1362084265,4060,4060,4060,4060,0
20230704,155600,1362084265,4060,4060,4060,4060,0
20230704,155500,1362084265,4060,4060,4060,4060,0
20230704,155400,1362084265,4060,4060,4060,4060,0
20230704,155300,1362084265,4060,4060,4060,4060,0
20230704,155200,1362084265,4060,4060,4060,4060,0
20230704,155100,1362084265,4060,4060,4060,4060,0
20230704,155000,1362084265,4060,4060,4060,4060,0
20230704,154900,1362084265,4060,4060,4060,4060,0
20230704,154800,1362084265,4060,4060,4060,4060,0
20230704,154700,1362084265,4060,4060,4060,4060,0
20230704,154600,1362084265,4060,4060,4060,4060,0
20230704,154500,1362084265,4060,4060,4060,4060,0
20230704,154400,1362084265,4060,4060,4060,4060,0
20230704,154300,1362084265,4060,4060,4060,4060,0
20230704,154200,1362084265,4060,4060,4060,4060,0
20230704,154100,1362084265,4060,4060,4060,4060,0
20230704,154000,1362084265,4060,4060,4060,4060,0
20230704,153900,1362084265,4060,4060,4060,4060,0
20230704,153800,1362084265,4060,4060,4060,4060,0
20230704,153700,1362084265,4060,4060,4060,4060,0
20230704,153600,1362084265,4060,4060,4060,4060,0
20230704,153500,1362084265,4060,4060,4060,4060,0
20230704,153400,1362084265,4060,4060,4060,4060,0
20230704,153300,1362084265,4060,4060,4060,4060,0
20230704,153200,1362084265,4060,4060,4060,4060,0
20230704,153100,1362084265,4060,4060,4060,4060,0
20230704,153000,1362084265,4060,4060,4060,4060,6384
20230704,152900,1349124745,4060,4060,4060,4060,0
20230704,152800,1349124745,4060,4060,4060,4060,0
20230704,152700,1349124745,4060,4060,4060,4060,0
20230704,152600,1349124745,4060,4060,4060,4060,0
20230704,152500,1349124745,4060,4060,4060,4060,0
20230704,152400,1349124745,4060,4060,4060,4060,0
20230704,152300,1349124745,4060,4060,4060,4060,0
20230704,152200,1349124745,4060,4060,4060,4060,0
20230704,152100,1349124745,4060,4060,4060,4060,0
20230704,152000,1349124745,4060,4060,4060,4060,0
20230704,151900,1349124745,4060,4070,4070,4060,1862
20230704,151800,1341560590,4075,4070,4075,4070,125
20230704,151700,1341051835,4070,4075,4075,4070,94
20230704,151600,1340668795,4070,4075,4075,4070,195
20230704,151500,1339874220,4075,4065,4075,4065,1579
20230704,151400,1333454860,4065,4065,4065,4065,92
20230704,151300,1333080880,4065,4065,4065,4065,34
20230704,151200,1332942670,4060,4065,4065,4060,9
20230704,151100,1332906125,4065,4065,4065,4065,1
20230704,151000,1332902060,4065,4065,4065,4065,0
20230704,150900,1332902060,4065,4065,4065,4065,5
20230704,150800,1332881735,4065,4060,4065,4060,32
20230704,150700,1332751805,4065,4060,4065,4060,2
20230704,150600,1332743680,4060,4060,4060,4060,95
20230704,150500,1332357980,4060,4060,4060,4060,10854
20230704,150400,1288290740,4055,4055,4055,4055,1071
20230704,150300,1283947835,4055,4060,4060,4055,119
20230704,150200,1283465280,4060,4060,4060,4060,9
20230704,150100,1283428740,4060,4060,4060,4055,552
20230704,150000,1281187630,4060,4060,4060,4060,3
20230704,145900,1281175450,4060,4060,4060,4055,3589
20230704,145800,1266615920,4060,4065,4065,4060,34
20230704,145700,1266477820,4060,4065,4065,4060,3
20230704,145600,1266465635,4065,4065,4065,4060,175
20230704,145500,1265755110,4065,4065,4065,4065,15
20230704,145400,1265694135,4065,4065,4065,4060,4490
20230704,145300,1247447640,4065,4065,4065,4065,0
20230704,145200,1247447640,4065,4065,4065,4065,2
20230704,145100,1247439510,4065,4065,4065,4065,346
20230704,145000,1246033020,4060,4060,4060,4060,493
20230704,144900,1244031440,4065,4065,4065,4065,1434
20230704,144800,1238202230,4065,4065,4065,4065,65
20230704,144700,1237938005,4065,4070,4070,4065,144
20230704,144600,1237352145,4070,4070,4070,4070,50
20230704,144500,1237148645,4070,4070,4070,4070,0
20230704,144400,1237148645,4070,4070,4070,4070,1
20230704,144300,1237144575,4065,4065,4070,4065,262
20230704,144200,1236079540,4065,4065,4065,4065,5
20230704,144100,1236059215,4060,4060,4060,4060,100
20230704,144000,1235653215,4065,4060,4065,4060,904
20230704,143900,1231982090,4065,4065,4065,4065,8
20230704,143800,1231949570,4065,4060,4065,4060,62
20230704,143700,1231697840,4065,4065,4065,4065,82
20230704,143600,1231364510,4065,4065,4065,4065,2
20230704,143500,1231356380,4065,4065,4065,4060,305
20230704,143400,1230118055,4060,4060,4060,4060,300
20230704,143300,1228900055,4060,4060,4060,4060,1
20230704,143200,1228895995,4065,4065,4065,4065,0
20230704,143100,1228895995,4065,4065,4065,4065,0
20230704,143000,1228895995,4065,4060,4065,4060,424
20230704,142900,1227173940,4065,4065,4065,4065,100
20230704,142800,1226767440,4065,4065,4065,4065,0
20230704,142700,1226767440,4065,4065,4065,4065,5
20230704,142600,1226747115,4065,4065,4065,4065,0
20230704,142500,1226747115,4065,4065,4065,4065,61
20230704,142400,1226499150,4060,4060,4060,4060,20
20230704,142300,1226417950,4060,4060,4065,4060,518
20230704,142200,1224314345,4065,4065,4065,4065,100
20230704,142100,1223907845,4060,4060,4060,4060,1
20230704,142000,1223903785,4065,4065,4065,4065,0
20230704,141900,1223903785,4065,4065,4065,4065,221
20230704,141800,1223005420,4065,4065,4065,4065,200
20230704,141700,1222192420,4065,4070,4070,4065,2463
20230704,141600,1212180300,4070,4070,4070,4070,1
20230704,141500,1212176230,4065,4065,4065,4065,129
20230704,141400,1211651845,4065,4065,4065,4065,441
20230704,141300,1209859180,4070,4070,4070,4070,19
20230704,141200,1209781850,4070,4070,4070,4070,40
20230704,141100,1209619050,4075,4075,4075,4075,65
20230704,141000,1209354175,4075,4075,4075,4075,2
20230704,140900,1209346025,4075,4075,4075,4075,0
20230704,140800,1209346025,4075,4075,4075,4075,9
20230704,140700,1209309350,4075,4075,4075,4075,10
20230704,140600,1209268600,4075,4075,4075,4075,0
20230704,140500,1209268600,4075,4075,4075,4075,0
20230704,140400,1209268600,4075,4075,4075,4075,1
20230704,140300,1209264525,4065,4070,4075,4065,4321
20230704,140200,1191678515,4070,4070,4070,4070,2464
20230704,140100,1181650035,4075,4075,4075,4075,200
20230704,140000,1180835035,4075,4075,4075,4070,48
20230704,135900,1180639440,4075,4075,4075,4075,0
20230704,135800,1180639440,4075,4075,4075,4075,17
20230704,135700,1180570165,4075,4075,4075,4070,425
20230704,135600,1178840290,4075,4075,4075,4070,1077
20230704,135500,1174452515,4075,4075,4075,4075,1
20230704,135400,1174448440,4075,4075,4075,4075,0
20230704,135300,1174448440,4075,4075,4075,4075,0
20230704,135200,1174448440,4075,4075,4075,4075,0
20230704,135100,1174448440,4075,4075,4075,4075,111
20230704,135000,1173996115,4075,4075,4075,4075,0
20230704,134900,1173996115,4075,4070,4075,4070,1073
20230704,134800,1169628640,4075,4075,4075,4075,0
20230704,134700,1169628640,4075,4075,4075,4075,26
20230704,134600,1169522690,4075,4075,4075,4075,0
20230704,134500,1169522690,4075,4075,4075,4075,0
20230704,134400,1169522690,4075,4075,4075,4075,54
20230704,134300,1169302640,4075,4070,4075,4070,1200
20230704,134200,1164418635,4060,4070,4070,4060,69
20230704,134100,1164138475,4065,4065,4065,4065,401
20230704,134000,1162508410,4065,4065,4065,4065,0
20230704,133900,1162508410,4065,4065,4065,4065,200
20230704,133800,1161695410,4065,4065,4065,4065,15
20230704,133700,1161634435,4060,4060,4060,4060,0
20230704,133600,1161634435,4060,4060,4060,4060,767
20230704,133500,1158520415,4060,4060,4060,4060,1
20230704,133400,1158516355,4065,4065,4065,4065,0
20230704,133300,1158516355,4065,4065,4065,4065,16
20230704,133200,1158451315,4060,4060,4060,4060,0
20230704,133100,1158451315,4060,4060,4060,4060,0
20230704,133000,1158451315,4060,4060,4060,4060,0
20230704,132900,1158451315,4060,4070,4070,4060,5579
20230704,132800,1135780310,4065,4070,4070,4065,7350
20230704,132700,1105874490,4070,4070,4070,4070,0
20230704,132600,1105874490,4070,4070,4070,4070,0
20230704,132500,1105874490,4070,4070,4070,4070,3
20230704,132400,1105862280,4075,4075,4075,4075,79
20230704,132300,1105540355,4075,4075,4075,4075,2
20230704,132200,1105532205,4070,4070,4070,4070,0
20230704,132100,1105532205,4070,4070,4070,4070,0
20230704,132000,1105532205,4070,4070,4070,4070,166
20230704,131900,1104856585,4070,4070,4070,4070,0
20230704,131800,1104856585,4070,4070,4070,4070,200
20230704,131700,1104042585,4075,4070,4075,4070,352
20230704,131600,1102609935,4075,4075,4075,4075,23
20230704,131500,1102516210,4070,4070,4070,4070,0
20230704,131400,1102516210,4070,4070,4070,4070,300
20230704,131300,1101295210,4070,4070,4070,4070,0
20230704,131200,1101295210,4070,4075,4080,4070,531
20230704,131100,1099133730,4075,4070,4075,4070,57
20230704,131000,1098901725,4070,4070,4070,4070,40
20230704,130900,1098738925,4070,4070,4070,4070,1
20230704,130800,1098734855,4065,4065,4065,4065,574
20230704,130700,1096401545,4070,4065,4070,4065,262
20230704,130600,1095336490,4070,4070,4070,4070,0
20230704,130500,1095336490,4070,4070,4070,4070,0
20230704,130400,1095336490,4070,4070,4070,4070,324
20230704,130300,1094017810,4070,4070,4070,4070,0
20230704,130200,1094017810,4070,4070,4070,4070,550
20230704,130100,1091779310,4070,4070,4070,4070,301
20230704,130000,1090554240,4070,4070,4070,4070,23
20230704,125900,1090460630,4070,4070,4070,4070,758
20230704,125800,1087375570,4080,4080,4080,4080,5
20230704,125700,1087355170,4080,4080,4080,4080,11
20230704,125600,1087310290,4080,4075,4080,4065,813
20230704,125500,1083997330,4065,4070,4070,4065,4560
20230704,125400,1065456875,4075,4075,4075,4075,45
20230704,125300,1065273500,4075,4075,4075,4075,100
20230704,125200,1064866000,4075,4075,4075,4075,0
20230704,125100,1064866000,4075,4075,4075,4075,50
20230704,125000,1064662250,4080,4065,4080,4065,236
20230704,124900,1063702365,4065,4065,4065,4065,2
20230704,124800,1063694235,4065,4070,4070,4065,19
20230704,124700,1063616915,4070,4070,4070,4070,0
20230704,124600,1063616915,4070,4070,4070,4065,160
20230704,124500,1062965720,4065,4065,4065,4065,5
20230704,124400,1062945395,4070,4070,4070,4070,12
20230704,124300,1062896555,4070,4070,4070,4070,0
20230704,124200,1062896555,4070,4070,4070,4070,40
20230704,124100,1062733755,4070,4070,4070,4070,5
20230704,124000,1062713405,4070,4065,4070,4065,340
20230704,123900,1061331300,4065,4065,4065,4065,201
20230704,123800,1060514235,4060,4060,4060,4060,1701
20230704,123700,1053608175,4060,4060,4060,4060,1
20230704,123600,1053604115,4055,4055,4055,4055,2
20230704,123500,1053596005,4055,4055,4055,4055,110
20230704,123400,1053149955,4055,4060,4060,4055,314
20230704,123300,1051876185,4060,4060,4060,4060,2
20230704,123200,1051868065,4060,4060,4060,4060,50
20230704,123100,1051665065,4060,4055,4060,4055,385
20230704,123000,1050103885,4060,4055,4060,4055,167
20230704,122900,1049426695,4060,4060,4060,4060,0
20230704,122800,1049426695,4060,4055,4060,4055,223
20230704,122700,1048522310,4055,4055,4055,4055,0
20230704,122600,1048522310,4055,4055,4055,4055,0
20230704,122500,1048522310,4055,4055,4055,4055,88
20230704,122400,1048165470,4055,4055,4055,4055,0
20230704,122300,1048165470,4055,4055,4055,4055,105
20230704,122200,1047739695,4055,4055,4055,4055,11
20230704,122100,1047695090,4050,4050,4050,4050,0
20230704,122000,1047695090,4050,4050,4050,4050,0
20230704,121900,1047695090,4050,4050,4050,4050,20
20230704,121800,1047614090,4050,4050,4050,4050,1247
20230704,121700,1042563740,4050,4050,4050,4050,100
20230704,121600,1042158740,4050,4050,4050,4050,101
20230704,121500,1041749690,4060,4060,4060,4060,2
20230704,121400,1041741570,4060,4060,4060,4060,124
20230704,121300,1041238130,4060,4060,4060,4060,0
20230704,121200,1041238130,4060,4060,4060,4060,0
20230704,121100,1041238130,4060,4060,4060,4060,411
20230704,121000,1039569470,4060,4060,4060,4060,1
20230704,120900,1039565410,4050,4050,4055,4050,1466
20230704,120800,1033628105,4050,4060,4060,4050,1836
20230704,120700,1026192295,4050,4050,4050,4050,0
20230704,120600,1026192295,4050,4050,4050,4050,2567
20230704,120500,1015795945,4060,4055,4060,4050,7
20230704,120400,1015767580,4060,4060,4060,4060,0
20230704,120300,1015767580,4060,4060,4060,4060,0
20230704,120200,1015767580,4060,4055,4060,4055,180
20230704,120100,1015037665,4055,4055,4055,4055,7
20230704,120000,1015009280,4055,4055,4055,4055,49
20230704,115900,1014810585,4055,4055,4055,4055,25
20230704,115800,1014709210,4055,4055,4055,4055,742
20230704,115700,1011700400,4055,4055,4055,4055,18
20230704,115600,1011627410,4055,4055,4055,4055,572
20230704,115500,1009307950,4055,4055,4055,4055,10
20230704,115400,1009267400,4055,4055,4055,4050,30
20230704,115300,1009145800,4045,4045,4045,4045,186
20230704,115200,1008393430,4060,4060,4060,4060,0
20230704,115100,1008393430,4060,4060,4060,4060,50
20230704,115000,1008190430,4060,4055,4060,4050,2156
20230704,114900,999456545,4060,4060,4060,4060,51
20230704,114800,999249485,4055,4055,4055,4055,19
20230704,114700,999172440,4060,4060,4060,4060,52
20230704,114600,998961320,4060,4060,4060,4060,0
20230704,114500,998961320,4060,4060,4060,4060,1
20230704,114400,998957260,4060,4060,4060,4060,102
20230704,114300,998543140,4055,4055,4055,4055,337
20230704,114200,997176605,4055,4055,4055,4055,0
20230704,114100,997176605,4055,4055,4055,4055,923
20230704,114000,993433840,4055,4055,4055,4055,0
20230704,113900,993433840,4055,4055,4055,4055,0
20230704,113800,993433840,4055,4055,4055,4055,0
20230704,113700,993433840,4055,4055,4055,4055,107
20230704,113600,992999955,4055,4055,4055,4055,29
20230704,113500,992882360,4055,4055,4055,4055,4
20230704,113400,992866140,4050,4050,4050,4050,236
20230704,113300,991910340,4050,4050,4050,4050,54
20230704,113200,991691640,4050,4050,4050,4050,325
20230704,113100,990375390,4050,4050,4050,4050,505
20230704,113000,988330140,4050,4050,4050,4050,5
20230704,112900,988309890,4050,4050,4050,4050,50
20230704,112800,988107390,4050,4045,4050,4045,254
20230704,112700,987079690,4050,4050,4050,4050,284
20230704,112600,985929490,4045,4045,4045,4045,0
20230704,112500,985929490,4045,4045,4045,4045,0
20230704,112400,985929490,4045,4050,4050,4045,930
20230704,112300,982167285,4050,4045,4050,4045,147
20230704,112200,981572395,4045,4045,4045,4045,2
20230704,112100,981564305,4050,4050,4050,4050,9
20230704,112000,981527855,4050,4050,4050,4050,1
20230704,111900,981523805,4050,4045,4050,4045,278
20230704,111800,980398795,4045,4045,4045,4045,0
20230704,111700,980398795,4045,4045,4045,4045,0
20230704,111600,980398795,4045,4050,4050,4045,574
20230704,111500,978076915,4050,4050,4050,4050,233
20230704,111400,977133265,4050,4050,4050,4050,110
20230704,111300,976687765,4050,4050,4050,4050,223
20230704,111200,975784615,4050,4050,4050,4050,145
20230704,111100,975197365,4045,4045,4045,4045,12
20230704,111000,975148825,4050,4050,4050,4050,2
20230704,110900,975140725,4045,4050,4050,4045,14
20230704,110800,975084090,4055,4055,4055,4050,14
20230704,110700,975027340,4050,4050,4050,4050,6
20230704,110600,975003040,4045,4045,4045,4040,1194
20230704,110500,970178570,4045,4045,4045,4045,63
20230704,110400,969923735,4045,4045,4045,4045,2082
20230704,110300,961502045,4055,4055,4055,4055,0
20230704,110200,961502045,4055,4045,4055,4040,938
20230704,110100,957707810,4045,4045,4045,4045,82
20230704,110000,957376120,4040,4040,4040,4040,0
20230704,105900,957376120,4040,4040,4040,4040,15
20230704,105800,957315520,4045,4050,4050,4045,1275
20230704,105700,952157895,4055,4045,4055,4045,1013
20230704,105600,948052050,4045,4045,4050,4045,376
20230704,105500,946529900,4045,4045,4045,4045,50
20230704,105400,946327650,4045,4040,4045,4040,200
20230704,105300,945518900,4045,4045,4045,4045,155
20230704,105200,944891925,4045,4040,4045,4040,479
20230704,105100,942954620,4045,4045,4045,4045,8
20230704,105000,942922260,4040,4045,4045,4040,41
20230704,104900,942756615,4045,4045,4045,4045,1701
20230704,104800,935876070,4045,4045,4045,4045,0
20230704,104700,935876070,4045,4040,4045,4040,98
20230704,104600,935480110,4040,4040,4040,4040,0
20230704,104500,935480110,4040,4040,4040,4040,81
20230704,104400,935152870,4040,4045,4045,4040,16
20230704,104300,935088165,4045,4045,4045,4045,300
20230704,104200,933874665,4045,4045,4045,4045,15
20230704,104100,933813990,4045,4030,4045,4030,40
20230704,104000,933652340,4045,4035,4045,4025,1496
20230704,103900,927617250,4045,4050,4050,4035,847
20230704,103800,924193590,4055,4055,4055,4055,100
20230704,103700,923788090,4055,4025,4055,4025,3734
20230704,103600,908691210,4025,4025,4025,4020,984
20230704,103500,904730685,4025,4015,4025,4010,1340
20230704,103400,899348725,4020,4020,4020,4020,304
20230704,103300,898126645,4020,4020,4020,4015,3052
20230704,103200,885857780,4020,4020,4020,4005,1967
20230704,103100,877970940,4005,4000,4010,4000,4555
20230704,103000,859748535,4000,4005,4010,4000,8289
20230704,102900,826560480,4010,4020,4020,4000,34089
20230704,102800,690005755,4015,4025,4025,4015,897
20230704,102700,686401230,4030,4030,4035,4015,11568
20230704,102600,639880835,4030,4030,4040,4030,4176
20230704,102500,623045905,4030,4035,4035,4030,2160
20230704,102400,614341100,4030,4035,4040,4030,295
20230704,102300,613150845,4040,4030,4040,4030,516
20230704,102200,611070765,4040,4040,4040,4030,4031
20230704,102100,594805845,4040,4040,4040,4035,575
20230704,102000,592484695,4040,4040,4040,4040,1695
20230704,101900,585636895,4040,4040,4040,4040,48
20230704,101800,585442975,4040,4040,4040,4040,164
20230704,101700,584780415,4040,4045,4045,4040,6187
20230704,101600,559768040,4045,4045,4045,4045,363
20230704,101500,558299705,4050,4050,4050,4050,12
20230704,101400,558251105,4050,4050,4050,4050,4
20230704,101300,558234905,4050,4050,4050,4050,30
20230704,101200,558113405,4050,4045,4050,4045,1022
20230704,101100,553979365,4045,4045,4045,4040,2801
20230704,101000,542652735,4045,4045,4045,4045,110
20230704,100900,542207785,4045,4045,4045,4045,492
20230704,100800,540217645,4045,4045,4050,4045,221
20230704,100700,539323140,4050,4055,4055,4050,2534
20230704,100600,529060430,4055,4055,4055,4055,171
20230704,100500,528367025,4055,4045,4055,4045,1227
20230704,100400,523397345,4045,4050,4050,4045,1267
20230704,100300,518272080,4055,4045,4055,4040,326
20230704,100200,516954995,4045,4045,4045,4040,10073
20230704,100100,476223200,4045,4050,4055,4045,604
20230704,100000,473777010,4065,4065,4065,4065,25
20230704,095900,473675385,4060,4060,4060,4060,51
20230704,095800,473468325,4050,4050,4050,4050,10
20230704,095700,473427825,4060,4060,4060,4060,20
20230704,095600,473346625,4065,4055,4065,4055,1174
20230704,095500,468576470,4055,4040,4055,4040,3282
20230704,095400,455305770,4045,4045,4045,4040,351
20230704,095300,453887415,4040,4040,4040,4040,1210
20230704,095200,448999015,4040,4040,4045,4040,400
20230704,095100,447382855,4045,4055,4055,4045,1908
20230704,095000,439661740,4065,4055,4065,4055,965
20230704,094900,435748655,4055,4055,4070,4055,111
20230704,094800,435298535,4055,4050,4055,4045,965
20230704,094700,431392835,4050,4075,4075,4050,402
20230704,094600,429757625,4075,4050,4075,4035,1424
20230704,094500,423991885,4040,4045,4045,4035,1396
20230704,094400,418354285,4045,4050,4050,4040,2908
20230704,094300,406602260,4050,4050,4050,4040,4882
20230704,094200,386857510,4050,4065,4065,4045,19549
20230704,094100,307587720,4070,4070,4080,4070,157
20230704,094000,306948490,4070,4070,4070,4065,818
20230704,093900,303622725,4065,4080,4080,4065,9968
20230704,093800,263052475,4075,4085,4085,4075,1743
20230704,093700,255947695,4075,4080,4085,4075,2557
20230704,093600,245519925,4080,4080,4080,4075,1801
20230704,093500,238179345,4080,4080,4080,4075,1424
20230704,093400,232372960,4085,4080,4085,4080,542
20230704,093300,230160845,4085,4080,4085,4075,2012
20230704,093200,221958805,4085,4085,4085,4080,507
20230704,093100,219890210,4090,4085,4090,4085,139
20230704,093000,219321725,4085,4095,4095,4075,4453
20230704,092900,201148865,4095,4090,4095,4090,268
20230704,092800,200052190,4085,4085,4090,4085,2249
20230704,092700,190863570,4085,4090,4090,4085,5067
20230704,092600,170148830,4090,4090,4095,4090,110
20230704,092500,169698925,4090,4095,4095,4090,1154
20230704,092400,164978770,4095,4100,4100,4090,2682
20230704,092300,153994735,4100,4100,4100,4100,214
20230704,092200,153117335,4095,4095,4095,4095,163
20230704,092100,152449850,4115,4090,4115,4090,1258
20230704,092000,147304605,4095,4125,4125,4095,10605
20230704,091900,103813625,4105,4120,4125,4105,315
20230704,091800,102517090,4120,4120,4120,4120,1
20230704,091700,102512970,4105,4110,4110,4105,992
20230704,091600,98440710,4105,4105,4120,4105,312
20230704,091500,97159935,4105,4100,4125,4100,343
20230704,091400,95752350,4100,4110,4110,4100,1026
20230704,091300,91544955,4125,4105,4125,4105,27
20230704,091200,91434100,4105,4125,4125,4105,1171
20230704,091100,86625125,4125,4105,4125,4105,2304
20230704,091000,77167185,4105,4125,4125,4100,850
20230704,090900,73681175,4125,4095,4125,4095,513
20230704,090800,71578550,4095,4105,4105,4095,3922
20230704,090700,55497730,4105,4105,4125,4105,667
20230704,090600,52759675,4100,4125,4125,4100,6396
20230704,090500,26476410,4120,4120,4120,4120,70
20230704,090400,26188010,4120,4120,4120,4120,10
20230704,090300,26146810,4120,4145,4150,4110,3044
20230704,090200,13588565,4150,4160,4160,4150,1367
20230704,090100,7912515,4160,4165,4165,4160,283
20230704,090000,6735200,4160,4195,4195,4160,1608