KissMeData/439730/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,205400,43439400,2355,2355,2355,2355,79
20230720,205300,43439400,2355,2355,2355,2355,0
20230720,205200,43439400,2355,2355,2355,2355,0
20230720,205100,43439400,2355,2355,2355,2355,0
20230720,205000,43439400,2355,2355,2355,2355,0
20230720,204900,43439400,2355,2355,2355,2355,0
20230720,204800,43439400,2355,2355,2355,2355,0
20230720,204700,43439400,2355,2355,2355,2355,0
20230720,204600,43439400,2355,2355,2355,2355,0
20230720,204500,43439400,2355,2355,2355,2355,0
20230720,204400,43439400,2355,2355,2355,2355,0
20230720,204300,43439400,2355,2355,2355,2355,0
20230720,204200,43439400,2355,2355,2355,2355,0
20230720,204100,43439400,2355,2355,2355,2355,0
20230720,204000,43439400,2355,2355,2355,2355,0
20230720,203900,43439400,2355,2355,2355,2355,0
20230720,203800,43439400,2355,2355,2355,2355,0
20230720,203700,43439400,2355,2355,2355,2355,0
20230720,203600,43439400,2355,2355,2355,2355,0
20230720,203500,43439400,2355,2355,2355,2355,0
20230720,203400,43439400,2355,2355,2355,2355,0
20230720,203300,43439400,2355,2355,2355,2355,0
20230720,203200,43439400,2355,2355,2355,2355,0
20230720,203100,43439400,2355,2355,2355,2355,0
20230720,203000,43439400,2355,2355,2355,2355,0
20230720,202900,43439400,2355,2355,2355,2355,0
20230720,202800,43439400,2355,2355,2355,2355,0
20230720,202700,43439400,2355,2355,2355,2355,0
20230720,202600,43439400,2355,2355,2355,2355,0
20230720,202500,43439400,2355,2355,2355,2355,0
20230720,202400,43439400,2355,2355,2355,2355,79
20230720,202300,43439400,2355,2355,2355,2355,0
20230720,202200,43439400,2355,2355,2355,2355,0
20230720,202100,43439400,2355,2355,2355,2355,0
20230720,202000,43439400,2355,2355,2355,2355,0
20230720,201900,43439400,2355,2355,2355,2355,0
20230720,201800,43439400,2355,2355,2355,2355,0
20230720,201700,43439400,2355,2355,2355,2355,0
20230720,201600,43439400,2355,2355,2355,2355,0
20230720,201500,43439400,2355,2355,2355,2355,0
20230720,201400,43439400,2355,2355,2355,2355,0
20230720,201300,43439400,2355,2355,2355,2355,0
20230720,201200,43439400,2355,2355,2355,2355,0
20230720,201100,43439400,2355,2355,2355,2355,0
20230720,201000,43439400,2355,2355,2355,2355,0
20230720,200900,43439400,2355,2355,2355,2355,0
20230720,200800,43439400,2355,2355,2355,2355,0
20230720,200700,43439400,2355,2355,2355,2355,0
20230720,200600,43439400,2355,2355,2355,2355,0
20230720,200500,43439400,2355,2355,2355,2355,0
20230720,200400,43439400,2355,2355,2355,2355,0
20230720,200300,43439400,2355,2355,2355,2355,0
20230720,200200,43439400,2355,2355,2355,2355,0
20230720,200100,43439400,2355,2355,2355,2355,0
20230720,200000,43439400,2355,2355,2355,2355,0
20230720,195900,43439400,2355,2355,2355,2355,0
20230720,195800,43439400,2355,2355,2355,2355,0
20230720,195700,43439400,2355,2355,2355,2355,0
20230720,195600,43439400,2355,2355,2355,2355,0
20230720,195500,43439400,2355,2355,2355,2355,0
20230720,195400,43439400,2355,2355,2355,2355,79
20230720,195300,43439400,2355,2355,2355,2355,0
20230720,195200,43439400,2355,2355,2355,2355,0
20230720,195100,43439400,2355,2355,2355,2355,0
20230720,195000,43439400,2355,2355,2355,2355,0
20230720,194900,43439400,2355,2355,2355,2355,0
20230720,194800,43439400,2355,2355,2355,2355,0
20230720,194700,43439400,2355,2355,2355,2355,0
20230720,194600,43439400,2355,2355,2355,2355,0
20230720,194500,43439400,2355,2355,2355,2355,0
20230720,194400,43439400,2355,2355,2355,2355,0
20230720,194300,43439400,2355,2355,2355,2355,0
20230720,194200,43439400,2355,2355,2355,2355,0
20230720,194100,43439400,2355,2355,2355,2355,0
20230720,194000,43439400,2355,2355,2355,2355,0
20230720,193900,43439400,2355,2355,2355,2355,0
20230720,193800,43439400,2355,2355,2355,2355,0
20230720,193700,43439400,2355,2355,2355,2355,0
20230720,193600,43439400,2355,2355,2355,2355,0
20230720,193500,43439400,2355,2355,2355,2355,0
20230720,193400,43439400,2355,2355,2355,2355,0
20230720,193300,43439400,2355,2355,2355,2355,0
20230720,193200,43439400,2355,2355,2355,2355,0
20230720,193100,43439400,2355,2355,2355,2355,0
20230720,193000,43439400,2355,2355,2355,2355,0
20230720,192900,43439400,2355,2355,2355,2355,0
20230720,192800,43439400,2355,2355,2355,2355,0
20230720,192700,43439400,2355,2355,2355,2355,0
20230720,192600,43439400,2355,2355,2355,2355,0
20230720,192500,43439400,2355,2355,2355,2355,0
20230720,192400,43439400,2355,2355,2355,2355,79
20230720,192300,43439400,2355,2355,2355,2355,0
20230720,192200,43439400,2355,2355,2355,2355,0
20230720,192100,43439400,2355,2355,2355,2355,0
20230720,192000,43439400,2355,2355,2355,2355,0
20230720,191900,43439400,2355,2355,2355,2355,0
20230720,191800,43439400,2355,2355,2355,2355,0
20230720,191700,43439400,2355,2355,2355,2355,0
20230720,191600,43439400,2355,2355,2355,2355,0
20230720,191500,43439400,2355,2355,2355,2355,0
20230720,191400,43439400,2355,2355,2355,2355,0
20230720,191300,43439400,2355,2355,2355,2355,0
20230720,191200,43439400,2355,2355,2355,2355,0
20230720,191100,43439400,2355,2355,2355,2355,0
20230720,191000,43439400,2355,2355,2355,2355,0
20230720,190900,43439400,2355,2355,2355,2355,0
20230720,190800,43439400,2355,2355,2355,2355,0
20230720,190700,43439400,2355,2355,2355,2355,0
20230720,190600,43439400,2355,2355,2355,2355,0
20230720,190500,43439400,2355,2355,2355,2355,0
20230720,190400,43439400,2355,2355,2355,2355,0
20230720,190300,43439400,2355,2355,2355,2355,0
20230720,190200,43439400,2355,2355,2355,2355,0
20230720,190100,43439400,2355,2355,2355,2355,0
20230720,190000,43439400,2355,2355,2355,2355,0
20230720,185900,43439400,2355,2355,2355,2355,0
20230720,185800,43439400,2355,2355,2355,2355,0
20230720,185700,43439400,2355,2355,2355,2355,0
20230720,185600,43439400,2355,2355,2355,2355,0
20230720,185500,43439400,2355,2355,2355,2355,0
20230720,185400,43439400,2355,2355,2355,2355,79
20230720,185300,43439400,2355,2355,2355,2355,0
20230720,185200,43439400,2355,2355,2355,2355,0
20230720,185100,43439400,2355,2355,2355,2355,0
20230720,185000,43439400,2355,2355,2355,2355,0
20230720,184900,43439400,2355,2355,2355,2355,0
20230720,184800,43439400,2355,2355,2355,2355,0
20230720,184700,43439400,2355,2355,2355,2355,0
20230720,184600,43439400,2355,2355,2355,2355,0
20230720,184500,43439400,2355,2355,2355,2355,0
20230720,184400,43439400,2355,2355,2355,2355,0
20230720,184300,43439400,2355,2355,2355,2355,0
20230720,184200,43439400,2355,2355,2355,2355,0
20230720,184100,43439400,2355,2355,2355,2355,0
20230720,184000,43439400,2355,2355,2355,2355,0
20230720,183900,43439400,2355,2355,2355,2355,0
20230720,183800,43439400,2355,2355,2355,2355,0
20230720,183700,43439400,2355,2355,2355,2355,0
20230720,183600,43439400,2355,2355,2355,2355,0
20230720,183500,43439400,2355,2355,2355,2355,0
20230720,183400,43439400,2355,2355,2355,2355,0
20230720,183300,43439400,2355,2355,2355,2355,0
20230720,183200,43439400,2355,2355,2355,2355,0
20230720,183100,43439400,2355,2355,2355,2355,0
20230720,183000,43439400,2355,2355,2355,2355,0
20230720,182900,43439400,2355,2355,2355,2355,0
20230720,182800,43439400,2355,2355,2355,2355,0
20230720,182700,43439400,2355,2355,2355,2355,0
20230720,182600,43439400,2355,2355,2355,2355,0
20230720,182500,43439400,2355,2355,2355,2355,0
20230720,182400,43439400,2355,2355,2355,2355,79
20230720,182300,43439400,2355,2355,2355,2355,0
20230720,182200,43439400,2355,2355,2355,2355,0
20230720,182100,43439400,2355,2355,2355,2355,0
20230720,182000,43439400,2355,2355,2355,2355,0
20230720,181900,43439400,2355,2355,2355,2355,0
20230720,181800,43439400,2355,2355,2355,2355,0
20230720,181700,43439400,2355,2355,2355,2355,0
20230720,181600,43439400,2355,2355,2355,2355,0
20230720,181500,43439400,2355,2355,2355,2355,0
20230720,181400,43439400,2355,2355,2355,2355,0
20230720,181300,43439400,2355,2355,2355,2355,0
20230720,181200,43439400,2355,2355,2355,2355,0
20230720,181100,43439400,2355,2355,2355,2355,0
20230720,181000,43439400,2355,2355,2355,2355,0
20230720,180900,43439400,2355,2355,2355,2355,0
20230720,180800,43439400,2355,2355,2355,2355,0
20230720,180700,43439400,2355,2355,2355,2355,0
20230720,180600,43439400,2355,2355,2355,2355,0
20230720,180500,43439400,2355,2355,2355,2355,0
20230720,180400,43439400,2355,2355,2355,2355,0
20230720,180300,43439400,2355,2355,2355,2355,0
20230720,180200,43439400,2355,2355,2355,2355,0
20230720,180100,43439400,2355,2355,2355,2355,0
20230720,180000,43439400,2355,2355,2355,2355,0
20230720,175900,43439400,2355,2355,2355,2355,0
20230720,175800,43439400,2355,2355,2355,2355,0
20230720,175700,43439400,2355,2355,2355,2355,0
20230720,175600,43439400,2355,2355,2355,2355,0
20230720,175500,43439400,2355,2355,2355,2355,0
20230720,175400,43439400,2355,2355,2355,2355,79
20230720,175300,43439400,2355,2355,2355,2355,0
20230720,175200,43439400,2355,2355,2355,2355,0
20230720,175100,43439400,2355,2355,2355,2355,0
20230720,175000,43439400,2355,2355,2355,2355,0
20230720,174900,43439400,2355,2355,2355,2355,0
20230720,174800,43439400,2355,2355,2355,2355,0
20230720,174700,43439400,2355,2355,2355,2355,0
20230720,174600,43439400,2355,2355,2355,2355,0
20230720,174500,43439400,2355,2355,2355,2355,0
20230720,174400,43439400,2355,2355,2355,2355,0
20230720,174300,43439400,2355,2355,2355,2355,0
20230720,174200,43439400,2355,2355,2355,2355,0
20230720,174100,43439400,2355,2355,2355,2355,0
20230720,174000,43439400,2355,2355,2355,2355,0
20230720,173900,43439400,2355,2355,2355,2355,0
20230720,173800,43439400,2355,2355,2355,2355,0
20230720,173700,43439400,2355,2355,2355,2355,0
20230720,173600,43439400,2355,2355,2355,2355,0
20230720,173500,43439400,2355,2355,2355,2355,0
20230720,173400,43439400,2355,2355,2355,2355,0
20230720,173300,43439400,2355,2355,2355,2355,0
20230720,173200,43439400,2355,2355,2355,2355,0
20230720,173100,43439400,2355,2355,2355,2355,0
20230720,173000,43439400,2355,2355,2355,2355,0
20230720,172900,43439400,2355,2355,2355,2355,0
20230720,172800,43439400,2355,2355,2355,2355,0
20230720,172700,43439400,2355,2355,2355,2355,0
20230720,172600,43439400,2355,2355,2355,2355,0
20230720,172500,43439400,2355,2355,2355,2355,0
20230720,172400,43439400,2355,2355,2355,2355,79
20230720,172300,43439400,2355,2355,2355,2355,0
20230720,172200,43439400,2355,2355,2355,2355,0
20230720,172100,43439400,2355,2355,2355,2355,0
20230720,172000,43439400,2355,2355,2355,2355,0
20230720,171900,43439400,2355,2355,2355,2355,0
20230720,171800,43439400,2355,2355,2355,2355,0
20230720,171700,43439400,2355,2355,2355,2355,0
20230720,171600,43439400,2355,2355,2355,2355,0
20230720,171500,43439400,2355,2355,2355,2355,0
20230720,171400,43439400,2355,2355,2355,2355,0
20230720,171300,43439400,2355,2355,2355,2355,0
20230720,171200,43439400,2355,2355,2355,2355,0
20230720,171100,43439400,2355,2355,2355,2355,0
20230720,171000,43439400,2355,2355,2355,2355,0
20230720,170900,43439400,2355,2355,2355,2355,0
20230720,170800,43439400,2355,2355,2355,2355,0
20230720,170700,43439400,2355,2355,2355,2355,0
20230720,170600,43439400,2355,2355,2355,2355,0
20230720,170500,43439400,2355,2355,2355,2355,0
20230720,170400,43439400,2355,2355,2355,2355,0
20230720,170300,43439400,2355,2355,2355,2355,0
20230720,170200,43439400,2355,2355,2355,2355,0
20230720,170100,43439400,2355,2355,2355,2355,0
20230720,170000,43439400,2355,2355,2355,2355,0
20230720,165900,43439400,2355,2355,2355,2355,0
20230720,165800,43439400,2355,2355,2355,2355,0
20230720,165700,43439400,2355,2355,2355,2355,0
20230720,165600,43439400,2355,2355,2355,2355,0
20230720,165500,43439400,2355,2355,2355,2355,0
20230720,165400,43439400,2355,2355,2355,2355,79
20230720,165300,43439400,2355,2355,2355,2355,0
20230720,165200,43439400,2355,2355,2355,2355,0
20230720,165100,43439400,2355,2355,2355,2355,0
20230720,165000,43439400,2355,2355,2355,2355,0
20230720,164900,43439400,2355,2355,2355,2355,0
20230720,164800,43439400,2355,2355,2355,2355,0
20230720,164700,43439400,2355,2355,2355,2355,0
20230720,164600,43439400,2355,2355,2355,2355,0
20230720,164500,43439400,2355,2355,2355,2355,0
20230720,164400,43439400,2355,2355,2355,2355,0
20230720,164300,43439400,2355,2355,2355,2355,0
20230720,164200,43439400,2355,2355,2355,2355,0
20230720,164100,43439400,2355,2355,2355,2355,0
20230720,164000,43439400,2355,2355,2355,2355,0
20230720,163900,43439400,2355,2355,2355,2355,0
20230720,163800,43439400,2355,2355,2355,2355,0
20230720,163700,43439400,2355,2355,2355,2355,0
20230720,163600,43439400,2355,2355,2355,2355,0
20230720,163500,43439400,2355,2355,2355,2355,0
20230720,163400,43439400,2355,2355,2355,2355,0
20230720,163300,43439400,2355,2355,2355,2355,0
20230720,163200,43439400,2355,2355,2355,2355,0
20230720,163100,43439400,2355,2355,2355,2355,0
20230720,163000,43439400,2355,2355,2355,2355,0
20230720,162900,43439400,2355,2355,2355,2355,0
20230720,162800,43439400,2355,2355,2355,2355,0
20230720,162700,43439400,2355,2355,2355,2355,0
20230720,162600,43439400,2355,2355,2355,2355,0
20230720,162500,43439400,2355,2355,2355,2355,0
20230720,162400,43439400,2355,2355,2355,2355,79
20230720,162300,43439400,2355,2355,2355,2355,0
20230720,162200,43439400,2355,2355,2355,2355,0
20230720,162100,43439400,2355,2355,2355,2355,0
20230720,162000,43439400,2355,2355,2355,2355,0
20230720,161900,43439400,2355,2355,2355,2355,0
20230720,161800,43439400,2355,2355,2355,2355,0
20230720,161700,43439400,2355,2355,2355,2355,0
20230720,161600,43439400,2355,2355,2355,2355,0
20230720,161500,43439400,2355,2355,2355,2355,0
20230720,161400,43439400,2355,2355,2355,2355,0
20230720,161300,43439400,2355,2355,2355,2355,0
20230720,161200,43439400,2355,2355,2355,2355,0
20230720,161100,43439400,2355,2355,2355,2355,0
20230720,161000,43439400,2355,2355,2355,2355,0
20230720,160900,43439400,2355,2355,2355,2355,0
20230720,160800,43439400,2355,2355,2355,2355,0
20230720,160700,43439400,2355,2355,2355,2355,0
20230720,160600,43439400,2355,2355,2355,2355,0
20230720,160500,43439400,2355,2355,2355,2355,0
20230720,160400,43439400,2355,2355,2355,2355,0
20230720,160300,43439400,2355,2355,2355,2355,0
20230720,160200,43439400,2355,2355,2355,2355,0
20230720,160100,43439400,2355,2355,2355,2355,0
20230720,160000,43439400,2355,2355,2355,2355,0
20230720,155900,43439400,2355,2355,2355,2355,0
20230720,155800,43439400,2355,2355,2355,2355,0
20230720,155700,43439400,2355,2355,2355,2355,0
20230720,155600,43439400,2355,2355,2355,2355,0
20230720,155500,43439400,2355,2355,2355,2355,0
20230720,155400,43439400,2355,2355,2355,2355,79
20230720,155300,43439400,2355,2355,2355,2355,0
20230720,155200,43439400,2355,2355,2355,2355,0
20230720,155100,43439400,2355,2355,2355,2355,0
20230720,155000,43439400,2355,2355,2355,2355,0
20230720,154900,43439400,2355,2355,2355,2355,0
20230720,154800,43439400,2355,2355,2355,2355,0
20230720,154700,43439400,2355,2355,2355,2355,0
20230720,154600,43439400,2355,2355,2355,2355,0
20230720,154500,43439400,2355,2355,2355,2355,0
20230720,154400,43439400,2355,2355,2355,2355,0
20230720,154300,43439400,2355,2355,2355,2355,0
20230720,154200,43439400,2355,2355,2355,2355,0
20230720,154100,43439400,2355,2355,2355,2355,0
20230720,154000,43439400,2355,2355,2355,2355,0
20230720,153900,43439400,2355,2355,2355,2355,0
20230720,153800,43439400,2355,2355,2355,2355,0
20230720,153700,43439400,2355,2355,2355,2355,0
20230720,153600,43439400,2355,2355,2355,2355,0
20230720,153500,43439400,2355,2355,2355,2355,0
20230720,153400,43439400,2355,2355,2355,2355,0
20230720,153300,43439400,2355,2355,2355,2355,0
20230720,153200,43439400,2355,2355,2355,2355,0
20230720,153100,43439400,2355,2355,2355,2355,0
20230720,153000,43439400,2355,2355,2355,2355,79
20230720,152900,43253355,2355,2355,2355,2355,0
20230720,152800,43253355,2355,2355,2355,2355,0
20230720,152700,43253355,2355,2355,2355,2355,0
20230720,152600,43253355,2355,2355,2355,2355,0
20230720,152500,43253355,2355,2355,2355,2355,0
20230720,152400,43253355,2355,2355,2355,2355,0
20230720,152300,43253355,2355,2355,2355,2355,0
20230720,152200,43253355,2355,2355,2355,2355,0
20230720,152100,43253355,2355,2355,2355,2355,0
20230720,152000,43253355,2355,2355,2355,2355,0
20230720,151900,43253355,2355,2355,2355,2355,0
20230720,151800,43253355,2355,2355,2355,2355,0
20230720,151700,43253355,2355,2355,2355,2355,0
20230720,151600,43253355,2355,2355,2355,2355,0
20230720,151500,43253355,2355,2355,2355,2355,0
20230720,151400,43253355,2355,2355,2355,2355,0
20230720,151300,43253355,2355,2355,2355,2355,0
20230720,151200,43253355,2355,2355,2355,2355,0
20230720,151100,43253355,2355,2355,2355,2355,0
20230720,151000,43253355,2355,2355,2355,2355,0
20230720,150900,43253355,2355,2355,2355,2355,0
20230720,150800,43253355,2355,2355,2355,2355,0
20230720,150700,43253355,2355,2355,2355,2355,0
20230720,150600,43253355,2355,2355,2355,2355,0
20230720,150500,43253355,2355,2355,2355,2355,0
20230720,150400,43253355,2355,2355,2355,2355,0
20230720,150300,43253355,2355,2355,2355,2355,0
20230720,150200,43253355,2355,2355,2355,2355,0
20230720,150100,43253355,2355,2355,2355,2355,51
20230720,150000,43133250,2350,2350,2350,2350,18
20230720,145900,43090950,2350,2350,2350,2350,6
20230720,145800,43076850,2350,2350,2350,2350,5
20230720,145700,43065100,2350,2350,2350,2350,0
20230720,145600,43065100,2350,2350,2350,2350,11
20230720,145500,43039250,2350,2350,2350,2350,4
20230720,145400,43029850,2350,2350,2350,2350,5
20230720,145300,43018100,2350,2350,2350,2350,11
20230720,145200,42992250,2350,2350,2350,2350,0
20230720,145100,42992250,2350,2350,2350,2350,9
20230720,145000,42971100,2350,2350,2350,2350,6
20230720,144900,42957000,2350,2350,2350,2350,9
20230720,144800,42935850,2350,2350,2350,2350,0
20230720,144700,42935850,2350,2350,2350,2350,4
20230720,144600,42926450,2350,2350,2350,2350,12
20230720,144500,42898250,2350,2350,2350,2350,5
20230720,144400,42886500,2350,2350,2350,2350,5
20230720,144300,42874750,2350,2350,2350,2350,6
20230720,144200,42860650,2350,2350,2350,2350,4
20230720,144100,42851250,2350,2350,2350,2350,5
20230720,144000,42839500,2350,2350,2350,2350,11
20230720,143900,42813650,2350,2350,2350,2350,0
20230720,143800,42813650,2350,2350,2350,2350,9
20230720,143700,42792500,2350,2350,2350,2350,0
20230720,143600,42792500,2350,2350,2350,2350,16
20230720,143500,42754900,2350,2350,2350,2350,0
20230720,143400,42754900,2350,2350,2350,2350,4
20230720,143300,42745500,2350,2350,2350,2350,12
20230720,143200,42717300,2350,2350,2350,2350,4
20230720,143100,42707900,2350,2350,2350,2350,5
20230720,143000,42696150,2350,2350,2350,2350,10
20230720,142900,42672650,2350,2350,2350,2350,0
20230720,142800,42672650,2350,2350,2350,2350,5
20230720,142700,42660900,2350,2350,2350,2350,4
20230720,142600,42651500,2350,2350,2350,2350,12
20230720,142500,42623300,2350,2350,2350,2350,5
20230720,142400,42611550,2350,2350,2350,2350,0
20230720,142300,42611550,2350,2350,2350,2350,15
20230720,142200,42576300,2350,2350,2350,2350,0
20230720,142100,42576300,2350,2350,2350,2350,4
20230720,142000,42566900,2350,2350,2350,2350,12
20230720,141900,42538700,2350,2350,2350,2350,4
20230720,141800,42529300,2350,2350,2350,2350,5
20230720,141700,42517550,2350,2350,2350,2350,5
20230720,141600,42505800,2350,2350,2350,2350,6
20230720,141500,42491700,2350,2350,2350,2350,5
20230720,141400,42479950,2350,2350,2350,2350,4
20230720,141300,42470550,2350,2350,2350,2350,12
20230720,141200,42442350,2350,2350,2350,2350,4
20230720,141100,42432950,2350,2350,2350,2350,0
20230720,141000,42432950,2350,2350,2350,2350,20
20230720,140900,42385950,2350,2350,2350,2350,0
20230720,140800,42385950,2350,2350,2350,2350,4
20230720,140700,42376550,2350,2350,2350,2350,5
20230720,140600,42364800,2350,2350,2350,2350,12
20230720,140500,42336600,2350,2350,2350,2350,5
20230720,140400,42324850,2350,2350,2350,2350,4
20230720,140300,42315450,2350,2350,2350,2350,6
20230720,140200,42301350,2355,2350,2355,2350,5
20230720,140100,42289595,2350,2350,2350,2350,0
20230720,140000,42289595,2350,2350,2350,2350,12
20230720,135900,42261395,2350,2350,2350,2350,4
20230720,135800,42251995,2350,2350,2350,2350,0
20230720,135700,42251995,2350,2350,2350,2350,9
20230720,135600,42230845,2350,2350,2350,2350,6
20230720,135500,42216745,2350,2350,2350,2350,10
20230720,135400,42193245,2350,2350,2350,2350,0
20230720,135300,42193245,2350,2350,2350,2350,11
20230720,135200,42167395,2350,2350,2350,2350,10
20230720,135100,42143895,2350,2350,2350,2350,4
20230720,135000,42134495,2350,2350,2350,2350,6
20230720,134900,42120395,2350,2350,2350,2350,9
20230720,134800,42099245,2350,2350,2350,2350,0
20230720,134700,42099245,2350,2350,2350,2350,5
20230720,134600,42087495,2350,2350,2350,2350,16
20230720,134500,42049895,2355,2355,2355,2355,0
20230720,134400,42049895,2355,2355,2355,2355,0
20230720,134300,42049895,2355,2355,2355,2355,6
20230720,134200,42035765,2355,2355,2355,2355,9
20230720,134100,42014570,2355,2355,2355,2355,0
20230720,134000,42014570,2355,2355,2355,2355,11
20230720,133900,41988665,2355,2355,2355,2355,10
20230720,133800,41965115,2355,2355,2355,2355,4
20230720,133700,41955695,2355,2355,2355,2355,5
20230720,133600,41943920,2355,2355,2355,2355,11
20230720,133500,41918015,2355,2355,2355,2355,0
20230720,133400,41918015,2355,2355,2355,2355,13
20230720,133300,41887400,2355,2355,2355,2355,7
20230720,133200,41870915,2360,2360,2360,2360,0
20230720,133100,41870915,2360,2360,2360,2360,1
20230720,133000,41868555,2355,2355,2355,2355,6
20230720,132900,41854425,2355,2355,2355,2355,9
20230720,132800,41833230,2355,2355,2355,2355,0
20230720,132700,41833230,2355,2355,2355,2355,4
20230720,132600,41823810,2355,2355,2355,2355,12
20230720,132500,41795550,2355,2355,2355,2355,5
20230720,132400,41783775,2355,2355,2355,2355,5
20230720,132300,41772000,2355,2355,2355,2355,10
20230720,132200,41748450,2355,2355,2355,2355,0
20230720,132100,41748450,2355,2355,2355,2355,9
20230720,132000,41727255,2355,2355,2355,2355,7
20230720,131900,41710770,2355,2355,2355,2355,4
20230720,131800,41701350,2355,2355,2355,2355,5
20230720,131700,41689575,2355,2355,2355,2355,0
20230720,131600,41689575,2355,2355,2355,2355,21
20230720,131500,41640120,2355,2355,2355,2355,0
20230720,131400,41640120,2355,2355,2355,2355,4
20230720,131300,41630700,2355,2355,2355,2355,12
20230720,131200,41602440,2355,2355,2355,2355,4
20230720,131100,41593020,2355,2355,2355,2355,5
20230720,131000,41581245,2355,2355,2355,2355,14
20230720,130900,41548275,2360,2360,2360,2360,0
20230720,130800,41548275,2360,2360,2360,2360,0
20230720,130700,41548275,2360,2360,2360,2360,0
20230720,130600,41548275,2360,2355,2360,2355,23
20230720,130500,41494105,2355,2355,2355,2355,0
20230720,130400,41494105,2355,2355,2355,2355,0
20230720,130300,41494105,2355,2355,2355,2355,9
20230720,130200,41472910,2355,2355,2355,2355,0
20230720,130100,41472910,2355,2355,2355,2355,8
20230720,130000,41454070,2355,2355,2355,2355,5
20230720,125900,41442295,2355,2355,2355,2355,5
20230720,125800,41430520,2370,2370,2370,2370,0
20230720,125700,41430520,2370,2360,2370,2360,16
20230720,125600,41392670,2355,2355,2355,2355,6
20230720,125500,41378540,2355,2355,2355,2355,9
20230720,125400,41357345,2355,2355,2355,2355,0
20230720,125300,41357345,2355,2355,2355,2355,16
20230720,125200,41319665,2355,2355,2355,2355,0
20230720,125100,41319665,2355,2355,2355,2355,4
20230720,125000,41310245,2355,2355,2355,2355,11
20230720,124900,41284340,2355,2355,2355,2355,0
20230720,124800,41284340,2355,2355,2355,2355,9
20230720,124700,41263145,2355,2355,2355,2355,0
20230720,124600,41263145,2355,2355,2355,2355,12
20230720,124500,41234885,2355,2355,2355,2355,35
20230720,124400,41152460,2355,2355,2355,2355,4
20230720,124300,41143040,2355,2355,2355,2355,6
20230720,124200,41128910,2355,2355,2355,2355,9
20230720,124100,41107715,2355,2355,2355,2355,0
20230720,124000,41107715,2355,2355,2355,2355,16
20230720,123900,41070035,2355,2355,2355,2355,0
20230720,123800,41070035,2355,2355,2355,2355,4
20230720,123700,41060615,2355,2355,2355,2355,5
20230720,123600,41048840,2355,2355,2355,2355,6
20230720,123500,41034710,2355,2355,2355,2355,10
20230720,123400,41011160,2355,2355,2355,2355,0
20230720,123300,41011160,2355,2355,2355,2355,11
20230720,123200,40985255,2355,2355,2355,2355,5
20230720,123100,40973480,2355,2355,2355,2355,4
20230720,123000,40964060,2355,2355,2355,2355,11
20230720,122900,40938155,2355,2355,2355,2355,4
20230720,122800,40928735,2355,2355,2355,2355,0
20230720,122700,40928735,2355,2355,2355,2355,10
20230720,122600,40905185,2355,2355,2355,2355,7
20230720,122500,40888700,2355,2355,2355,2355,4
20230720,122400,40879280,2355,2355,2355,2355,5
20230720,122300,40867505,2355,2355,2355,2355,10
20230720,122200,40843955,2355,2355,2355,2355,5
20230720,122100,40832180,2355,2355,2355,2355,0
20230720,122000,40832180,2355,2355,2355,2355,11
20230720,121900,40806275,2355,2355,2355,2355,5
20230720,121800,40794500,2355,2355,2355,2355,4
20230720,121700,40785080,2355,2355,2355,2355,6
20230720,121600,40770950,2355,2355,2355,2355,11
20230720,121500,40745045,2355,2355,2355,2355,0
20230720,121400,40745045,2355,2355,2355,2355,9
20230720,121300,40723850,2355,2355,2355,2355,7
20230720,121200,40707365,2355,2355,2355,2355,4
20230720,121100,40697945,2355,2355,2355,2355,5
20230720,121000,40686170,2355,2355,2355,2355,10
20230720,120900,40662620,2355,2355,2355,2355,5
20230720,120800,40650845,2355,2355,2355,2355,0
20230720,120700,40650845,2355,2355,2355,2355,4
20230720,120600,40641425,2355,2355,2355,2355,12
20230720,120500,40613165,2355,2355,2355,2355,5
20230720,120400,40601390,2355,2355,2355,2355,5
20230720,120300,40589615,2355,2355,2355,2355,10
20230720,120200,40566065,2355,2355,2355,2355,0
20230720,120100,40566065,2355,2355,2355,2355,9
20230720,120000,40544870,2355,2355,2355,2355,7
20230720,115900,40528385,2355,2355,2355,2355,9
20230720,115800,40507190,2355,2355,2355,2355,0
20230720,115700,40507190,2355,2355,2355,2355,5
20230720,115600,40495415,2355,2355,2355,2355,11
20230720,115500,40469510,2355,2355,2355,2355,4
20230720,115400,40460090,2355,2355,2355,2355,0
20230720,115300,40460090,2355,2355,2355,2355,9
20230720,115200,40438895,2355,2355,2355,2355,4
20230720,115100,40429475,2355,2355,2355,2355,5
20230720,115000,40417700,2355,2355,2355,2355,14
20230720,114900,40384730,2355,2355,2355,2355,0
20230720,114800,40384730,2355,2355,2355,2355,10
20230720,114700,40361180,2360,2360,2360,2360,0
20230720,114600,40361180,2360,2365,2365,2360,13
20230720,114500,40330470,2360,2360,2360,2360,5
20230720,114400,40318670,2355,2355,2355,2355,4
20230720,114300,40309250,2355,2355,2355,2355,11
20230720,114200,40283345,2355,2355,2355,2355,4
20230720,114100,40273925,2355,2355,2355,2355,5
20230720,114000,40262150,2355,2355,2355,2355,11
20230720,113900,40236245,2355,2355,2355,2355,0
20230720,113800,40236245,2355,2355,2355,2355,5
20230720,113700,40224470,2355,2355,2355,2355,5
20230720,113600,40212695,2355,2355,2355,2355,6
20230720,113500,40198565,2355,2355,2355,2355,9
20230720,113400,40177370,2355,2355,2355,2355,0
20230720,113300,40177370,2355,2355,2355,2355,16
20230720,113200,40139690,2355,2355,2355,2355,0
20230720,113100,40139690,2355,2355,2355,2355,4
20230720,113000,40130270,2355,2355,2355,2355,11
20230720,112900,40104365,2355,2355,2355,2355,4
20230720,112800,40094945,2355,2355,2355,2355,5
20230720,112700,40083170,2355,2355,2355,2355,5
20230720,112600,40071395,2355,2355,2355,2355,7
20230720,112500,40054910,2355,2355,2355,2355,5
20230720,112400,40043135,2355,2355,2355,2355,4
20230720,112300,40033715,2355,2355,2355,2355,11
20230720,112200,40007810,2355,2355,2355,2355,4
20230720,112100,39998390,2355,2355,2355,2355,0
20230720,112000,39998390,2355,2355,2355,2355,16
20230720,111900,39960710,2355,2355,2355,2355,0
20230720,111800,39960710,2355,2355,2355,2355,4
20230720,111700,39951290,2355,2355,2355,2355,5
20230720,111600,39939515,2355,2355,2355,2355,31
20230720,111500,39866510,2355,2355,2355,2355,5
20230720,111400,39854735,2355,2355,2355,2355,4
20230720,111300,39845315,2355,2355,2355,2355,6
20230720,111200,39831185,2355,2355,2355,2355,9
20230720,111100,39809990,2355,2355,2355,2355,0
20230720,111000,39809990,2355,2355,2355,2355,11
20230720,110900,39784085,2355,2355,2355,2355,4
20230720,110800,39774665,2355,2355,2355,2355,0
20230720,110700,39774665,2355,2355,2355,2355,10
20230720,110600,39751115,2355,2355,2355,2355,6
20230720,110500,39736985,2355,2355,2355,2355,4
20230720,110400,39727565,2355,2355,2355,2355,5
20230720,110300,39715790,2355,2355,2355,2355,10
20230720,110200,39692240,2355,2355,2355,2355,5
20230720,110100,39680465,2355,2355,2355,2355,4
20230720,110000,39671045,2355,2355,2355,2355,6
20230720,105900,39656915,2355,2355,2355,2355,9
20230720,105800,39635720,2355,2355,2355,2355,0
20230720,105700,39635720,2355,2355,2355,2355,11
20230720,105600,39609815,2355,2355,2355,2355,5
20230720,105500,39598040,2355,2355,2355,2355,0
20230720,105400,39598040,2355,2355,2355,2355,9
20230720,105300,39576845,2355,2355,2355,2355,6
20230720,105200,39562715,2355,2355,2355,2355,9
20230720,105100,39541520,2355,2355,2355,2355,0
20230720,105000,39541520,2355,2355,2355,2355,10
20230720,104900,39517970,2355,2355,2355,2355,5
20230720,104800,39506195,2355,2355,2355,2355,4
20230720,104700,39496775,2355,2355,2355,2355,6
20230720,104600,39482645,2355,2355,2355,2355,10
20230720,104500,39459095,2355,2355,2355,2355,0
20230720,104400,39459095,2355,2355,2355,2355,9
20230720,104300,39437900,2355,2355,2355,2355,6
20230720,104200,39423770,2355,2355,2355,2355,0
20230720,104100,39423770,2355,2355,2355,2355,9
20230720,104000,39402575,2355,2355,2355,2355,6
20230720,103900,39388445,2355,2355,2355,2355,9
20230720,103800,39367250,2355,2355,2355,2355,0
20230720,103700,39367250,2355,2355,2355,2355,11
20230720,103600,39341345,2355,2355,2355,2355,5
20230720,103500,39329570,2355,2355,2355,2355,4
20230720,103400,39320150,2355,2355,2355,2355,5
20230720,103300,39308375,2355,2355,2355,2355,10
20230720,103200,39284825,2355,2355,2355,2355,0
20230720,103100,39284825,2355,2355,2355,2355,14
20230720,103000,39251855,2355,2355,2355,2355,6
20230720,102900,39237725,2355,2355,2355,2355,4
20230720,102800,39228305,2355,2355,2355,2355,5
20230720,102700,39216530,2355,2355,2355,2355,6
20230720,102600,39202400,2355,2355,2355,2355,10
20230720,102500,39178850,2355,2355,2355,2355,0
20230720,102400,39178850,2355,2355,2355,2355,8
20230720,102300,39160010,2355,2355,2355,2355,6
20230720,102200,39145880,2360,2360,2360,2360,1
20230720,102100,39143520,2355,2355,2355,2355,5
20230720,102000,39131745,2355,2355,2355,2355,10
20230720,101900,39108195,2355,2355,2355,2355,0
20230720,101800,39108195,2355,2355,2355,2355,10
20230720,101700,39084645,2355,2355,2355,2355,6
20230720,101600,39070515,2355,2355,2355,2355,4
20230720,101500,39061095,2355,2355,2355,2355,5
20230720,101400,39049320,2355,2355,2355,2355,0
20230720,101300,39049320,2355,2355,2355,2355,15
20230720,101200,39013995,2355,2355,2355,2355,0
20230720,101100,39013995,2355,2355,2355,2355,4
20230720,101000,39004575,2355,2355,2355,2355,16
20230720,100900,38966895,2355,2355,2355,2355,4
20230720,100800,38957475,2355,2355,2355,2355,5
20230720,100700,38945700,2355,2355,2355,2355,11
20230720,100600,38919795,2355,2355,2355,2355,0
20230720,100500,38919795,2355,2355,2355,2355,9
20230720,100400,38898600,2355,2355,2355,2355,0
20230720,100300,38898600,2355,2355,2355,2355,9
20230720,100200,38877405,2365,2365,2365,2365,0
20230720,100100,38877405,2365,2350,2365,2350,5
20230720,100000,38865640,2350,2350,2350,2350,5
20230720,095900,38853890,2350,2350,2350,2350,0
20230720,095800,38853890,2350,2350,2350,2350,11
20230720,095700,38828040,2350,2350,2350,2350,11
20230720,095600,38802190,2355,2355,2355,2355,2
20230720,095500,38797480,2365,2365,2365,2365,5
20230720,095400,38785655,2370,2370,2370,2370,0
20230720,095300,38785655,2370,2365,2375,2365,13
20230720,095200,38754865,2360,2360,2360,2360,13
20230720,095100,38724185,2360,2360,2360,2360,0
20230720,095000,38724185,2360,2360,2360,2360,11
20230720,094900,38698225,2365,2365,2365,2365,0
20230720,094800,38698225,2365,2360,2365,2360,10
20230720,094700,38674595,2375,2375,2375,2375,0
20230720,094600,38674595,2375,2375,2375,2375,0
20230720,094500,38674595,2375,2355,2375,2355,229
20230720,094400,38133810,2355,2350,2355,2350,11
20230720,094300,38107935,2345,2345,2345,2345,8
20230720,094200,38089175,2345,2345,2345,2345,5
20230720,094100,38077450,2345,2350,2350,2345,10
20230720,094000,38053970,2355,2355,2355,2355,0
20230720,093900,38053970,2355,2355,2355,2355,0
20230720,093800,38053970,2355,2355,2355,2355,6
20230720,093700,38039840,2350,2350,2350,2350,17
20230720,093600,37999890,2345,2360,2360,2345,8000
20230720,093500,19147115,2360,2360,2360,2360,150
20230720,093400,18793115,2345,2345,2345,2345,0
20230720,093300,18793115,2345,2345,2345,2345,0
20230720,093200,18793115,2345,2345,2345,2345,0
20230720,093100,18793115,2345,2345,2345,2345,0
20230720,093000,18793115,2345,2365,2365,2345,7185
20230720,092900,1899150,2370,2370,2370,2370,0
20230720,092800,1899150,2370,2370,2370,2370,0
20230720,092700,1899150,2370,2370,2370,2370,0
20230720,092600,1899150,2370,2370,2370,2370,0
20230720,092500,1899150,2370,2370,2370,2370,0
20230720,092400,1899150,2370,2370,2370,2370,0
20230720,092300,1899150,2370,2370,2370,2370,0
20230720,092200,1899150,2370,2370,2370,2370,0
20230720,092100,1899150,2370,2370,2370,2370,0
20230720,092000,1899150,2370,2370,2370,2370,1
20230720,091900,1896780,2365,2365,2365,2365,0
20230720,091800,1896780,2365,2365,2365,2365,0
20230720,091700,1896780,2365,2365,2365,2365,0
20230720,091600,1896780,2365,2365,2365,2365,0
20230720,091500,1896780,2365,2365,2365,2365,0
20230720,091400,1896780,2365,2365,2365,2365,0
20230720,091300,1896780,2365,2365,2365,2365,0
20230720,091200,1896780,2365,2365,2365,2365,0
20230720,091100,1896780,2365,2365,2365,2365,0
20230720,091000,1896780,2365,2365,2365,2365,0
20230720,090900,1896780,2365,2365,2365,2365,0
20230720,090800,1896780,2365,2365,2365,2365,446
20230720,090700,841990,2365,2375,2375,2365,354
20230720,090600,4750,2375,2375,2375,2375,0
20230720,090500,4750,2375,2375,2375,2375,0
20230720,090400,4750,2375,2375,2375,2375,0
20230720,090300,4750,2375,2375,2375,2375,0
20230720,090200,4750,2375,2375,2375,2375,0
20230720,090100,4750,2375,2375,2375,2375,0
20230720,090000,4750,2375,2375,2375,2375,2