KissMeData/397880/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,204900,29979370,2250,2250,2250,2250,1
20230720,204800,29979370,2250,2250,2250,2250,0
20230720,204700,29979370,2250,2250,2250,2250,0
20230720,204600,29979370,2250,2250,2250,2250,0
20230720,204500,29979370,2250,2250,2250,2250,0
20230720,204400,29979370,2250,2250,2250,2250,0
20230720,204300,29979370,2250,2250,2250,2250,0
20230720,204200,29979370,2250,2250,2250,2250,0
20230720,204100,29979370,2250,2250,2250,2250,0
20230720,204000,29979370,2250,2250,2250,2250,0
20230720,203900,29979370,2250,2250,2250,2250,0
20230720,203800,29979370,2250,2250,2250,2250,0
20230720,203700,29979370,2250,2250,2250,2250,0
20230720,203600,29979370,2250,2250,2250,2250,0
20230720,203500,29979370,2250,2250,2250,2250,0
20230720,203400,29979370,2250,2250,2250,2250,0
20230720,203300,29979370,2250,2250,2250,2250,0
20230720,203200,29979370,2250,2250,2250,2250,0
20230720,203100,29979370,2250,2250,2250,2250,0
20230720,203000,29979370,2250,2250,2250,2250,0
20230720,202900,29979370,2250,2250,2250,2250,0
20230720,202800,29979370,2250,2250,2250,2250,0
20230720,202700,29979370,2250,2250,2250,2250,0
20230720,202600,29979370,2250,2250,2250,2250,0
20230720,202500,29979370,2250,2250,2250,2250,0
20230720,202400,29979370,2250,2250,2250,2250,0
20230720,202300,29979370,2250,2250,2250,2250,0
20230720,202200,29979370,2250,2250,2250,2250,0
20230720,202100,29979370,2250,2250,2250,2250,0
20230720,202000,29979370,2250,2250,2250,2250,0
20230720,201900,29979370,2250,2250,2250,2250,1
20230720,201800,29979370,2250,2250,2250,2250,0
20230720,201700,29979370,2250,2250,2250,2250,0
20230720,201600,29979370,2250,2250,2250,2250,0
20230720,201500,29979370,2250,2250,2250,2250,0
20230720,201400,29979370,2250,2250,2250,2250,0
20230720,201300,29979370,2250,2250,2250,2250,0
20230720,201200,29979370,2250,2250,2250,2250,0
20230720,201100,29979370,2250,2250,2250,2250,0
20230720,201000,29979370,2250,2250,2250,2250,0
20230720,200900,29979370,2250,2250,2250,2250,0
20230720,200800,29979370,2250,2250,2250,2250,0
20230720,200700,29979370,2250,2250,2250,2250,0
20230720,200600,29979370,2250,2250,2250,2250,0
20230720,200500,29979370,2250,2250,2250,2250,0
20230720,200400,29979370,2250,2250,2250,2250,0
20230720,200300,29979370,2250,2250,2250,2250,0
20230720,200200,29979370,2250,2250,2250,2250,0
20230720,200100,29979370,2250,2250,2250,2250,0
20230720,200000,29979370,2250,2250,2250,2250,0
20230720,195900,29979370,2250,2250,2250,2250,0
20230720,195800,29979370,2250,2250,2250,2250,0
20230720,195700,29979370,2250,2250,2250,2250,0
20230720,195600,29979370,2250,2250,2250,2250,0
20230720,195500,29979370,2250,2250,2250,2250,0
20230720,195400,29979370,2250,2250,2250,2250,0
20230720,195300,29979370,2250,2250,2250,2250,0
20230720,195200,29979370,2250,2250,2250,2250,0
20230720,195100,29979370,2250,2250,2250,2250,0
20230720,195000,29979370,2250,2250,2250,2250,0
20230720,194900,29979370,2250,2250,2250,2250,1
20230720,194800,29979370,2250,2250,2250,2250,0
20230720,194700,29979370,2250,2250,2250,2250,0
20230720,194600,29979370,2250,2250,2250,2250,0
20230720,194500,29979370,2250,2250,2250,2250,0
20230720,194400,29979370,2250,2250,2250,2250,0
20230720,194300,29979370,2250,2250,2250,2250,0
20230720,194200,29979370,2250,2250,2250,2250,0
20230720,194100,29979370,2250,2250,2250,2250,0
20230720,194000,29979370,2250,2250,2250,2250,0
20230720,193900,29979370,2250,2250,2250,2250,0
20230720,193800,29979370,2250,2250,2250,2250,0
20230720,193700,29979370,2250,2250,2250,2250,0
20230720,193600,29979370,2250,2250,2250,2250,0
20230720,193500,29979370,2250,2250,2250,2250,0
20230720,193400,29979370,2250,2250,2250,2250,0
20230720,193300,29979370,2250,2250,2250,2250,0
20230720,193200,29979370,2250,2250,2250,2250,0
20230720,193100,29979370,2250,2250,2250,2250,0
20230720,193000,29979370,2250,2250,2250,2250,0
20230720,192900,29979370,2250,2250,2250,2250,0
20230720,192800,29979370,2250,2250,2250,2250,0
20230720,192700,29979370,2250,2250,2250,2250,0
20230720,192600,29979370,2250,2250,2250,2250,0
20230720,192500,29979370,2250,2250,2250,2250,0
20230720,192400,29979370,2250,2250,2250,2250,0
20230720,192300,29979370,2250,2250,2250,2250,0
20230720,192200,29979370,2250,2250,2250,2250,0
20230720,192100,29979370,2250,2250,2250,2250,0
20230720,192000,29979370,2250,2250,2250,2250,0
20230720,191900,29979370,2250,2250,2250,2250,1
20230720,191800,29979370,2250,2250,2250,2250,0
20230720,191700,29979370,2250,2250,2250,2250,0
20230720,191600,29979370,2250,2250,2250,2250,0
20230720,191500,29979370,2250,2250,2250,2250,0
20230720,191400,29979370,2250,2250,2250,2250,0
20230720,191300,29979370,2250,2250,2250,2250,0
20230720,191200,29979370,2250,2250,2250,2250,0
20230720,191100,29979370,2250,2250,2250,2250,0
20230720,191000,29979370,2250,2250,2250,2250,0
20230720,190900,29979370,2250,2250,2250,2250,0
20230720,190800,29979370,2250,2250,2250,2250,0
20230720,190700,29979370,2250,2250,2250,2250,0
20230720,190600,29979370,2250,2250,2250,2250,0
20230720,190500,29979370,2250,2250,2250,2250,0
20230720,190400,29979370,2250,2250,2250,2250,0
20230720,190300,29979370,2250,2250,2250,2250,0
20230720,190200,29979370,2250,2250,2250,2250,0
20230720,190100,29979370,2250,2250,2250,2250,0
20230720,190000,29979370,2250,2250,2250,2250,0
20230720,185900,29979370,2250,2250,2250,2250,0
20230720,185800,29979370,2250,2250,2250,2250,0
20230720,185700,29979370,2250,2250,2250,2250,0
20230720,185600,29979370,2250,2250,2250,2250,0
20230720,185500,29979370,2250,2250,2250,2250,0
20230720,185400,29979370,2250,2250,2250,2250,0
20230720,185300,29979370,2250,2250,2250,2250,0
20230720,185200,29979370,2250,2250,2250,2250,0
20230720,185100,29979370,2250,2250,2250,2250,0
20230720,185000,29979370,2250,2250,2250,2250,0
20230720,184900,29979370,2250,2250,2250,2250,1
20230720,184800,29979370,2250,2250,2250,2250,0
20230720,184700,29979370,2250,2250,2250,2250,0
20230720,184600,29979370,2250,2250,2250,2250,0
20230720,184500,29979370,2250,2250,2250,2250,0
20230720,184400,29979370,2250,2250,2250,2250,0
20230720,184300,29979370,2250,2250,2250,2250,0
20230720,184200,29979370,2250,2250,2250,2250,0
20230720,184100,29979370,2250,2250,2250,2250,0
20230720,184000,29979370,2250,2250,2250,2250,0
20230720,183900,29979370,2250,2250,2250,2250,0
20230720,183800,29979370,2250,2250,2250,2250,0
20230720,183700,29979370,2250,2250,2250,2250,0
20230720,183600,29979370,2250,2250,2250,2250,0
20230720,183500,29979370,2250,2250,2250,2250,0
20230720,183400,29979370,2250,2250,2250,2250,0
20230720,183300,29979370,2250,2250,2250,2250,0
20230720,183200,29979370,2250,2250,2250,2250,0
20230720,183100,29979370,2250,2250,2250,2250,0
20230720,183000,29979370,2250,2250,2250,2250,0
20230720,182900,29979370,2250,2250,2250,2250,0
20230720,182800,29979370,2250,2250,2250,2250,0
20230720,182700,29979370,2250,2250,2250,2250,0
20230720,182600,29979370,2250,2250,2250,2250,0
20230720,182500,29979370,2250,2250,2250,2250,0
20230720,182400,29979370,2250,2250,2250,2250,0
20230720,182300,29979370,2250,2250,2250,2250,0
20230720,182200,29979370,2250,2250,2250,2250,0
20230720,182100,29979370,2250,2250,2250,2250,0
20230720,182000,29979370,2250,2250,2250,2250,0
20230720,181900,29979370,2250,2250,2250,2250,1
20230720,181800,29979370,2250,2250,2250,2250,0
20230720,181700,29979370,2250,2250,2250,2250,0
20230720,181600,29979370,2250,2250,2250,2250,0
20230720,181500,29979370,2250,2250,2250,2250,0
20230720,181400,29979370,2250,2250,2250,2250,0
20230720,181300,29979370,2250,2250,2250,2250,0
20230720,181200,29979370,2250,2250,2250,2250,0
20230720,181100,29979370,2250,2250,2250,2250,0
20230720,181000,29979370,2250,2250,2250,2250,0
20230720,180900,29979370,2250,2250,2250,2250,0
20230720,180800,29979370,2250,2250,2250,2250,0
20230720,180700,29979370,2250,2250,2250,2250,0
20230720,180600,29979370,2250,2250,2250,2250,0
20230720,180500,29979370,2250,2250,2250,2250,0
20230720,180400,29979370,2250,2250,2250,2250,0
20230720,180300,29979370,2250,2250,2250,2250,0
20230720,180200,29979370,2250,2250,2250,2250,0
20230720,180100,29979370,2250,2250,2250,2250,0
20230720,180000,29979370,2250,2250,2250,2250,0
20230720,175900,29979370,2250,2250,2250,2250,0
20230720,175800,29979370,2250,2250,2250,2250,0
20230720,175700,29979370,2250,2250,2250,2250,0
20230720,175600,29979370,2250,2250,2250,2250,0
20230720,175500,29979370,2250,2250,2250,2250,0
20230720,175400,29979370,2250,2250,2250,2250,0
20230720,175300,29979370,2250,2250,2250,2250,0
20230720,175200,29979370,2250,2250,2250,2250,0
20230720,175100,29979370,2250,2250,2250,2250,0
20230720,175000,29979370,2250,2250,2250,2250,0
20230720,174900,29979370,2250,2250,2250,2250,1
20230720,174800,29979370,2250,2250,2250,2250,0
20230720,174700,29979370,2250,2250,2250,2250,0
20230720,174600,29979370,2250,2250,2250,2250,0
20230720,174500,29979370,2250,2250,2250,2250,0
20230720,174400,29979370,2250,2250,2250,2250,0
20230720,174300,29979370,2250,2250,2250,2250,0
20230720,174200,29979370,2250,2250,2250,2250,0
20230720,174100,29979370,2250,2250,2250,2250,0
20230720,174000,29979370,2250,2250,2250,2250,0
20230720,173900,29979370,2250,2250,2250,2250,0
20230720,173800,29979370,2250,2250,2250,2250,0
20230720,173700,29979370,2250,2250,2250,2250,0
20230720,173600,29979370,2250,2250,2250,2250,0
20230720,173500,29979370,2250,2250,2250,2250,0
20230720,173400,29979370,2250,2250,2250,2250,0
20230720,173300,29979370,2250,2250,2250,2250,0
20230720,173200,29979370,2250,2250,2250,2250,0
20230720,173100,29979370,2250,2250,2250,2250,0
20230720,173000,29979370,2250,2250,2250,2250,0
20230720,172900,29979370,2250,2250,2250,2250,0
20230720,172800,29979370,2250,2250,2250,2250,0
20230720,172700,29979370,2250,2250,2250,2250,0
20230720,172600,29979370,2250,2250,2250,2250,0
20230720,172500,29979370,2250,2250,2250,2250,0
20230720,172400,29979370,2250,2250,2250,2250,0
20230720,172300,29979370,2250,2250,2250,2250,0
20230720,172200,29979370,2250,2250,2250,2250,0
20230720,172100,29979370,2250,2250,2250,2250,0
20230720,172000,29979370,2250,2250,2250,2250,0
20230720,171900,29979370,2250,2250,2250,2250,1
20230720,171800,29979370,2250,2250,2250,2250,0
20230720,171700,29979370,2250,2250,2250,2250,0
20230720,171600,29979370,2250,2250,2250,2250,0
20230720,171500,29979370,2250,2250,2250,2250,0
20230720,171400,29979370,2250,2250,2250,2250,0
20230720,171300,29979370,2250,2250,2250,2250,0
20230720,171200,29979370,2250,2250,2250,2250,0
20230720,171100,29979370,2250,2250,2250,2250,0
20230720,171000,29979370,2250,2250,2250,2250,0
20230720,170900,29979370,2250,2250,2250,2250,0
20230720,170800,29979370,2250,2250,2250,2250,0
20230720,170700,29979370,2250,2250,2250,2250,0
20230720,170600,29979370,2250,2250,2250,2250,0
20230720,170500,29979370,2250,2250,2250,2250,0
20230720,170400,29979370,2250,2250,2250,2250,0
20230720,170300,29979370,2250,2250,2250,2250,0
20230720,170200,29979370,2250,2250,2250,2250,0
20230720,170100,29979370,2250,2250,2250,2250,0
20230720,170000,29979370,2250,2250,2250,2250,0
20230720,165900,29979370,2250,2250,2250,2250,0
20230720,165800,29979370,2250,2250,2250,2250,0
20230720,165700,29979370,2250,2250,2250,2250,0
20230720,165600,29979370,2250,2250,2250,2250,0
20230720,165500,29979370,2250,2250,2250,2250,0
20230720,165400,29979370,2250,2250,2250,2250,0
20230720,165300,29979370,2250,2250,2250,2250,0
20230720,165200,29979370,2250,2250,2250,2250,0
20230720,165100,29979370,2250,2250,2250,2250,0
20230720,165000,29979370,2250,2250,2250,2250,0
20230720,164900,29979370,2250,2250,2250,2250,1
20230720,164800,29979370,2250,2250,2250,2250,0
20230720,164700,29979370,2250,2250,2250,2250,0
20230720,164600,29979370,2250,2250,2250,2250,0
20230720,164500,29979370,2250,2250,2250,2250,0
20230720,164400,29979370,2250,2250,2250,2250,0
20230720,164300,29979370,2250,2250,2250,2250,0
20230720,164200,29979370,2250,2250,2250,2250,0
20230720,164100,29979370,2250,2250,2250,2250,0
20230720,164000,29979370,2250,2250,2250,2250,0
20230720,163900,29979370,2250,2250,2250,2250,0
20230720,163800,29979370,2250,2250,2250,2250,0
20230720,163700,29979370,2250,2250,2250,2250,0
20230720,163600,29979370,2250,2250,2250,2250,0
20230720,163500,29979370,2250,2250,2250,2250,0
20230720,163400,29979370,2250,2250,2250,2250,0
20230720,163300,29979370,2250,2250,2250,2250,0
20230720,163200,29979370,2250,2250,2250,2250,0
20230720,163100,29979370,2250,2250,2250,2250,0
20230720,163000,29979370,2250,2250,2250,2250,0
20230720,162900,29979370,2250,2250,2250,2250,0
20230720,162800,29979370,2250,2250,2250,2250,0
20230720,162700,29979370,2250,2250,2250,2250,0
20230720,162600,29979370,2250,2250,2250,2250,0
20230720,162500,29979370,2250,2250,2250,2250,0
20230720,162400,29979370,2250,2250,2250,2250,0
20230720,162300,29979370,2250,2250,2250,2250,0
20230720,162200,29979370,2250,2250,2250,2250,0
20230720,162100,29979370,2250,2250,2250,2250,0
20230720,162000,29979370,2250,2250,2250,2250,0
20230720,161900,29979370,2250,2250,2250,2250,1
20230720,161800,29979370,2250,2250,2250,2250,0
20230720,161700,29979370,2250,2250,2250,2250,0
20230720,161600,29979370,2250,2250,2250,2250,0
20230720,161500,29979370,2250,2250,2250,2250,0
20230720,161400,29979370,2250,2250,2250,2250,0
20230720,161300,29979370,2250,2250,2250,2250,0
20230720,161200,29979370,2250,2250,2250,2250,0
20230720,161100,29979370,2250,2250,2250,2250,0
20230720,161000,29979370,2250,2250,2250,2250,0
20230720,160900,29979370,2250,2250,2250,2250,0
20230720,160800,29979370,2250,2250,2250,2250,0
20230720,160700,29979370,2250,2250,2250,2250,0
20230720,160600,29979370,2250,2250,2250,2250,0
20230720,160500,29979370,2250,2250,2250,2250,0
20230720,160400,29979370,2250,2250,2250,2250,0
20230720,160300,29979370,2250,2250,2250,2250,0
20230720,160200,29979370,2250,2250,2250,2250,0
20230720,160100,29979370,2250,2250,2250,2250,0
20230720,160000,29979370,2250,2250,2250,2250,0
20230720,155900,29979370,2250,2250,2250,2250,0
20230720,155800,29979370,2250,2250,2250,2250,0
20230720,155700,29979370,2250,2250,2250,2250,0
20230720,155600,29979370,2250,2250,2250,2250,0
20230720,155500,29979370,2250,2250,2250,2250,0
20230720,155400,29979370,2250,2250,2250,2250,0
20230720,155300,29979370,2250,2250,2250,2250,0
20230720,155200,29979370,2250,2250,2250,2250,0
20230720,155100,29979370,2250,2250,2250,2250,0
20230720,155000,29979370,2250,2250,2250,2250,0
20230720,154900,29979370,2250,2250,2250,2250,1
20230720,154800,29979370,2250,2250,2250,2250,0
20230720,154700,29979370,2250,2250,2250,2250,0
20230720,154600,29979370,2250,2250,2250,2250,0
20230720,154500,29979370,2250,2250,2250,2250,0
20230720,154400,29979370,2250,2250,2250,2250,0
20230720,154300,29979370,2250,2250,2250,2250,0
20230720,154200,29979370,2250,2250,2250,2250,0
20230720,154100,29979370,2250,2250,2250,2250,0
20230720,154000,29979370,2250,2250,2250,2250,0
20230720,153900,29979370,2250,2250,2250,2250,0
20230720,153800,29979370,2250,2250,2250,2250,0
20230720,153700,29979370,2250,2250,2250,2250,0
20230720,153600,29979370,2250,2250,2250,2250,0
20230720,153500,29979370,2250,2250,2250,2250,0
20230720,153400,29979370,2250,2250,2250,2250,0
20230720,153300,29979370,2250,2250,2250,2250,0
20230720,153200,29979370,2250,2250,2250,2250,0
20230720,153100,29979370,2250,2250,2250,2250,0
20230720,153000,29979370,2250,2250,2250,2250,0
20230720,152900,29979370,2250,2250,2250,2250,0
20230720,152800,29979370,2250,2250,2250,2250,0
20230720,152700,29979370,2250,2250,2250,2250,0
20230720,152600,29979370,2250,2250,2250,2250,0
20230720,152500,29979370,2250,2250,2250,2250,0
20230720,152400,29979370,2250,2250,2250,2250,0
20230720,152300,29979370,2250,2250,2250,2250,0
20230720,152200,29979370,2250,2250,2250,2250,0
20230720,152100,29979370,2250,2250,2250,2250,0
20230720,152000,29979370,2250,2250,2250,2250,0
20230720,151900,29979370,2250,2250,2250,2250,1
20230720,151800,29977120,2240,2240,2240,2240,0
20230720,151700,29977120,2240,2240,2240,2240,0
20230720,151600,29977120,2240,2240,2240,2240,0
20230720,151500,29977120,2240,2240,2240,2240,0
20230720,151400,29977120,2240,2240,2240,2240,0
20230720,151300,29977120,2240,2240,2240,2240,0
20230720,151200,29977120,2240,2240,2240,2240,0
20230720,151100,29977120,2240,2240,2240,2240,0
20230720,151000,29977120,2240,2240,2240,2240,0
20230720,150900,29977120,2240,2240,2240,2240,0
20230720,150800,29977120,2240,2240,2240,2240,0
20230720,150700,29977120,2240,2240,2240,2240,0
20230720,150600,29977120,2240,2240,2240,2240,0
20230720,150500,29977120,2240,2240,2240,2240,0
20230720,150400,29977120,2240,2240,2240,2240,0
20230720,150300,29977120,2240,2240,2240,2240,0
20230720,150200,29977120,2240,2240,2240,2240,0
20230720,150100,29977120,2240,2240,2240,2240,0
20230720,150000,29977120,2240,2240,2240,2240,28
20230720,145900,29914400,2250,2245,2250,2240,33
20230720,145800,29840420,2240,2240,2240,2240,10
20230720,145700,29818020,2240,2240,2240,2240,10
20230720,145600,29795620,2240,2240,2240,2240,28
20230720,145500,29732900,2240,2240,2240,2240,19
20230720,145400,29690340,2240,2240,2240,2240,0
20230720,145300,29690340,2240,2240,2240,2240,38
20230720,145200,29605220,2240,2240,2240,2240,10
20230720,145100,29582820,2240,2240,2240,2240,10
20230720,145000,29560420,2240,2240,2240,2240,38
20230720,144900,29475300,2240,2240,2240,2240,9
20230720,144800,29455140,2240,2240,2240,2240,10
20230720,144700,29432740,2240,2240,2240,2240,25
20230720,144600,29376740,2240,2240,2240,2240,24
20230720,144500,29322980,2240,2240,2240,2240,9
20230720,144400,29302820,2240,2240,2240,2240,10
20230720,144300,29280420,2240,2240,2240,2240,39
20230720,144200,29193060,2240,2240,2240,2240,0
20230720,144100,29193060,2240,2240,2240,2240,19
20230720,144000,29150500,2240,2240,2240,2240,29
20230720,143900,29085540,2240,2240,2240,2240,20
20230720,143800,29040740,2240,2240,2240,2240,0
20230720,143700,29040740,2240,2240,2240,2240,61
20230720,143600,28904100,2240,2240,2240,2240,0
20230720,143500,28904100,2240,2240,2240,2240,20
20230720,143400,28859300,2240,2240,2240,2240,29
20230720,143300,28794340,2240,2240,2240,2240,9
20230720,143200,28774180,2240,2240,2240,2240,10
20230720,143100,28751780,2240,2240,2240,2240,15
20230720,143000,28718180,2240,2240,2240,2240,34
20230720,142900,28642020,2240,2240,2240,2240,0
20230720,142800,28642020,2240,2240,2240,2240,19
20230720,142700,28599460,2245,2240,2245,2240,23
20230720,142600,28547900,2240,2240,2240,2240,20
20230720,142500,28503100,2240,2240,2240,2240,0
20230720,142400,28503100,2240,2240,2240,2240,47
20230720,142300,28397820,2240,2240,2240,2240,0
20230720,142200,28397820,2240,2240,2240,2240,10
20230720,142100,28375420,2240,2240,2240,2240,7039
20230720,142000,12608060,2240,2240,2240,2240,9
20230720,141900,12587900,2240,2240,2240,2240,10
20230720,141800,12565500,2240,2240,2240,2240,25
20230720,141700,12509500,2240,2240,2240,2240,24
20230720,141600,12455740,2240,2240,2240,2240,9
20230720,141500,12435580,2240,2240,2240,2240,24
20230720,141400,12381820,2240,2240,2240,2240,25
20230720,141300,12325820,2240,2240,2240,2240,10
20230720,141200,12303420,2240,2240,2240,2240,23
20230720,141100,12251900,2240,2240,2240,2240,14
20230720,141000,12220540,2240,2240,2240,2240,20
20230720,140900,12175740,2240,2240,2240,2240,14
20230720,140800,12144380,2240,2240,2240,2240,34
20230720,140700,12068220,2240,2240,2240,2240,0
20230720,140600,12068220,2240,2240,2240,2240,610
20230720,140500,10701820,2240,2240,2240,2240,39
20230720,140400,10614460,2240,2240,2240,2240,10
20230720,140300,10592060,2240,2240,2240,2240,19
20230720,140200,10549500,2240,2240,2240,2240,24
20230720,140100,10495740,2250,2250,2250,2250,0
20230720,140000,10495740,2250,2250,2250,2250,1
20230720,135900,10493490,2240,2240,2240,2240,43
20230720,135800,10397170,2240,2240,2240,2240,14
20230720,135700,10365810,2240,2240,2240,2240,10
20230720,135600,10343410,2245,2245,2245,2245,14
20230720,135500,10311980,2245,2245,2245,2245,34
20230720,135400,10235650,2245,2245,2245,2245,0
20230720,135300,10235650,2245,2245,2245,2245,35
20230720,135200,10157075,2245,2245,2245,2245,14
20230720,135100,10125645,2245,2245,2245,2245,9
20230720,135000,10105440,2245,2245,2245,2245,24
20230720,134900,10051560,2245,2245,2245,2245,25
20230720,134800,9995435,2245,2245,2245,2245,10
20230720,134700,9972985,2245,2245,2245,2245,23
20230720,134600,9921350,2245,2245,2245,2245,10
20230720,134500,9898900,2245,2245,2245,2245,24
20230720,134400,9845020,2245,2245,2245,2245,10
20230720,134300,9822570,2245,2245,2245,2245,14
20230720,134200,9791140,2245,2245,2245,2245,34
20230720,134100,9714810,2245,2245,2245,2245,0
20230720,134000,9714810,2245,2245,2245,2245,25
20230720,133900,9658685,2245,2245,2245,2245,24
20230720,133800,9604805,2245,2245,2245,2245,9
20230720,133700,9584600,2245,2245,2245,2245,24
20230720,133600,9530720,2245,2245,2245,2245,25
20230720,133500,9474595,2245,2245,2245,2245,10
20230720,133400,9452145,2245,2245,2245,2245,23
20230720,133300,9400510,2245,2245,2245,2245,10
20230720,133200,9378060,2245,2245,2245,2245,24
20230720,133100,9324180,2245,2245,2245,2245,24
20230720,133000,9270300,2245,2245,2245,2245,9
20230720,132900,9250095,2245,2245,2245,2245,15
20230720,132800,9216420,2245,2245,2245,2245,34
20230720,132700,9140090,2245,2245,2245,2245,0
20230720,132600,9140090,2245,2245,2245,2245,33
20230720,132500,9066005,2245,2245,2245,2245,0
20230720,132400,9066005,2245,2245,2245,2245,35
20230720,132300,8987430,2245,2245,2245,2245,15
20230720,132200,8953755,2245,2245,2245,2245,19
20230720,132100,8911100,2245,2245,2245,2245,14
20230720,132000,8879670,2245,2245,2245,2245,24
20230720,131900,8825790,2245,2245,2245,2245,10
20230720,131800,8803340,2245,2245,2245,2245,14
20230720,131700,8771910,2245,2245,2245,2245,19
20230720,131600,8729255,2245,2245,2245,2245,15
20230720,131500,8695580,2245,2245,2245,2245,34
20230720,131400,8619250,2245,2245,2245,2245,0
20230720,131300,8619250,2245,2245,2245,2245,33
20230720,131200,8545165,2245,2245,2245,2245,15
20230720,131100,8511490,2245,2245,2245,2245,20
20230720,131000,8466590,2245,2245,2245,2245,15
20230720,130900,8432915,2245,2245,2245,2245,33
20230720,130800,8358830,2245,2250,2250,2245,26
20230720,130700,8300380,2250,2245,2250,2245,15
20230720,130600,8266700,2245,2245,2245,2245,24
20230720,130500,8212820,2245,2245,2245,2245,9
20230720,130400,8192615,2245,2245,2245,2245,10
20230720,130300,8170165,2245,2245,2245,2245,25
20230720,130200,8114040,2245,2245,2245,2245,24
20230720,130100,8060160,2245,2245,2245,2245,9
20230720,130000,8039955,2245,2245,2245,2245,24
20230720,125900,7986075,2245,2245,2245,2245,25
20230720,125800,7929950,2245,2245,2245,2245,0
20230720,125700,7929950,2245,2245,2245,2245,34
20230720,125600,7853620,2245,2245,2245,2245,14
20230720,125500,7822190,2245,2245,2245,2245,20
20230720,125400,7777290,2245,2245,2245,2245,14
20230720,125300,7745860,2245,2245,2245,2245,24
20230720,125200,7691980,2245,2245,2245,2245,9
20230720,125100,7671775,2245,2245,2245,2245,25
20230720,125000,7615650,2245,2245,2245,2245,24
20230720,124900,7561770,2245,2245,2245,2245,10
20230720,124800,7539320,2245,2245,2245,2245,9
20230720,124700,7519115,2245,2245,2245,2245,29
20230720,124600,7454010,2245,2245,2245,2245,20
20230720,124500,7409110,2245,2245,2245,2245,0
20230720,124400,7409110,2245,2245,2245,2245,34
20230720,124300,7332780,2245,2245,2245,2245,14
20230720,124200,7301350,2245,2245,2245,2245,20
20230720,124100,7256450,2245,2245,2245,2245,14
20230720,124000,7225020,2245,2245,2245,2245,33
20230720,123900,7150935,2245,2245,2245,2245,0
20230720,123800,7150935,2245,2245,2245,2245,25
20230720,123700,7094810,2245,2245,2245,2245,24
20230720,123600,7040930,2245,2245,2245,2245,9
20230720,123500,7020725,2245,2245,2245,2245,24
20230720,123400,6966845,2245,2245,2245,2245,25
20230720,123300,6910720,2245,2245,2245,2245,10
20230720,123200,6888270,2245,2245,2245,2245,9
20230720,123100,6868065,2245,2245,2245,2245,39
20230720,123000,6780510,2245,2245,2245,2245,10
20230720,122900,6758060,2245,2245,2245,2245,10
20230720,122800,6735610,2245,2245,2245,2245,28
20230720,122700,6672750,2245,2245,2245,2245,9
20230720,122600,6652545,2245,2245,2245,2245,10
20230720,122500,6630095,2245,2245,2245,2245,39
20230720,122400,6542540,2245,2245,2245,2245,10
20230720,122300,6520090,2245,2245,2245,2245,9
20230720,122200,6499885,2245,2245,2245,2245,24
20230720,122100,6446005,2245,2245,2245,2245,25
20230720,122000,6389880,2245,2245,2245,2245,10
20230720,121900,6367430,2245,2245,2245,2245,9
20230720,121800,6347225,2245,2245,2245,2245,38
20230720,121700,6261915,2245,2245,2245,2245,10
20230720,121600,6239465,2245,2245,2245,2245,0
20230720,121500,6239465,2245,2245,2245,2245,47
20230720,121400,6133950,2245,2245,2245,2245,0
20230720,121300,6133950,2245,2245,2245,2245,20
20230720,121200,6089050,2245,2245,2245,2245,28
20230720,121100,6026190,2245,2245,2245,2245,19
20230720,121000,5983535,2245,2245,2245,2245,0
20230720,120900,5983535,2245,2245,2245,2245,49
20230720,120800,5873530,2245,2245,2245,2245,0
20230720,120700,5873530,2245,2245,2245,2245,9
20230720,120600,5853325,2245,2245,2245,2245,38
20230720,120500,5768015,2245,2245,2245,2245,10
20230720,120400,5745565,2245,2245,2245,2245,10
20230720,120300,5723115,2245,2245,2245,2245,14
20230720,120200,5691685,2245,2245,2245,2245,33
20230720,120100,5617600,2245,2245,2245,2245,0
20230720,120000,5617600,2245,2245,2245,2245,20
20230720,115900,5572700,2245,2245,2245,2245,28
20230720,115800,5509840,2245,2245,2245,2245,19
20230720,115700,5467185,2245,2245,2245,2245,0
20230720,115600,5467185,2245,2245,2245,2245,39
20230720,115500,5379630,2245,2245,2245,2245,10
20230720,115400,5357180,2245,2245,2245,2245,9
20230720,115300,5336975,2245,2245,2245,2245,38
20230720,115200,5251665,2245,2245,2245,2245,10
20230720,115100,5229215,2245,2245,2245,2245,10
20230720,115000,5206765,2245,2245,2245,2245,23
20230720,114900,5155130,2245,2245,2245,2245,24
20230720,114800,5101250,2245,2245,2245,2245,10
20230720,114700,5078800,2245,2245,2245,2245,24
20230720,114600,5024920,2245,2245,2245,2245,23
20230720,114500,4973285,2245,2245,2245,2245,0
20230720,114400,4973285,2245,2245,2245,2245,35
20230720,114300,4894710,2245,2245,2245,2245,14
20230720,114200,4863280,2245,2245,2245,2245,19
20230720,114100,4820625,2245,2245,2245,2245,0
20230720,114000,4820625,2245,2245,2245,2245,48
20230720,113900,4712865,2245,2245,2245,2245,0
20230720,113800,4712865,2245,2245,2245,2245,10
20230720,113700,4690415,2245,2245,2245,2245,37
20230720,113600,4607350,2245,2245,2245,2245,0
20230720,113500,4607350,2245,2245,2245,2245,20
20230720,113400,4562450,2245,2245,2245,2245,14
20230720,113300,4531020,2245,2245,2245,2245,33
20230720,113200,4456935,2245,2245,2245,2245,0
20230720,113100,4456935,2245,2245,2245,2245,35
20230720,113000,4378360,2245,2245,2245,2245,14
20230720,112900,4346930,2245,2245,2245,2245,19
20230720,112800,4304275,2245,2245,2245,2245,14
20230720,112700,4272845,2245,2245,2245,2245,34
20230720,112600,4196515,2245,2245,2245,2245,0
20230720,112500,4196515,2245,2245,2245,2245,37
20230720,112400,4113450,2245,2245,2245,2245,24
20230720,112300,4059570,2245,2245,2245,2245,10
20230720,112200,4037120,2245,2245,2245,2245,24
20230720,112100,3983240,2245,2245,2245,2245,23
20230720,112000,3931605,2245,2245,2245,2245,10
20230720,111900,3909155,2245,2245,2245,2245,10
20230720,111800,3886705,2245,2245,2245,2245,25
20230720,111700,3830580,2245,2245,2245,2245,23
20230720,111600,3778945,2245,2245,2245,2245,10
20230720,111500,3756495,2250,2250,2250,2250,60
20230720,111400,3621495,2250,2250,2250,2250,14
20230720,111300,3589995,2255,2250,2255,2250,11
20230720,111200,3565240,2250,2245,2250,2245,30
20230720,111100,3497810,2245,2245,2245,2245,24
20230720,111000,3443930,2245,2245,2245,2245,10
20230720,110900,3421480,2245,2245,2245,2245,24
20230720,110800,3367600,2245,2245,2245,2245,23
20230720,110700,3315965,2245,2245,2245,2245,10
20230720,110600,3293515,2245,2245,2245,2245,24
20230720,110500,3239635,2245,2245,2245,2245,10
20230720,110400,3217185,2245,2245,2245,2245,23
20230720,110300,3165550,2245,2245,2245,2245,15
20230720,110200,3131875,2245,2245,2245,2245,20
20230720,110100,3086975,2245,2245,2245,2245,14
20230720,110000,3055545,2245,2245,2245,2245,19
20230720,105900,3012890,2245,2245,2245,2245,14
20230720,105800,2981460,2245,2245,2245,2245,34
20230720,105700,2905130,2245,2245,2245,2245,0
20230720,105600,2905130,2245,2245,2245,2245,33
20230720,105500,2831045,2245,2245,2245,2245,14
20230720,105400,2799615,2245,2245,2245,2245,10
20230720,105300,2777165,2245,2245,2245,2245,24
20230720,105200,2723285,2245,2245,2245,2245,23
20230720,105100,2671650,2245,2245,2245,2245,10
20230720,105000,2649200,2245,2245,2245,2245,25
20230720,104900,2593075,2245,2245,2245,2245,10
20230720,104800,2570625,2245,2245,2245,2245,14
20230720,104700,2539195,2245,2245,2245,2245,33
20230720,104600,2465110,2245,2245,2245,2245,0
20230720,104500,2465110,2245,2245,2245,2245,34
20230720,104400,2388780,2245,2245,2245,2245,14
20230720,104300,2357350,2245,2245,2245,2245,9
20230720,104200,2337145,2245,2245,2245,2245,24
20230720,104100,2283265,2245,2245,2245,2245,24
20230720,104000,2229385,2245,2245,2245,2245,10
20230720,103900,2206935,2245,2245,2245,2245,23
20230720,103800,2155300,2245,2245,2245,2245,10
20230720,103700,2132850,2245,2245,2245,2245,25
20230720,103600,2076725,2245,2245,2245,2245,24
20230720,103500,2022845,2245,2245,2245,2245,9
20230720,103400,2002640,2245,2245,2245,2245,24
20230720,103300,1948760,2245,2245,2245,2245,10
20230720,103200,1926310,2245,2245,2245,2245,14
20230720,103100,1894880,2245,2245,2245,2245,33
20230720,103000,1820795,2245,2245,2245,2245,0
20230720,102900,1820795,2245,2245,2245,2245,34
20230720,102800,1744465,2245,2245,2245,2245,14
20230720,102700,1713035,2245,2245,2245,2245,19
20230720,102600,1670380,2245,2245,2245,2245,14
20230720,102500,1638950,2245,2245,2245,2245,35
20230720,102400,1560375,2245,2245,2245,2245,0
20230720,102300,1560375,2245,2245,2245,2245,14
20230720,102200,1528945,2245,2245,2245,2245,33
20230720,102100,1454860,2245,2245,2245,2245,0
20230720,102000,1454860,2245,2245,2245,2245,20
20230720,101900,1409960,2245,2245,2245,2245,28
20230720,101800,1347100,2245,2245,2245,2245,19
20230720,101700,1304445,2245,2245,2245,2245,0
20230720,101600,1304445,2245,2245,2245,2245,34
20230720,101500,1228115,2245,2245,2245,2245,14
20230720,101400,1196685,2245,2245,2245,2245,19
20230720,101300,1154030,2245,2245,2245,2245,14
20230720,101200,1122600,2245,2245,2245,2245,25
20230720,101100,1066475,2245,2245,2245,2245,10
20230720,101000,1044025,2245,2245,2245,2245,23
20230720,100900,992390,2245,2245,2245,2245,24
20230720,100800,938510,2245,2245,2245,2245,10
20230720,100700,916060,2245,2250,2250,2245,17
20230720,100600,877860,2250,2245,2250,2245,36
20230720,100500,796975,2245,2245,2245,2245,10
20230720,100400,774525,2245,2245,2245,2245,10
20230720,100300,752075,2245,2245,2245,2245,38
20230720,100200,666765,2245,2245,2245,2245,9
20230720,100100,646560,2245,2245,2245,2245,0
20230720,100000,646560,2245,2245,2250,2245,50
20230720,095900,534305,2245,2245,2245,2245,0
20230720,095800,534305,2245,2245,2245,2245,10
20230720,095700,511855,2245,2245,2245,2245,23
20230720,095600,460220,2245,2245,2245,2245,24
20230720,095500,406340,2245,2245,2245,2245,10
20230720,095400,383890,2245,2245,2245,2245,24
20230720,095300,330010,2245,2245,2245,2245,23
20230720,095200,278375,2245,2245,2245,2245,10
20230720,095100,255925,2245,2245,2245,2245,10
20230720,095000,233475,2245,2245,2245,2245,28
20230720,094900,170615,2245,2245,2245,2245,19
20230720,094800,127960,2245,2245,2245,2245,0
20230720,094700,127960,2245,2245,2245,2245,54
20230720,094600,6730,2260,2260,2260,2260,0
20230720,094500,6730,2260,2260,2260,2260,0
20230720,094400,6730,2260,2260,2260,2260,0
20230720,094300,6730,2260,2260,2260,2260,0
20230720,094200,6730,2260,2260,2260,2260,0
20230720,094100,6730,2260,2260,2260,2260,0
20230720,094000,6730,2260,2260,2260,2260,0
20230720,093900,6730,2260,2260,2260,2260,0
20230720,093800,6730,2260,2260,2260,2260,0
20230720,093700,6730,2260,2260,2260,2260,0
20230720,093600,6730,2260,2260,2260,2260,0
20230720,093500,6730,2260,2260,2260,2260,1
20230720,093400,4470,2235,2235,2235,2235,0
20230720,093300,4470,2235,2235,2235,2235,0
20230720,093200,4470,2235,2235,2235,2235,0
20230720,093100,4470,2235,2235,2235,2235,0
20230720,093000,4470,2235,2235,2235,2235,0
20230720,092900,4470,2235,2235,2235,2235,0
20230720,092800,4470,2235,2235,2235,2235,0
20230720,092700,4470,2235,2235,2235,2235,0
20230720,092600,4470,2235,2235,2235,2235,0
20230720,092500,4470,2235,2235,2235,2235,0
20230720,092400,4470,2235,2235,2235,2235,0
20230720,092300,4470,2235,2235,2235,2235,0
20230720,092200,4470,2235,2235,2235,2235,0
20230720,092100,4470,2235,2235,2235,2235,0
20230720,092000,4470,2235,2235,2235,2235,0
20230720,091900,4470,2235,2235,2235,2235,0
20230720,091800,4470,2235,2235,2235,2235,0
20230720,091700,4470,2235,2235,2235,2235,0
20230720,091600,4470,2235,2235,2235,2235,0
20230720,091500,4470,2235,2235,2235,2235,0
20230720,091400,4470,2235,2235,2235,2235,0
20230720,091300,4470,2235,2235,2235,2235,0
20230720,091200,4470,2235,2235,2235,2235,0
20230720,091100,4470,2235,2235,2235,2235,0
20230720,091000,4470,2235,2235,2235,2235,0
20230720,090900,4470,2235,2235,2235,2235,0
20230720,090800,4470,2235,2235,2235,2235,0
20230720,090700,4470,2235,2235,2235,2235,0
20230720,090600,4470,2235,2235,2235,2235,0
20230720,090500,4470,2235,2235,2235,2235,0
20230720,090400,4470,2235,2235,2235,2235,0
20230720,090300,4470,2235,2235,2235,2235,0
20230720,090200,4470,2235,2235,2235,2235,0
20230720,090100,4470,2235,2235,2235,2235,0
20230720,090000,4470,2235,2235,2235,2235,2