KissMeData/397880/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,205700,20082540,2250,2250,2250,2250,21
20230710,205600,20082540,2250,2250,2250,2250,0
20230710,205500,20082540,2250,2250,2250,2250,0
20230710,205400,20082540,2250,2250,2250,2250,0
20230710,205300,20082540,2250,2250,2250,2250,0
20230710,205200,20082540,2250,2250,2250,2250,0
20230710,205100,20082540,2250,2250,2250,2250,0
20230710,205000,20082540,2250,2250,2250,2250,0
20230710,204900,20082540,2250,2250,2250,2250,0
20230710,204800,20082540,2250,2250,2250,2250,0
20230710,204700,20082540,2250,2250,2250,2250,0
20230710,204600,20082540,2250,2250,2250,2250,0
20230710,204500,20082540,2250,2250,2250,2250,0
20230710,204400,20082540,2250,2250,2250,2250,0
20230710,204300,20082540,2250,2250,2250,2250,0
20230710,204200,20082540,2250,2250,2250,2250,0
20230710,204100,20082540,2250,2250,2250,2250,0
20230710,204000,20082540,2250,2250,2250,2250,0
20230710,203900,20082540,2250,2250,2250,2250,0
20230710,203800,20082540,2250,2250,2250,2250,0
20230710,203700,20082540,2250,2250,2250,2250,0
20230710,203600,20082540,2250,2250,2250,2250,0
20230710,203500,20082540,2250,2250,2250,2250,0
20230710,203400,20082540,2250,2250,2250,2250,0
20230710,203300,20082540,2250,2250,2250,2250,0
20230710,203200,20082540,2250,2250,2250,2250,0
20230710,203100,20082540,2250,2250,2250,2250,0
20230710,203000,20082540,2250,2250,2250,2250,0
20230710,202900,20082540,2250,2250,2250,2250,0
20230710,202800,20082540,2250,2250,2250,2250,0
20230710,202700,20082540,2250,2250,2250,2250,21
20230710,202600,20082540,2250,2250,2250,2250,0
20230710,202500,20082540,2250,2250,2250,2250,0
20230710,202400,20082540,2250,2250,2250,2250,0
20230710,202300,20082540,2250,2250,2250,2250,0
20230710,202200,20082540,2250,2250,2250,2250,0
20230710,202100,20082540,2250,2250,2250,2250,0
20230710,202000,20082540,2250,2250,2250,2250,0
20230710,201900,20082540,2250,2250,2250,2250,0
20230710,201800,20082540,2250,2250,2250,2250,0
20230710,201700,20082540,2250,2250,2250,2250,0
20230710,201600,20082540,2250,2250,2250,2250,0
20230710,201500,20082540,2250,2250,2250,2250,0
20230710,201400,20082540,2250,2250,2250,2250,0
20230710,201300,20082540,2250,2250,2250,2250,0
20230710,201200,20082540,2250,2250,2250,2250,0
20230710,201100,20082540,2250,2250,2250,2250,0
20230710,201000,20082540,2250,2250,2250,2250,0
20230710,200900,20082540,2250,2250,2250,2250,0
20230710,200800,20082540,2250,2250,2250,2250,0
20230710,200700,20082540,2250,2250,2250,2250,0
20230710,200600,20082540,2250,2250,2250,2250,0
20230710,200500,20082540,2250,2250,2250,2250,0
20230710,200400,20082540,2250,2250,2250,2250,0
20230710,200300,20082540,2250,2250,2250,2250,0
20230710,200200,20082540,2250,2250,2250,2250,0
20230710,200100,20082540,2250,2250,2250,2250,0
20230710,200000,20082540,2250,2250,2250,2250,0
20230710,195900,20082540,2250,2250,2250,2250,0
20230710,195800,20082540,2250,2250,2250,2250,0
20230710,195700,20082540,2250,2250,2250,2250,21
20230710,195600,20082540,2250,2250,2250,2250,0
20230710,195500,20082540,2250,2250,2250,2250,0
20230710,195400,20082540,2250,2250,2250,2250,0
20230710,195300,20082540,2250,2250,2250,2250,0
20230710,195200,20082540,2250,2250,2250,2250,0
20230710,195100,20082540,2250,2250,2250,2250,0
20230710,195000,20082540,2250,2250,2250,2250,0
20230710,194900,20082540,2250,2250,2250,2250,0
20230710,194800,20082540,2250,2250,2250,2250,0
20230710,194700,20082540,2250,2250,2250,2250,0
20230710,194600,20082540,2250,2250,2250,2250,0
20230710,194500,20082540,2250,2250,2250,2250,0
20230710,194400,20082540,2250,2250,2250,2250,0
20230710,194300,20082540,2250,2250,2250,2250,0
20230710,194200,20082540,2250,2250,2250,2250,0
20230710,194100,20082540,2250,2250,2250,2250,0
20230710,194000,20082540,2250,2250,2250,2250,0
20230710,193900,20082540,2250,2250,2250,2250,0
20230710,193800,20082540,2250,2250,2250,2250,0
20230710,193700,20082540,2250,2250,2250,2250,0
20230710,193600,20082540,2250,2250,2250,2250,0
20230710,193500,20082540,2250,2250,2250,2250,0
20230710,193400,20082540,2250,2250,2250,2250,0
20230710,193300,20082540,2250,2250,2250,2250,0
20230710,193200,20082540,2250,2250,2250,2250,0
20230710,193100,20082540,2250,2250,2250,2250,0
20230710,193000,20082540,2250,2250,2250,2250,0
20230710,192900,20082540,2250,2250,2250,2250,0
20230710,192800,20082540,2250,2250,2250,2250,0
20230710,192700,20082540,2250,2250,2250,2250,21
20230710,192600,20082540,2250,2250,2250,2250,0
20230710,192500,20082540,2250,2250,2250,2250,0
20230710,192400,20082540,2250,2250,2250,2250,0
20230710,192300,20082540,2250,2250,2250,2250,0
20230710,192200,20082540,2250,2250,2250,2250,0
20230710,192100,20082540,2250,2250,2250,2250,0
20230710,192000,20082540,2250,2250,2250,2250,0
20230710,191900,20082540,2250,2250,2250,2250,0
20230710,191800,20082540,2250,2250,2250,2250,0
20230710,191700,20082540,2250,2250,2250,2250,0
20230710,191600,20082540,2250,2250,2250,2250,0
20230710,191500,20082540,2250,2250,2250,2250,0
20230710,191400,20082540,2250,2250,2250,2250,0
20230710,191300,20082540,2250,2250,2250,2250,0
20230710,191200,20082540,2250,2250,2250,2250,0
20230710,191100,20082540,2250,2250,2250,2250,0
20230710,191000,20082540,2250,2250,2250,2250,0
20230710,190900,20082540,2250,2250,2250,2250,0
20230710,190800,20082540,2250,2250,2250,2250,0
20230710,190700,20082540,2250,2250,2250,2250,0
20230710,190600,20082540,2250,2250,2250,2250,0
20230710,190500,20082540,2250,2250,2250,2250,0
20230710,190400,20082540,2250,2250,2250,2250,0
20230710,190300,20082540,2250,2250,2250,2250,0
20230710,190200,20082540,2250,2250,2250,2250,0
20230710,190100,20082540,2250,2250,2250,2250,0
20230710,190000,20082540,2250,2250,2250,2250,0
20230710,185900,20082540,2250,2250,2250,2250,0
20230710,185800,20082540,2250,2250,2250,2250,0
20230710,185700,20082540,2250,2250,2250,2250,21
20230710,185600,20082540,2250,2250,2250,2250,0
20230710,185500,20082540,2250,2250,2250,2250,0
20230710,185400,20082540,2250,2250,2250,2250,0
20230710,185300,20082540,2250,2250,2250,2250,0
20230710,185200,20082540,2250,2250,2250,2250,0
20230710,185100,20082540,2250,2250,2250,2250,0
20230710,185000,20082540,2250,2250,2250,2250,0
20230710,184900,20082540,2250,2250,2250,2250,0
20230710,184800,20082540,2250,2250,2250,2250,0
20230710,184700,20082540,2250,2250,2250,2250,0
20230710,184600,20082540,2250,2250,2250,2250,0
20230710,184500,20082540,2250,2250,2250,2250,0
20230710,184400,20082540,2250,2250,2250,2250,0
20230710,184300,20082540,2250,2250,2250,2250,0
20230710,184200,20082540,2250,2250,2250,2250,0
20230710,184100,20082540,2250,2250,2250,2250,0
20230710,184000,20082540,2250,2250,2250,2250,0
20230710,183900,20082540,2250,2250,2250,2250,0
20230710,183800,20082540,2250,2250,2250,2250,0
20230710,183700,20082540,2250,2250,2250,2250,0
20230710,183600,20082540,2250,2250,2250,2250,0
20230710,183500,20082540,2250,2250,2250,2250,0
20230710,183400,20082540,2250,2250,2250,2250,0
20230710,183300,20082540,2250,2250,2250,2250,0
20230710,183200,20082540,2250,2250,2250,2250,0
20230710,183100,20082540,2250,2250,2250,2250,0
20230710,183000,20082540,2250,2250,2250,2250,0
20230710,182900,20082540,2250,2250,2250,2250,0
20230710,182800,20082540,2250,2250,2250,2250,0
20230710,182700,20082540,2250,2250,2250,2250,21
20230710,182600,20082540,2250,2250,2250,2250,0
20230710,182500,20082540,2250,2250,2250,2250,0
20230710,182400,20082540,2250,2250,2250,2250,0
20230710,182300,20082540,2250,2250,2250,2250,0
20230710,182200,20082540,2250,2250,2250,2250,0
20230710,182100,20082540,2250,2250,2250,2250,0
20230710,182000,20082540,2250,2250,2250,2250,0
20230710,181900,20082540,2250,2250,2250,2250,0
20230710,181800,20082540,2250,2250,2250,2250,0
20230710,181700,20082540,2250,2250,2250,2250,0
20230710,181600,20082540,2250,2250,2250,2250,0
20230710,181500,20082540,2250,2250,2250,2250,0
20230710,181400,20082540,2250,2250,2250,2250,0
20230710,181300,20082540,2250,2250,2250,2250,0
20230710,181200,20082540,2250,2250,2250,2250,0
20230710,181100,20082540,2250,2250,2250,2250,0
20230710,181000,20082540,2250,2250,2250,2250,0
20230710,180900,20082540,2250,2250,2250,2250,0
20230710,180800,20082540,2250,2250,2250,2250,0
20230710,180700,20082540,2250,2250,2250,2250,0
20230710,180600,20082540,2250,2250,2250,2250,0
20230710,180500,20082540,2250,2250,2250,2250,0
20230710,180400,20082540,2250,2250,2250,2250,0
20230710,180300,20082540,2250,2250,2250,2250,0
20230710,180200,20082540,2250,2250,2250,2250,0
20230710,180100,20082540,2250,2250,2250,2250,0
20230710,180000,20082540,2250,2250,2250,2250,0
20230710,175900,20082540,2250,2250,2250,2250,0
20230710,175800,20082540,2250,2250,2250,2250,0
20230710,175700,20082540,2250,2250,2250,2250,21
20230710,175600,20082540,2250,2250,2250,2250,0
20230710,175500,20082540,2250,2250,2250,2250,0
20230710,175400,20082540,2250,2250,2250,2250,0
20230710,175300,20082540,2250,2250,2250,2250,0
20230710,175200,20082540,2250,2250,2250,2250,0
20230710,175100,20082540,2250,2250,2250,2250,0
20230710,175000,20082540,2250,2250,2250,2250,0
20230710,174900,20082540,2250,2250,2250,2250,0
20230710,174800,20082540,2250,2250,2250,2250,0
20230710,174700,20082540,2250,2250,2250,2250,0
20230710,174600,20082540,2250,2250,2250,2250,0
20230710,174500,20082540,2250,2250,2250,2250,0
20230710,174400,20082540,2250,2250,2250,2250,0
20230710,174300,20082540,2250,2250,2250,2250,0
20230710,174200,20082540,2250,2250,2250,2250,0
20230710,174100,20082540,2250,2250,2250,2250,0
20230710,174000,20082540,2250,2250,2250,2250,0
20230710,173900,20082540,2250,2250,2250,2250,0
20230710,173800,20082540,2250,2250,2250,2250,0
20230710,173700,20082540,2250,2250,2250,2250,0
20230710,173600,20082540,2250,2250,2250,2250,0
20230710,173500,20082540,2250,2250,2250,2250,0
20230710,173400,20082540,2250,2250,2250,2250,0
20230710,173300,20082540,2250,2250,2250,2250,0
20230710,173200,20082540,2250,2250,2250,2250,0
20230710,173100,20082540,2250,2250,2250,2250,0
20230710,173000,20082540,2250,2250,2250,2250,0
20230710,172900,20082540,2250,2250,2250,2250,0
20230710,172800,20082540,2250,2250,2250,2250,0
20230710,172700,20082540,2250,2250,2250,2250,21
20230710,172600,20082540,2250,2250,2250,2250,0
20230710,172500,20082540,2250,2250,2250,2250,0
20230710,172400,20082540,2250,2250,2250,2250,0
20230710,172300,20082540,2250,2250,2250,2250,0
20230710,172200,20082540,2250,2250,2250,2250,0
20230710,172100,20082540,2250,2250,2250,2250,0
20230710,172000,20082540,2250,2250,2250,2250,0
20230710,171900,20082540,2250,2250,2250,2250,0
20230710,171800,20082540,2250,2250,2250,2250,0
20230710,171700,20082540,2250,2250,2250,2250,0
20230710,171600,20082540,2250,2250,2250,2250,0
20230710,171500,20082540,2250,2250,2250,2250,0
20230710,171400,20082540,2250,2250,2250,2250,0
20230710,171300,20082540,2250,2250,2250,2250,0
20230710,171200,20082540,2250,2250,2250,2250,0
20230710,171100,20082540,2250,2250,2250,2250,0
20230710,171000,20082540,2250,2250,2250,2250,0
20230710,170900,20082540,2250,2250,2250,2250,0
20230710,170800,20082540,2250,2250,2250,2250,0
20230710,170700,20082540,2250,2250,2250,2250,0
20230710,170600,20082540,2250,2250,2250,2250,0
20230710,170500,20082540,2250,2250,2250,2250,0
20230710,170400,20082540,2250,2250,2250,2250,0
20230710,170300,20082540,2250,2250,2250,2250,0
20230710,170200,20082540,2250,2250,2250,2250,0
20230710,170100,20082540,2250,2250,2250,2250,0
20230710,170000,20082540,2250,2250,2250,2250,0
20230710,165900,20082540,2250,2250,2250,2250,0
20230710,165800,20082540,2250,2250,2250,2250,0
20230710,165700,20082540,2250,2250,2250,2250,21
20230710,165600,20082540,2250,2250,2250,2250,0
20230710,165500,20082540,2250,2250,2250,2250,0
20230710,165400,20082540,2250,2250,2250,2250,0
20230710,165300,20082540,2250,2250,2250,2250,0
20230710,165200,20082540,2250,2250,2250,2250,0
20230710,165100,20082540,2250,2250,2250,2250,0
20230710,165000,20082540,2250,2250,2250,2250,0
20230710,164900,20082540,2250,2250,2250,2250,0
20230710,164800,20082540,2250,2250,2250,2250,0
20230710,164700,20082540,2250,2250,2250,2250,0
20230710,164600,20082540,2250,2250,2250,2250,0
20230710,164500,20082540,2250,2250,2250,2250,0
20230710,164400,20082540,2250,2250,2250,2250,0
20230710,164300,20082540,2250,2250,2250,2250,0
20230710,164200,20082540,2250,2250,2250,2250,0
20230710,164100,20082540,2250,2250,2250,2250,0
20230710,164000,20082540,2250,2250,2250,2250,0
20230710,163900,20082540,2250,2250,2250,2250,0
20230710,163800,20082540,2250,2250,2250,2250,0
20230710,163700,20082540,2250,2250,2250,2250,0
20230710,163600,20082540,2250,2250,2250,2250,0
20230710,163500,20082540,2250,2250,2250,2250,0
20230710,163400,20082540,2250,2250,2250,2250,0
20230710,163300,20082540,2250,2250,2250,2250,0
20230710,163200,20082540,2250,2250,2250,2250,0
20230710,163100,20082540,2250,2250,2250,2250,0
20230710,163000,20082540,2250,2250,2250,2250,0
20230710,162900,20082540,2250,2250,2250,2250,0
20230710,162800,20082540,2250,2250,2250,2250,0
20230710,162700,20082540,2250,2250,2250,2250,21
20230710,162600,20082540,2250,2250,2250,2250,0
20230710,162500,20082540,2250,2250,2250,2250,0
20230710,162400,20082540,2250,2250,2250,2250,0
20230710,162300,20082540,2250,2250,2250,2250,0
20230710,162200,20082540,2250,2250,2250,2250,0
20230710,162100,20082540,2250,2250,2250,2250,0
20230710,162000,20082540,2250,2250,2250,2250,0
20230710,161900,20082540,2250,2250,2250,2250,0
20230710,161800,20082540,2250,2250,2250,2250,0
20230710,161700,20082540,2250,2250,2250,2250,0
20230710,161600,20082540,2250,2250,2250,2250,0
20230710,161500,20082540,2250,2250,2250,2250,0
20230710,161400,20082540,2250,2250,2250,2250,0
20230710,161300,20082540,2250,2250,2250,2250,0
20230710,161200,20082540,2250,2250,2250,2250,0
20230710,161100,20082540,2250,2250,2250,2250,0
20230710,161000,20082540,2250,2250,2250,2250,0
20230710,160900,20082540,2250,2250,2250,2250,0
20230710,160800,20082540,2250,2250,2250,2250,0
20230710,160700,20082540,2250,2250,2250,2250,0
20230710,160600,20082540,2250,2250,2250,2250,0
20230710,160500,20082540,2250,2250,2250,2250,0
20230710,160400,20082540,2250,2250,2250,2250,0
20230710,160300,20082540,2250,2250,2250,2250,0
20230710,160200,20082540,2250,2250,2250,2250,0
20230710,160100,20082540,2250,2250,2250,2250,0
20230710,160000,20082540,2250,2250,2250,2250,0
20230710,155900,20082540,2250,2250,2250,2250,0
20230710,155800,20082540,2250,2250,2250,2250,0
20230710,155700,20082540,2250,2250,2250,2250,21
20230710,155600,20082540,2250,2250,2250,2250,0
20230710,155500,20082540,2250,2250,2250,2250,0
20230710,155400,20082540,2250,2250,2250,2250,0
20230710,155300,20082540,2250,2250,2250,2250,0
20230710,155200,20082540,2250,2250,2250,2250,0
20230710,155100,20082540,2250,2250,2250,2250,0
20230710,155000,20082540,2250,2250,2250,2250,0
20230710,154900,20082540,2250,2250,2250,2250,0
20230710,154800,20082540,2250,2250,2250,2250,0
20230710,154700,20082540,2250,2250,2250,2250,0
20230710,154600,20082540,2250,2250,2250,2250,0
20230710,154500,20082540,2250,2250,2250,2250,0
20230710,154400,20082540,2250,2250,2250,2250,0
20230710,154300,20082540,2250,2250,2250,2250,0
20230710,154200,20082540,2250,2250,2250,2250,0
20230710,154100,20082540,2250,2250,2250,2250,0
20230710,154000,20082540,2250,2250,2250,2250,0
20230710,153900,20082540,2250,2250,2250,2250,0
20230710,153800,20082540,2250,2250,2250,2250,0
20230710,153700,20082540,2250,2250,2250,2250,0
20230710,153600,20082540,2250,2250,2250,2250,0
20230710,153500,20082540,2250,2250,2250,2250,0
20230710,153400,20082540,2250,2250,2250,2250,0
20230710,153300,20082540,2250,2250,2250,2250,0
20230710,153200,20082540,2250,2250,2250,2250,0
20230710,153100,20082540,2250,2250,2250,2250,0
20230710,153000,20082540,2250,2250,2250,2250,0
20230710,152900,20082540,2250,2250,2250,2250,0
20230710,152800,20082540,2250,2250,2250,2250,0
20230710,152700,20082540,2250,2250,2250,2250,0
20230710,152600,20082540,2250,2250,2250,2250,0
20230710,152500,20082540,2250,2250,2250,2250,0
20230710,152400,20082540,2250,2250,2250,2250,0
20230710,152300,20082540,2250,2250,2250,2250,0
20230710,152200,20082540,2250,2250,2250,2250,0
20230710,152100,20082540,2250,2250,2250,2250,0
20230710,152000,20082540,2250,2250,2250,2250,0
20230710,151900,20082540,2250,2250,2250,2250,0
20230710,151800,20082540,2250,2250,2250,2250,0
20230710,151700,20082540,2250,2250,2250,2250,0
20230710,151600,20082540,2250,2250,2250,2250,0
20230710,151500,20082540,2250,2250,2250,2250,21
20230710,151400,20035290,2235,2235,2235,2235,0
20230710,151300,20035290,2235,2235,2235,2235,0
20230710,151200,20035290,2235,2235,2235,2235,0
20230710,151100,20035290,2235,2235,2235,2235,0
20230710,151000,20035290,2235,2235,2235,2235,0
20230710,150900,20035290,2235,2235,2235,2235,0
20230710,150800,20035290,2235,2235,2235,2235,0
20230710,150700,20035290,2235,2235,2235,2235,0
20230710,150600,20035290,2235,2235,2235,2235,0
20230710,150500,20035290,2235,2235,2235,2235,0
20230710,150400,20035290,2235,2235,2235,2235,0
20230710,150300,20035290,2235,2235,2235,2235,0
20230710,150200,20035290,2235,2235,2235,2235,0
20230710,150100,20035290,2235,2235,2235,2235,0
20230710,150000,20035290,2235,2235,2235,2235,0
20230710,145900,20035290,2235,2235,2235,2235,0
20230710,145800,20035290,2235,2235,2235,2235,0
20230710,145700,20035290,2235,2235,2235,2235,0
20230710,145600,20035290,2235,2235,2235,2235,0
20230710,145500,20035290,2235,2235,2235,2235,0
20230710,145400,20035290,2235,2235,2235,2235,0
20230710,145300,20035290,2235,2235,2235,2235,0
20230710,145200,20035290,2235,2235,2235,2235,0
20230710,145100,20035290,2235,2235,2235,2235,0
20230710,145000,20035290,2235,2235,2235,2235,0
20230710,144900,20035290,2235,2235,2235,2235,0
20230710,144800,20035290,2235,2235,2235,2235,0
20230710,144700,20035290,2235,2235,2235,2235,0
20230710,144600,20035290,2235,2235,2235,2235,0
20230710,144500,20035290,2235,2235,2235,2235,0
20230710,144400,20035290,2235,2235,2235,2235,0
20230710,144300,20035290,2235,2235,2235,2235,0
20230710,144200,20035290,2235,2235,2235,2235,0
20230710,144100,20035290,2235,2235,2235,2235,0
20230710,144000,20035290,2235,2235,2235,2235,0
20230710,143900,20035290,2235,2235,2235,2235,0
20230710,143800,20035290,2235,2235,2235,2235,0
20230710,143700,20035290,2235,2240,2240,2235,430
20230710,143600,19072110,2240,2240,2240,2240,0
20230710,143500,19072110,2240,2240,2240,2240,0
20230710,143400,19072110,2240,2240,2240,2240,0
20230710,143300,19072110,2240,2240,2240,2240,0
20230710,143200,19072110,2240,2240,2240,2240,0
20230710,143100,19072110,2240,2240,2240,2240,0
20230710,143000,19072110,2240,2240,2240,2240,0
20230710,142900,19072110,2240,2240,2240,2240,0
20230710,142800,19072110,2240,2240,2240,2240,0
20230710,142700,19072110,2240,2240,2240,2240,0
20230710,142600,19072110,2240,2240,2240,2240,0
20230710,142500,19072110,2240,2240,2240,2240,0
20230710,142400,19072110,2240,2240,2240,2240,0
20230710,142300,19072110,2240,2240,2240,2240,0
20230710,142200,19072110,2240,2240,2240,2240,0
20230710,142100,19072110,2240,2240,2240,2240,0
20230710,142000,19072110,2240,2240,2240,2240,0
20230710,141900,19072110,2240,2240,2240,2240,0
20230710,141800,19072110,2240,2240,2240,2240,1
20230710,141700,19069870,2240,2240,2240,2240,0
20230710,141600,19069870,2240,2240,2240,2240,0
20230710,141500,19069870,2240,2240,2240,2240,0
20230710,141400,19069870,2240,2240,2240,2240,0
20230710,141300,19069870,2240,2240,2240,2240,0
20230710,141200,19069870,2240,2240,2240,2240,0
20230710,141100,19069870,2240,2240,2240,2240,0
20230710,141000,19069870,2240,2240,2240,2240,0
20230710,140900,19069870,2240,2240,2240,2240,0
20230710,140800,19069870,2240,2240,2240,2240,0
20230710,140700,19069870,2240,2240,2240,2240,598
20230710,140600,17730350,2250,2250,2250,2250,0
20230710,140500,17730350,2250,2250,2250,2250,0
20230710,140400,17730350,2250,2250,2250,2250,0
20230710,140300,17730350,2250,2250,2250,2250,0
20230710,140200,17730350,2250,2250,2250,2250,0
20230710,140100,17730350,2250,2250,2250,2250,0
20230710,140000,17730350,2250,2250,2250,2250,0
20230710,135900,17730350,2250,2250,2250,2250,0
20230710,135800,17730350,2250,2250,2250,2250,0
20230710,135700,17730350,2250,2250,2250,2250,0
20230710,135600,17730350,2250,2250,2250,2250,0
20230710,135500,17730350,2250,2250,2250,2250,0
20230710,135400,17730350,2250,2250,2250,2250,0
20230710,135300,17730350,2250,2250,2250,2250,0
20230710,135200,17730350,2250,2250,2250,2250,0
20230710,135100,17730350,2250,2250,2250,2250,0
20230710,135000,17730350,2250,2250,2250,2250,150
20230710,134900,17392850,2250,2250,2250,2250,0
20230710,134800,17392850,2250,2250,2250,2250,0
20230710,134700,17392850,2250,2250,2250,2250,0
20230710,134600,17392850,2250,2250,2250,2250,0
20230710,134500,17392850,2250,2250,2250,2250,0
20230710,134400,17392850,2250,2250,2250,2250,0
20230710,134300,17392850,2250,2250,2250,2250,0
20230710,134200,17392850,2250,2250,2250,2250,0
20230710,134100,17392850,2250,2250,2250,2250,0
20230710,134000,17392850,2250,2250,2250,2250,0
20230710,133900,17392850,2250,2250,2250,2250,0
20230710,133800,17392850,2250,2250,2250,2250,0
20230710,133700,17392850,2250,2250,2250,2250,0
20230710,133600,17392850,2250,2250,2250,2250,0
20230710,133500,17392850,2250,2250,2250,2250,0
20230710,133400,17392850,2250,2250,2250,2250,0
20230710,133300,17392850,2250,2250,2250,2250,0
20230710,133200,17392850,2250,2250,2250,2250,0
20230710,133100,17392850,2250,2250,2250,2250,0
20230710,133000,17392850,2250,2250,2250,2250,0
20230710,132900,17392850,2250,2250,2250,2250,0
20230710,132800,17392850,2250,2250,2250,2250,0
20230710,132700,17392850,2250,2250,2250,2250,0
20230710,132600,17392850,2250,2250,2250,2250,0
20230710,132500,17392850,2250,2250,2250,2250,0
20230710,132400,17392850,2250,2250,2250,2250,0
20230710,132300,17392850,2250,2250,2250,2250,0
20230710,132200,17392850,2250,2250,2250,2250,0
20230710,132100,17392850,2250,2250,2250,2250,0
20230710,132000,17392850,2250,2250,2250,2250,0
20230710,131900,17392850,2250,2250,2250,2250,0
20230710,131800,17392850,2250,2250,2250,2250,0
20230710,131700,17392850,2250,2250,2250,2250,0
20230710,131600,17392850,2250,2250,2250,2250,0
20230710,131500,17392850,2250,2250,2250,2250,0
20230710,131400,17392850,2250,2250,2250,2250,0
20230710,131300,17392850,2250,2250,2250,2250,598
20230710,131200,16047350,2250,2250,2250,2250,0
20230710,131100,16047350,2250,2250,2250,2250,0
20230710,131000,16047350,2250,2250,2250,2250,0
20230710,130900,16047350,2250,2250,2250,2250,0
20230710,130800,16047350,2250,2250,2250,2250,0
20230710,130700,16047350,2250,2250,2250,2250,0
20230710,130600,16047350,2250,2250,2250,2250,0
20230710,130500,16047350,2250,2250,2250,2250,0
20230710,130400,16047350,2250,2250,2250,2250,0
20230710,130300,16047350,2250,2250,2250,2250,0
20230710,130200,16047350,2250,2250,2250,2250,0
20230710,130100,16047350,2250,2250,2250,2250,0
20230710,130000,16047350,2250,2250,2250,2250,0
20230710,125900,16047350,2250,2250,2250,2250,0
20230710,125800,16047350,2250,2250,2250,2250,0
20230710,125700,16047350,2250,2250,2250,2250,0
20230710,125600,16047350,2250,2250,2250,2250,0
20230710,125500,16047350,2250,2250,2250,2250,0
20230710,125400,16047350,2250,2250,2250,2250,0
20230710,125300,16047350,2250,2250,2250,2250,0
20230710,125200,16047350,2250,2250,2250,2250,0
20230710,125100,16047350,2250,2250,2250,2250,0
20230710,125000,16047350,2250,2250,2250,2250,0
20230710,124900,16047350,2250,2250,2250,2250,0
20230710,124800,16047350,2250,2250,2250,2250,0
20230710,124700,16047350,2250,2250,2250,2250,0
20230710,124600,16047350,2250,2250,2250,2250,0
20230710,124500,16047350,2250,2250,2250,2250,0
20230710,124400,16047350,2250,2250,2250,2250,0
20230710,124300,16047350,2250,2250,2250,2250,0
20230710,124200,16047350,2250,2250,2250,2250,44
20230710,124100,15948350,2250,2250,2250,2250,0
20230710,124000,15948350,2250,2250,2250,2250,0
20230710,123900,15948350,2250,2250,2250,2250,0
20230710,123800,15948350,2250,2250,2250,2250,0
20230710,123700,15948350,2250,2250,2250,2250,0
20230710,123600,15948350,2250,2250,2250,2250,0
20230710,123500,15948350,2250,2250,2250,2250,0
20230710,123400,15948350,2250,2250,2250,2250,0
20230710,123300,15948350,2250,2250,2250,2250,0
20230710,123200,15948350,2250,2250,2250,2250,0
20230710,123100,15948350,2250,2250,2250,2250,0
20230710,123000,15948350,2250,2250,2250,2250,0
20230710,122900,15948350,2250,2250,2250,2250,0
20230710,122800,15948350,2250,2250,2250,2250,0
20230710,122700,15948350,2250,2250,2250,2250,0
20230710,122600,15948350,2250,2250,2250,2250,0
20230710,122500,15948350,2250,2250,2250,2250,0
20230710,122400,15948350,2250,2250,2250,2250,0
20230710,122300,15948350,2250,2250,2250,2250,0
20230710,122200,15948350,2250,2250,2250,2250,0
20230710,122100,15948350,2250,2250,2250,2250,0
20230710,122000,15948350,2250,2250,2250,2250,0
20230710,121900,15948350,2250,2250,2250,2250,0
20230710,121800,15948350,2250,2250,2250,2250,0
20230710,121700,15948350,2250,2250,2250,2250,0
20230710,121600,15948350,2250,2250,2250,2250,0
20230710,121500,15948350,2250,2250,2250,2250,0
20230710,121400,15948350,2250,2250,2250,2250,0
20230710,121300,15948350,2250,2250,2250,2250,0
20230710,121200,15948350,2250,2250,2250,2250,0
20230710,121100,15948350,2250,2250,2250,2250,0
20230710,121000,15948350,2250,2250,2250,2250,0
20230710,120900,15948350,2250,2250,2250,2250,0
20230710,120800,15948350,2250,2250,2250,2250,0
20230710,120700,15948350,2250,2250,2250,2250,0
20230710,120600,15948350,2250,2250,2250,2250,0
20230710,120500,15948350,2250,2250,2250,2250,0
20230710,120400,15948350,2250,2250,2250,2250,0
20230710,120300,15948350,2250,2250,2250,2250,0
20230710,120200,15948350,2250,2250,2250,2250,0
20230710,120100,15948350,2250,2250,2250,2250,0
20230710,120000,15948350,2250,2250,2250,2250,0
20230710,115900,15948350,2250,2250,2250,2250,0
20230710,115800,15948350,2250,2250,2250,2250,0
20230710,115700,15948350,2250,2250,2250,2250,0
20230710,115600,15948350,2250,2250,2250,2250,0
20230710,115500,15948350,2250,2250,2250,2250,0
20230710,115400,15948350,2250,2250,2250,2250,0
20230710,115300,15948350,2250,2250,2250,2250,0
20230710,115200,15948350,2250,2250,2250,2250,0
20230710,115100,15948350,2250,2250,2250,2250,0
20230710,115000,15948350,2250,2250,2250,2250,0
20230710,114900,15948350,2250,2250,2250,2250,0
20230710,114800,15948350,2250,2250,2250,2250,0
20230710,114700,15948350,2250,2250,2250,2250,0
20230710,114600,15948350,2250,2250,2250,2250,0
20230710,114500,15948350,2250,2250,2250,2250,0
20230710,114400,15948350,2250,2250,2250,2250,0
20230710,114300,15948350,2250,2250,2250,2250,0
20230710,114200,15948350,2250,2250,2250,2250,0
20230710,114100,15948350,2250,2250,2250,2250,0
20230710,114000,15948350,2250,2250,2250,2250,0
20230710,113900,15948350,2250,2250,2250,2250,0
20230710,113800,15948350,2250,2250,2250,2250,0
20230710,113700,15948350,2250,2250,2250,2250,0
20230710,113600,15948350,2250,2250,2250,2250,0
20230710,113500,15948350,2250,2250,2250,2250,0
20230710,113400,15948350,2250,2250,2250,2250,0
20230710,113300,15948350,2250,2250,2250,2250,0
20230710,113200,15948350,2250,2250,2250,2250,0
20230710,113100,15948350,2250,2250,2250,2250,0
20230710,113000,15948350,2250,2250,2250,2250,0
20230710,112900,15948350,2250,2250,2250,2250,0
20230710,112800,15948350,2250,2250,2250,2250,0
20230710,112700,15948350,2250,2250,2250,2250,0
20230710,112600,15948350,2250,2250,2250,2250,0
20230710,112500,15948350,2250,2250,2250,2250,0
20230710,112400,15948350,2250,2250,2250,2250,0
20230710,112300,15948350,2250,2250,2250,2250,0
20230710,112200,15948350,2250,2250,2250,2250,0
20230710,112100,15948350,2250,2250,2250,2250,0
20230710,112000,15948350,2250,2250,2250,2250,0
20230710,111900,15948350,2250,2250,2250,2250,0
20230710,111800,15948350,2250,2250,2250,2250,0
20230710,111700,15948350,2250,2250,2250,2250,0
20230710,111600,15948350,2250,2250,2250,2250,0
20230710,111500,15948350,2250,2250,2250,2250,0
20230710,111400,15948350,2250,2250,2250,2250,0
20230710,111300,15948350,2250,2250,2250,2250,0
20230710,111200,15948350,2250,2250,2250,2250,0
20230710,111100,15948350,2250,2250,2250,2250,0
20230710,111000,15948350,2250,2250,2250,2250,0
20230710,110900,15948350,2250,2250,2250,2250,0
20230710,110800,15948350,2250,2250,2250,2250,94
20230710,110700,15736850,2230,2230,2230,2230,0
20230710,110600,15736850,2230,2230,2230,2230,0
20230710,110500,15736850,2230,2230,2230,2230,0
20230710,110400,15736850,2230,2230,2230,2230,0
20230710,110300,15736850,2230,2230,2230,2230,0
20230710,110200,15736850,2230,2240,2240,2230,500
20230710,110100,14620650,2250,2245,2250,2245,5500
20230710,110000,2261240,2240,2240,2240,2240,0
20230710,105900,2261240,2240,2240,2240,2240,0
20230710,105800,2261240,2240,2240,2240,2240,0
20230710,105700,2261240,2240,2240,2240,2240,0
20230710,105600,2261240,2240,2240,2240,2240,0
20230710,105500,2261240,2240,2240,2240,2240,0
20230710,105400,2261240,2240,2240,2240,2240,0
20230710,105300,2261240,2240,2240,2240,2240,0
20230710,105200,2261240,2240,2240,2240,2240,0
20230710,105100,2261240,2240,2240,2240,2240,0
20230710,105000,2261240,2240,2240,2240,2240,0
20230710,104900,2261240,2240,2240,2240,2240,0
20230710,104800,2261240,2240,2240,2240,2240,0
20230710,104700,2261240,2240,2240,2240,2240,0
20230710,104600,2261240,2240,2240,2240,2240,0
20230710,104500,2261240,2240,2240,2240,2240,0
20230710,104400,2261240,2240,2240,2240,2240,0
20230710,104300,2261240,2240,2240,2240,2240,0
20230710,104200,2261240,2240,2240,2240,2240,0
20230710,104100,2261240,2240,2240,2240,2240,0
20230710,104000,2261240,2240,2240,2240,2240,0
20230710,103900,2261240,2240,2240,2240,2240,0
20230710,103800,2261240,2240,2240,2240,2240,0
20230710,103700,2261240,2240,2240,2240,2240,0
20230710,103600,2261240,2240,2240,2240,2240,0
20230710,103500,2261240,2240,2240,2240,2240,0
20230710,103400,2261240,2240,2240,2240,2240,0
20230710,103300,2261240,2240,2240,2240,2240,0
20230710,103200,2261240,2240,2240,2240,2240,0
20230710,103100,2261240,2240,2240,2240,2240,380
20230710,103000,1410040,2230,2230,2230,2230,36
20230710,102900,1329760,2230,2230,2230,2230,0
20230710,102800,1329760,2230,2230,2230,2230,0
20230710,102700,1329760,2230,2230,2230,2230,0
20230710,102600,1329760,2230,2230,2230,2230,0
20230710,102500,1329760,2230,2230,2230,2230,0
20230710,102400,1329760,2230,2230,2230,2230,0
20230710,102300,1329760,2230,2230,2230,2230,0
20230710,102200,1329760,2230,2230,2230,2230,0
20230710,102100,1329760,2230,2230,2230,2230,310
20230710,102000,638460,2240,2240,2240,2240,0
20230710,101900,638460,2240,2240,2240,2240,0
20230710,101800,638460,2240,2240,2240,2240,0
20230710,101700,638460,2240,2240,2240,2240,0
20230710,101600,638460,2240,2240,2240,2240,0
20230710,101500,638460,2240,2240,2240,2240,0
20230710,101400,638460,2240,2240,2240,2240,0
20230710,101300,638460,2240,2240,2240,2240,0
20230710,101200,638460,2240,2240,2240,2240,70
20230710,101100,481660,2240,2240,2240,2240,50
20230710,101000,369660,2230,2230,2230,2230,44
20230710,100900,271540,2230,2230,2230,2230,0
20230710,100800,271540,2230,2230,2230,2230,10
20230710,100700,249240,2240,2240,2240,2240,0
20230710,100600,249240,2240,2240,2240,2240,0
20230710,100500,249240,2240,2240,2240,2240,0
20230710,100400,249240,2240,2240,2240,2240,0
20230710,100300,249240,2240,2240,2240,2240,0
20230710,100200,249240,2240,2240,2240,2240,0
20230710,100100,249240,2240,2240,2240,2240,0
20230710,100000,249240,2240,2240,2240,2240,0
20230710,095900,249240,2240,2240,2240,2240,0
20230710,095800,249240,2240,2240,2240,2240,0
20230710,095700,249240,2240,2240,2240,2240,0
20230710,095600,249240,2240,2240,2240,2240,0
20230710,095500,249240,2240,2240,2240,2240,0
20230710,095400,249240,2240,2240,2240,2240,0
20230710,095300,249240,2240,2240,2240,2240,0
20230710,095200,249240,2240,2240,2240,2240,0
20230710,095100,249240,2240,2240,2240,2240,0
20230710,095000,249240,2240,2240,2240,2240,0
20230710,094900,249240,2240,2240,2240,2240,0
20230710,094800,249240,2240,2240,2240,2240,0
20230710,094700,249240,2240,2240,2240,2240,0
20230710,094600,249240,2240,2240,2240,2240,0
20230710,094500,249240,2240,2240,2240,2240,0
20230710,094400,249240,2240,2240,2240,2240,0
20230710,094300,249240,2240,2240,2240,2240,0
20230710,094200,249240,2240,2240,2240,2240,0
20230710,094100,249240,2240,2240,2240,2240,0
20230710,094000,249240,2240,2240,2240,2240,0
20230710,093900,249240,2240,2240,2240,2240,0
20230710,093800,249240,2240,2240,2240,2240,0
20230710,093700,249240,2240,2240,2240,2240,0
20230710,093600,249240,2240,2240,2240,2240,0
20230710,093500,249240,2240,2240,2240,2240,0
20230710,093400,249240,2240,2240,2240,2240,1
20230710,093300,247000,2225,2225,2225,2225,0
20230710,093200,247000,2225,2225,2225,2225,0
20230710,093100,247000,2225,2225,2225,2225,0
20230710,093000,247000,2225,2225,2225,2225,0
20230710,092900,247000,2225,2225,2225,2225,0
20230710,092800,247000,2225,2225,2225,2225,0
20230710,092700,247000,2225,2225,2225,2225,0
20230710,092600,247000,2225,2225,2225,2225,0
20230710,092500,247000,2225,2225,2225,2225,0
20230710,092400,247000,2225,2225,2225,2225,0
20230710,092300,247000,2225,2225,2225,2225,0
20230710,092200,247000,2225,2225,2225,2225,0
20230710,092100,247000,2225,2225,2225,2225,0
20230710,092000,247000,2225,2225,2225,2225,0
20230710,091900,247000,2225,2225,2225,2225,0
20230710,091800,247000,2225,2225,2225,2225,0
20230710,091700,247000,2225,2225,2225,2225,0
20230710,091600,247000,2225,2225,2225,2225,0
20230710,091500,247000,2225,2225,2225,2225,0
20230710,091400,247000,2225,2225,2225,2225,0
20230710,091300,247000,2225,2225,2225,2225,0
20230710,091200,247000,2225,2225,2225,2225,0
20230710,091100,247000,2225,2225,2225,2225,0
20230710,091000,247000,2225,2230,2230,2225,36
20230710,090900,166895,2225,2225,2225,2225,0
20230710,090800,166895,2225,2230,2230,2225,36
20230710,090700,86790,2225,2225,2225,2225,0
20230710,090600,86790,2225,2225,2225,2225,36
20230710,090500,6690,2230,2230,2230,2230,0
20230710,090400,6690,2230,2230,2230,2230,0
20230710,090300,6690,2230,2230,2230,2230,0
20230710,090200,6690,2230,2230,2230,2230,0
20230710,090100,6690,2230,2230,2230,2230,0
20230710,090000,6690,2230,2230,2230,2230,3