KissMeData/200580/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,200800,19320490,12400,12400,12400,12400,1
20230727,200700,19320490,12400,12400,12400,12400,0
20230727,200600,19320490,12400,12400,12400,12400,0
20230727,200500,19320490,12400,12400,12400,12400,0
20230727,200400,19320490,12400,12400,12400,12400,0
20230727,200300,19320490,12400,12400,12400,12400,0
20230727,200200,19320490,12400,12400,12400,12400,0
20230727,200100,19320490,12400,12400,12400,12400,0
20230727,200000,19320490,12400,12400,12400,12400,0
20230727,195900,19320490,12400,12400,12400,12400,0
20230727,195800,19320490,12400,12400,12400,12400,0
20230727,195700,19320490,12400,12400,12400,12400,0
20230727,195600,19320490,12400,12400,12400,12400,0
20230727,195500,19320490,12400,12400,12400,12400,0
20230727,195400,19320490,12400,12400,12400,12400,0
20230727,195300,19320490,12400,12400,12400,12400,0
20230727,195200,19320490,12400,12400,12400,12400,0
20230727,195100,19320490,12400,12400,12400,12400,0
20230727,195000,19320490,12400,12400,12400,12400,0
20230727,194900,19320490,12400,12400,12400,12400,0
20230727,194800,19320490,12400,12400,12400,12400,0
20230727,194700,19320490,12400,12400,12400,12400,0
20230727,194600,19320490,12400,12400,12400,12400,0
20230727,194500,19320490,12400,12400,12400,12400,0
20230727,194400,19320490,12400,12400,12400,12400,0
20230727,194300,19320490,12400,12400,12400,12400,0
20230727,194200,19320490,12400,12400,12400,12400,0
20230727,194100,19320490,12400,12400,12400,12400,0
20230727,194000,19320490,12400,12400,12400,12400,0
20230727,193900,19320490,12400,12400,12400,12400,0
20230727,193800,19320490,12400,12400,12400,12400,1
20230727,193700,19320490,12400,12400,12400,12400,0
20230727,193600,19320490,12400,12400,12400,12400,0
20230727,193500,19320490,12400,12400,12400,12400,0
20230727,193400,19320490,12400,12400,12400,12400,0
20230727,193300,19320490,12400,12400,12400,12400,0
20230727,193200,19320490,12400,12400,12400,12400,0
20230727,193100,19320490,12400,12400,12400,12400,0
20230727,193000,19320490,12400,12400,12400,12400,0
20230727,192900,19320490,12400,12400,12400,12400,0
20230727,192800,19320490,12400,12400,12400,12400,0
20230727,192700,19320490,12400,12400,12400,12400,0
20230727,192600,19320490,12400,12400,12400,12400,0
20230727,192500,19320490,12400,12400,12400,12400,0
20230727,192400,19320490,12400,12400,12400,12400,0
20230727,192300,19320490,12400,12400,12400,12400,0
20230727,192200,19320490,12400,12400,12400,12400,0
20230727,192100,19320490,12400,12400,12400,12400,0
20230727,192000,19320490,12400,12400,12400,12400,0
20230727,191900,19320490,12400,12400,12400,12400,0
20230727,191800,19320490,12400,12400,12400,12400,0
20230727,191700,19320490,12400,12400,12400,12400,0
20230727,191600,19320490,12400,12400,12400,12400,0
20230727,191500,19320490,12400,12400,12400,12400,0
20230727,191400,19320490,12400,12400,12400,12400,0
20230727,191300,19320490,12400,12400,12400,12400,0
20230727,191200,19320490,12400,12400,12400,12400,0
20230727,191100,19320490,12400,12400,12400,12400,0
20230727,191000,19320490,12400,12400,12400,12400,0
20230727,190900,19320490,12400,12400,12400,12400,0
20230727,190800,19320490,12400,12400,12400,12400,1
20230727,190700,19320490,12400,12400,12400,12400,0
20230727,190600,19320490,12400,12400,12400,12400,0
20230727,190500,19320490,12400,12400,12400,12400,0
20230727,190400,19320490,12400,12400,12400,12400,0
20230727,190300,19320490,12400,12400,12400,12400,0
20230727,190200,19320490,12400,12400,12400,12400,0
20230727,190100,19320490,12400,12400,12400,12400,0
20230727,190000,19320490,12400,12400,12400,12400,0
20230727,185900,19320490,12400,12400,12400,12400,0
20230727,185800,19320490,12400,12400,12400,12400,0
20230727,185700,19320490,12400,12400,12400,12400,0
20230727,185600,19320490,12400,12400,12400,12400,0
20230727,185500,19320490,12400,12400,12400,12400,0
20230727,185400,19320490,12400,12400,12400,12400,0
20230727,185300,19320490,12400,12400,12400,12400,0
20230727,185200,19320490,12400,12400,12400,12400,0
20230727,185100,19320490,12400,12400,12400,12400,0
20230727,185000,19320490,12400,12400,12400,12400,0
20230727,184900,19320490,12400,12400,12400,12400,0
20230727,184800,19320490,12400,12400,12400,12400,0
20230727,184700,19320490,12400,12400,12400,12400,0
20230727,184600,19320490,12400,12400,12400,12400,0
20230727,184500,19320490,12400,12400,12400,12400,0
20230727,184400,19320490,12400,12400,12400,12400,0
20230727,184300,19320490,12400,12400,12400,12400,0
20230727,184200,19320490,12400,12400,12400,12400,0
20230727,184100,19320490,12400,12400,12400,12400,0
20230727,184000,19320490,12400,12400,12400,12400,0
20230727,183900,19320490,12400,12400,12400,12400,0
20230727,183800,19320490,12400,12400,12400,12400,1
20230727,183700,19320490,12400,12400,12400,12400,0
20230727,183600,19320490,12400,12400,12400,12400,0
20230727,183500,19320490,12400,12400,12400,12400,0
20230727,183400,19320490,12400,12400,12400,12400,0
20230727,183300,19320490,12400,12400,12400,12400,0
20230727,183200,19320490,12400,12400,12400,12400,0
20230727,183100,19320490,12400,12400,12400,12400,0
20230727,183000,19320490,12400,12400,12400,12400,0
20230727,182900,19320490,12400,12400,12400,12400,0
20230727,182800,19320490,12400,12400,12400,12400,0
20230727,182700,19320490,12400,12400,12400,12400,0
20230727,182600,19320490,12400,12400,12400,12400,0
20230727,182500,19320490,12400,12400,12400,12400,0
20230727,182400,19320490,12400,12400,12400,12400,0
20230727,182300,19320490,12400,12400,12400,12400,0
20230727,182200,19320490,12400,12400,12400,12400,0
20230727,182100,19320490,12400,12400,12400,12400,0
20230727,182000,19320490,12400,12400,12400,12400,0
20230727,181900,19320490,12400,12400,12400,12400,0
20230727,181800,19320490,12400,12400,12400,12400,0
20230727,181700,19320490,12400,12400,12400,12400,0
20230727,181600,19320490,12400,12400,12400,12400,0
20230727,181500,19320490,12400,12400,12400,12400,0
20230727,181400,19320490,12400,12400,12400,12400,0
20230727,181300,19320490,12400,12400,12400,12400,0
20230727,181200,19320490,12400,12400,12400,12400,0
20230727,181100,19320490,12400,12400,12400,12400,0
20230727,181000,19320490,12400,12400,12400,12400,0
20230727,180900,19320490,12400,12400,12400,12400,0
20230727,180800,19320490,12400,12400,12400,12400,1
20230727,180700,19320490,12400,12400,12400,12400,0
20230727,180600,19320490,12400,12400,12400,12400,0
20230727,180500,19320490,12400,12400,12400,12400,0
20230727,180400,19320490,12400,12400,12400,12400,0
20230727,180300,19320490,12400,12400,12400,12400,0
20230727,180200,19320490,12400,12400,12400,12400,0
20230727,180100,19320490,12400,12400,12400,12400,0
20230727,180000,19320490,12400,12400,12400,12400,0
20230727,175900,19320490,12400,12400,12400,12400,0
20230727,175800,19320490,12400,12400,12400,12400,0
20230727,175700,19320490,12400,12400,12400,12400,0
20230727,175600,19320490,12400,12400,12400,12400,0
20230727,175500,19320490,12400,12400,12400,12400,0
20230727,175400,19320490,12400,12400,12400,12400,0
20230727,175300,19320490,12400,12400,12400,12400,0
20230727,175200,19320490,12400,12400,12400,12400,0
20230727,175100,19320490,12400,12400,12400,12400,0
20230727,175000,19320490,12400,12400,12400,12400,0
20230727,174900,19320490,12400,12400,12400,12400,0
20230727,174800,19320490,12400,12400,12400,12400,0
20230727,174700,19320490,12400,12400,12400,12400,0
20230727,174600,19320490,12400,12400,12400,12400,0
20230727,174500,19320490,12400,12400,12400,12400,0
20230727,174400,19320490,12400,12400,12400,12400,0
20230727,174300,19320490,12400,12400,12400,12400,0
20230727,174200,19320490,12400,12400,12400,12400,0
20230727,174100,19320490,12400,12400,12400,12400,0
20230727,174000,19320490,12400,12400,12400,12400,0
20230727,173900,19320490,12400,12400,12400,12400,0
20230727,173800,19320490,12400,12400,12400,12400,1
20230727,173700,19320490,12400,12400,12400,12400,0
20230727,173600,19320490,12400,12400,12400,12400,0
20230727,173500,19320490,12400,12400,12400,12400,0
20230727,173400,19320490,12400,12400,12400,12400,0
20230727,173300,19320490,12400,12400,12400,12400,0
20230727,173200,19320490,12400,12400,12400,12400,0
20230727,173100,19320490,12400,12400,12400,12400,0
20230727,173000,19320490,12400,12400,12400,12400,0
20230727,172900,19320490,12400,12400,12400,12400,0
20230727,172800,19320490,12400,12400,12400,12400,0
20230727,172700,19320490,12400,12400,12400,12400,0
20230727,172600,19320490,12400,12400,12400,12400,0
20230727,172500,19320490,12400,12400,12400,12400,0
20230727,172400,19320490,12400,12400,12400,12400,0
20230727,172300,19320490,12400,12400,12400,12400,0
20230727,172200,19320490,12400,12400,12400,12400,0
20230727,172100,19320490,12400,12400,12400,12400,0
20230727,172000,19320490,12400,12400,12400,12400,0
20230727,171900,19320490,12400,12400,12400,12400,0
20230727,171800,19320490,12400,12400,12400,12400,0
20230727,171700,19320490,12400,12400,12400,12400,0
20230727,171600,19320490,12400,12400,12400,12400,0
20230727,171500,19320490,12400,12400,12400,12400,0
20230727,171400,19320490,12400,12400,12400,12400,0
20230727,171300,19320490,12400,12400,12400,12400,0
20230727,171200,19320490,12400,12400,12400,12400,0
20230727,171100,19320490,12400,12400,12400,12400,0
20230727,171000,19320490,12400,12400,12400,12400,0
20230727,170900,19320490,12400,12400,12400,12400,0
20230727,170800,19320490,12400,12400,12400,12400,1
20230727,170700,19320490,12400,12400,12400,12400,0
20230727,170600,19320490,12400,12400,12400,12400,0
20230727,170500,19320490,12400,12400,12400,12400,0
20230727,170400,19320490,12400,12400,12400,12400,0
20230727,170300,19320490,12400,12400,12400,12400,0
20230727,170200,19320490,12400,12400,12400,12400,0
20230727,170100,19320490,12400,12400,12400,12400,0
20230727,170000,19320490,12400,12400,12400,12400,0
20230727,165900,19320490,12400,12400,12400,12400,0
20230727,165800,19320490,12400,12400,12400,12400,0
20230727,165700,19320490,12400,12400,12400,12400,0
20230727,165600,19320490,12400,12400,12400,12400,0
20230727,165500,19320490,12400,12400,12400,12400,0
20230727,165400,19320490,12400,12400,12400,12400,0
20230727,165300,19320490,12400,12400,12400,12400,0
20230727,165200,19320490,12400,12400,12400,12400,0
20230727,165100,19320490,12400,12400,12400,12400,0
20230727,165000,19320490,12400,12400,12400,12400,0
20230727,164900,19320490,12400,12400,12400,12400,0
20230727,164800,19320490,12400,12400,12400,12400,0
20230727,164700,19320490,12400,12400,12400,12400,0
20230727,164600,19320490,12400,12400,12400,12400,0
20230727,164500,19320490,12400,12400,12400,12400,0
20230727,164400,19320490,12400,12400,12400,12400,0
20230727,164300,19320490,12400,12400,12400,12400,0
20230727,164200,19320490,12400,12400,12400,12400,0
20230727,164100,19320490,12400,12400,12400,12400,0
20230727,164000,19320490,12400,12400,12400,12400,0
20230727,163900,19320490,12400,12400,12400,12400,0
20230727,163800,19320490,12400,12400,12400,12400,1
20230727,163700,19320490,12400,12400,12400,12400,0
20230727,163600,19320490,12400,12400,12400,12400,0
20230727,163500,19320490,12400,12400,12400,12400,0
20230727,163400,19320490,12400,12400,12400,12400,0
20230727,163300,19320490,12400,12400,12400,12400,0
20230727,163200,19320490,12400,12400,12400,12400,0
20230727,163100,19320490,12400,12400,12400,12400,0
20230727,163000,19320490,12400,12400,12400,12400,0
20230727,162900,19320490,12400,12400,12400,12400,0
20230727,162800,19320490,12400,12400,12400,12400,0
20230727,162700,19320490,12400,12400,12400,12400,0
20230727,162600,19320490,12400,12400,12400,12400,0
20230727,162500,19320490,12400,12400,12400,12400,0
20230727,162400,19320490,12400,12400,12400,12400,0
20230727,162300,19320490,12400,12400,12400,12400,0
20230727,162200,19320490,12400,12400,12400,12400,0
20230727,162100,19320490,12400,12400,12400,12400,0
20230727,162000,19320490,12400,12400,12400,12400,0
20230727,161900,19320490,12400,12400,12400,12400,0
20230727,161800,19320490,12400,12400,12400,12400,0
20230727,161700,19320490,12400,12400,12400,12400,0
20230727,161600,19320490,12400,12400,12400,12400,0
20230727,161500,19320490,12400,12400,12400,12400,0
20230727,161400,19320490,12400,12400,12400,12400,0
20230727,161300,19320490,12400,12400,12400,12400,0
20230727,161200,19320490,12400,12400,12400,12400,0
20230727,161100,19320490,12400,12400,12400,12400,0
20230727,161000,19320490,12400,12400,12400,12400,0
20230727,160900,19320490,12400,12400,12400,12400,0
20230727,160800,19320490,12400,12400,12400,12400,1
20230727,160700,19320490,12400,12400,12400,12400,0
20230727,160600,19320490,12400,12400,12400,12400,0
20230727,160500,19320490,12400,12400,12400,12400,0
20230727,160400,19320490,12400,12400,12400,12400,0
20230727,160300,19320490,12400,12400,12400,12400,0
20230727,160200,19320490,12400,12400,12400,12400,0
20230727,160100,19320490,12400,12400,12400,12400,0
20230727,160000,19320490,12400,12400,12400,12400,0
20230727,155900,19320490,12400,12400,12400,12400,0
20230727,155800,19320490,12400,12400,12400,12400,0
20230727,155700,19320490,12400,12400,12400,12400,0
20230727,155600,19320490,12400,12400,12400,12400,0
20230727,155500,19320490,12400,12400,12400,12400,0
20230727,155400,19320490,12400,12400,12400,12400,0
20230727,155300,19320490,12400,12400,12400,12400,0
20230727,155200,19320490,12400,12400,12400,12400,0
20230727,155100,19320490,12400,12400,12400,12400,0
20230727,155000,19320490,12400,12400,12400,12400,0
20230727,154900,19320490,12400,12400,12400,12400,0
20230727,154800,19320490,12400,12400,12400,12400,0
20230727,154700,19320490,12400,12400,12400,12400,0
20230727,154600,19320490,12400,12400,12400,12400,0
20230727,154500,19320490,12400,12400,12400,12400,0
20230727,154400,19320490,12400,12400,12400,12400,0
20230727,154300,19320490,12400,12400,12400,12400,0
20230727,154200,19320490,12400,12400,12400,12400,0
20230727,154100,19320490,12400,12400,12400,12400,0
20230727,154000,19320490,12400,12400,12400,12400,0
20230727,153900,19320490,12400,12400,12400,12400,0
20230727,153800,19320490,12400,12400,12400,12400,1
20230727,153700,19320490,12400,12400,12400,12400,0
20230727,153600,19320490,12400,12400,12400,12400,0
20230727,153500,19320490,12400,12400,12400,12400,0
20230727,153400,19320490,12400,12400,12400,12400,0
20230727,153300,19320490,12400,12400,12400,12400,0
20230727,153200,19320490,12400,12400,12400,12400,0
20230727,153100,19320490,12400,12400,12400,12400,0
20230727,153000,19320490,12400,12400,12400,12400,1
20230727,152900,19308090,12400,12400,12400,12400,0
20230727,152800,19308090,12400,12400,12400,12400,0
20230727,152700,19308090,12400,12400,12400,12400,0
20230727,152600,19308090,12400,12400,12400,12400,0
20230727,152500,19308090,12400,12400,12400,12400,0
20230727,152400,19308090,12400,12400,12400,12400,0
20230727,152300,19308090,12400,12400,12400,12400,0
20230727,152200,19308090,12400,12400,12400,12400,0
20230727,152100,19308090,12400,12400,12400,12400,0
20230727,152000,19308090,12400,12400,12400,12400,0
20230727,151900,19308090,12400,12400,12400,12400,0
20230727,151800,19308090,12400,12400,12400,12400,0
20230727,151700,19308090,12400,12400,12400,12400,0
20230727,151600,19308090,12400,12400,12400,12400,0
20230727,151500,19308090,12400,12400,12400,12400,0
20230727,151400,19308090,12400,12400,12400,12400,0
20230727,151300,19308090,12400,12400,12400,12400,0
20230727,151200,19308090,12400,12400,12400,12400,0
20230727,151100,19308090,12400,12400,12400,12400,0
20230727,151000,19308090,12400,12400,12400,12400,0
20230727,150900,19308090,12400,12400,12400,12400,0
20230727,150800,19308090,12400,12400,12400,12400,345
20230727,150700,15030090,12690,12690,12690,12690,0
20230727,150600,15030090,12690,12690,12690,12690,0
20230727,150500,15030090,12690,12690,12690,12690,0
20230727,150400,15030090,12690,12690,12690,12690,0
20230727,150300,15030090,12690,12690,12690,12690,0
20230727,150200,15030090,12690,12690,12690,12690,0
20230727,150100,15030090,12690,12690,12690,12690,0
20230727,150000,15030090,12690,12690,12690,12690,0
20230727,145900,15030090,12690,12690,12690,12690,0
20230727,145800,15030090,12690,12690,12690,12690,0
20230727,145700,15030090,12690,12690,12690,12690,1
20230727,145600,15017400,12400,12400,12400,12400,0
20230727,145500,15017400,12400,12400,12400,12400,0
20230727,145400,15017400,12400,12400,12400,12400,0
20230727,145300,15017400,12400,12400,12400,12400,0
20230727,145200,15017400,12400,12400,12400,12400,0
20230727,145100,15017400,12400,12400,12400,12400,0
20230727,145000,15017400,12400,12400,12400,12400,0
20230727,144900,15017400,12400,12400,12400,12400,0
20230727,144800,15017400,12400,12400,12400,12400,0
20230727,144700,15017400,12400,12400,12400,12400,0
20230727,144600,15017400,12400,12400,12400,12400,0
20230727,144500,15017400,12400,12400,12400,12400,0
20230727,144400,15017400,12400,12400,12400,12400,0
20230727,144300,15017400,12400,12400,12400,12400,0
20230727,144200,15017400,12400,12400,12400,12400,0
20230727,144100,15017400,12400,12400,12400,12400,0
20230727,144000,15017400,12400,12400,12400,12400,0
20230727,143900,15017400,12400,12400,12400,12400,0
20230727,143800,15017400,12400,12400,12400,12400,0
20230727,143700,15017400,12400,12400,12400,12400,0
20230727,143600,15017400,12400,12400,12400,12400,0
20230727,143500,15017400,12400,12400,12400,12400,0
20230727,143400,15017400,12400,12400,12400,12400,0
20230727,143300,15017400,12400,12400,12400,12400,0
20230727,143200,15017400,12400,12400,12400,12400,0
20230727,143100,15017400,12400,12400,12400,12400,0
20230727,143000,15017400,12400,12400,12400,12400,0
20230727,142900,15017400,12400,12400,12400,12400,0
20230727,142800,15017400,12400,12400,12400,12400,0
20230727,142700,15017400,12400,12400,12400,12400,0
20230727,142600,15017400,12400,12400,12400,12400,0
20230727,142500,15017400,12400,12400,12400,12400,0
20230727,142400,15017400,12400,12400,12400,12400,0
20230727,142300,15017400,12400,12400,12400,12400,0
20230727,142200,15017400,12400,12400,12400,12400,0
20230727,142100,15017400,12400,12400,12400,12400,0
20230727,142000,15017400,12400,12400,12400,12400,0
20230727,141900,15017400,12400,12400,12400,12400,0
20230727,141800,15017400,12400,12400,12400,12400,0
20230727,141700,15017400,12400,12400,12400,12400,0
20230727,141600,15017400,12400,12400,12400,12400,0
20230727,141500,15017400,12400,12400,12400,12400,0
20230727,141400,15017400,12400,12400,12400,12400,0
20230727,141300,15017400,12400,12400,12400,12400,0
20230727,141200,15017400,12400,12400,12400,12400,0
20230727,141100,15017400,12400,12400,12400,12400,0
20230727,141000,15017400,12400,12400,12400,12400,0
20230727,140900,15017400,12400,12400,12400,12400,0
20230727,140800,15017400,12400,12400,12400,12400,0
20230727,140700,15017400,12400,12400,12400,12400,0
20230727,140600,15017400,12400,12400,12400,12400,0
20230727,140500,15017400,12400,12400,12400,12400,0
20230727,140400,15017400,12400,12400,12400,12400,0
20230727,140300,15017400,12400,12400,12400,12400,0
20230727,140200,15017400,12400,12400,12400,12400,0
20230727,140100,15017400,12400,12400,12400,12400,0
20230727,140000,15017400,12400,12400,12400,12400,0
20230727,135900,15017400,12400,12400,12400,12400,0
20230727,135800,15017400,12400,12400,12400,12400,0
20230727,135700,15017400,12400,12400,12400,12400,0
20230727,135600,15017400,12400,12400,12400,12400,0
20230727,135500,15017400,12400,12400,12400,12400,0
20230727,135400,15017400,12400,12400,12400,12400,0
20230727,135300,15017400,12400,12400,12400,12400,0
20230727,135200,15017400,12400,12400,12400,12400,0
20230727,135100,15017400,12400,12400,12400,12400,0
20230727,135000,15017400,12400,12400,12400,12400,0
20230727,134900,15017400,12400,12400,12400,12400,0
20230727,134800,15017400,12400,12400,12400,12400,0
20230727,134700,15017400,12400,12400,12400,12400,0
20230727,134600,15017400,12400,12400,12400,12400,0
20230727,134500,15017400,12400,12400,12400,12400,0
20230727,134400,15017400,12400,12400,12400,12400,0
20230727,134300,15017400,12400,12400,12400,12400,0
20230727,134200,15017400,12400,12400,12400,12400,0
20230727,134100,15017400,12400,12400,12400,12400,0
20230727,134000,15017400,12400,12400,12400,12400,0
20230727,133900,15017400,12400,12400,12400,12400,0
20230727,133800,15017400,12400,12400,12400,12400,0
20230727,133700,15017400,12400,12400,12400,12400,0
20230727,133600,15017400,12400,12400,12400,12400,0
20230727,133500,15017400,12400,12400,12400,12400,0
20230727,133400,15017400,12400,12400,12400,12400,0
20230727,133300,15017400,12400,12400,12400,12400,0
20230727,133200,15017400,12400,12400,12400,12400,0
20230727,133100,15017400,12400,12400,12400,12400,0
20230727,133000,15017400,12400,12400,12400,12400,0
20230727,132900,15017400,12400,12400,12400,12400,0
20230727,132800,15017400,12400,12400,12400,12400,0
20230727,132700,15017400,12400,12400,12400,12400,0
20230727,132600,15017400,12400,12400,12400,12400,0
20230727,132500,15017400,12400,12400,12400,12400,0
20230727,132400,15017400,12400,12400,12400,12400,0
20230727,132300,15017400,12400,12400,12400,12400,0
20230727,132200,15017400,12400,12400,12400,12400,0
20230727,132100,15017400,12400,12400,12400,12400,0
20230727,132000,15017400,12400,12400,12400,12400,0
20230727,131900,15017400,12400,12400,12400,12400,0
20230727,131800,15017400,12400,12400,12400,12400,0
20230727,131700,15017400,12400,12400,12400,12400,0
20230727,131600,15017400,12400,12400,12400,12400,0
20230727,131500,15017400,12400,12400,12400,12400,0
20230727,131400,15017400,12400,12400,12400,12400,0
20230727,131300,15017400,12400,12400,12400,12400,0
20230727,131200,15017400,12400,12400,12400,12400,0
20230727,131100,15017400,12400,12400,12400,12400,0
20230727,131000,15017400,12400,12400,12400,12400,0
20230727,130900,15017400,12400,12400,12400,12400,0
20230727,130800,15017400,12400,12400,12400,12400,0
20230727,130700,15017400,12400,12400,12400,12400,0
20230727,130600,15017400,12400,12400,12400,12400,0
20230727,130500,15017400,12400,12400,12400,12400,0
20230727,130400,15017400,12400,12400,12400,12400,0
20230727,130300,15017400,12400,12400,12400,12400,0
20230727,130200,15017400,12400,12400,12400,12400,0
20230727,130100,15017400,12400,12400,12400,12400,0
20230727,130000,15017400,12400,12400,12400,12400,0
20230727,125900,15017400,12400,12400,12400,12400,0
20230727,125800,15017400,12400,12400,12400,12400,0
20230727,125700,15017400,12400,12400,12400,12400,0
20230727,125600,15017400,12400,12400,12400,12400,0
20230727,125500,15017400,12400,12400,12400,12400,0
20230727,125400,15017400,12400,12400,12400,12400,0
20230727,125300,15017400,12400,12400,12400,12400,0
20230727,125200,15017400,12400,12400,12400,12400,0
20230727,125100,15017400,12400,12400,12400,12400,0
20230727,125000,15017400,12400,12400,12400,12400,0
20230727,124900,15017400,12400,12400,12400,12400,0
20230727,124800,15017400,12400,12400,12400,12400,0
20230727,124700,15017400,12400,12400,12400,12400,0
20230727,124600,15017400,12400,12400,12400,12400,0
20230727,124500,15017400,12400,12400,12400,12400,0
20230727,124400,15017400,12400,12400,12400,12400,0
20230727,124300,15017400,12400,12400,12400,12400,0
20230727,124200,15017400,12400,12400,12400,12400,0
20230727,124100,15017400,12400,12400,12400,12400,0
20230727,124000,15017400,12400,12400,12400,12400,0
20230727,123900,15017400,12400,12500,12500,12400,292
20230727,123800,11395700,12500,12500,12500,12500,0
20230727,123700,11395700,12500,12500,12500,12500,0
20230727,123600,11395700,12500,12500,12500,12500,0
20230727,123500,11395700,12500,12500,12500,12500,0
20230727,123400,11395700,12500,12500,12500,12500,0
20230727,123300,11395700,12500,12500,12500,12500,0
20230727,123200,11395700,12500,12500,12500,12500,0
20230727,123100,11395700,12500,12500,12500,12500,0
20230727,123000,11395700,12500,12500,12500,12500,0
20230727,122900,11395700,12500,12500,12500,12500,0
20230727,122800,11395700,12500,12500,12500,12500,0
20230727,122700,11395700,12500,12500,12500,12500,0
20230727,122600,11395700,12500,12500,12500,12500,0
20230727,122500,11395700,12500,12500,12500,12500,0
20230727,122400,11395700,12500,12500,12500,12500,0
20230727,122300,11395700,12500,12500,12500,12500,0
20230727,122200,11395700,12500,12500,12500,12500,0
20230727,122100,11395700,12500,12500,12500,12500,0
20230727,122000,11395700,12500,12500,12500,12500,0
20230727,121900,11395700,12500,12500,12500,12500,0
20230727,121800,11395700,12500,12500,12500,12500,0
20230727,121700,11395700,12500,12500,12500,12500,0
20230727,121600,11395700,12500,12500,12500,12500,0
20230727,121500,11395700,12500,12500,12500,12500,0
20230727,121400,11395700,12500,12500,12500,12500,0
20230727,121300,11395700,12500,12500,12500,12500,0
20230727,121200,11395700,12500,12500,12500,12500,0
20230727,121100,11395700,12500,12500,12500,12500,0
20230727,121000,11395700,12500,12500,12500,12500,0
20230727,120900,11395700,12500,12500,12500,12500,0
20230727,120800,11395700,12500,12500,12500,12500,0
20230727,120700,11395700,12500,12500,12500,12500,0
20230727,120600,11395700,12500,12500,12500,12500,0
20230727,120500,11395700,12500,12500,12500,12500,0
20230727,120400,11395700,12500,12500,12500,12500,0
20230727,120300,11395700,12500,12500,12500,12500,0
20230727,120200,11395700,12500,12500,12500,12500,0
20230727,120100,11395700,12500,12500,12500,12500,0
20230727,120000,11395700,12500,12500,12500,12500,0
20230727,115900,11395700,12500,12500,12500,12500,0
20230727,115800,11395700,12500,12500,12500,12500,0
20230727,115700,11395700,12500,12500,12500,12500,0
20230727,115600,11395700,12500,12500,12500,12500,0
20230727,115500,11395700,12500,12500,12500,12500,0
20230727,115400,11395700,12500,12500,12500,12500,0
20230727,115300,11395700,12500,12500,12500,12500,0
20230727,115200,11395700,12500,12500,12500,12500,0
20230727,115100,11395700,12500,12500,12500,12500,0
20230727,115000,11395700,12500,12500,12500,12500,0
20230727,114900,11395700,12500,12500,12500,12500,0
20230727,114800,11395700,12500,12500,12500,12500,0
20230727,114700,11395700,12500,12500,12500,12500,0
20230727,114600,11395700,12500,12500,12500,12500,0
20230727,114500,11395700,12500,12500,12500,12500,0
20230727,114400,11395700,12500,12500,12500,12500,0
20230727,114300,11395700,12500,12500,12500,12500,0
20230727,114200,11395700,12500,12500,12500,12500,0
20230727,114100,11395700,12500,12500,12500,12500,0
20230727,114000,11395700,12500,12500,12500,12500,0
20230727,113900,11395700,12500,12500,12500,12500,0
20230727,113800,11395700,12500,12500,12500,12500,0
20230727,113700,11395700,12500,12500,12500,12500,0
20230727,113600,11395700,12500,12500,12500,12500,0
20230727,113500,11395700,12500,12500,12500,12500,0
20230727,113400,11395700,12500,12500,12500,12500,0
20230727,113300,11395700,12500,12500,12500,12500,0
20230727,113200,11395700,12500,12500,12500,12500,0
20230727,113100,11395700,12500,12500,12500,12500,0
20230727,113000,11395700,12500,12500,12500,12500,0
20230727,112900,11395700,12500,12500,12500,12500,0
20230727,112800,11395700,12500,12500,12500,12500,0
20230727,112700,11395700,12500,12500,12500,12500,0
20230727,112600,11395700,12500,12500,12500,12500,0
20230727,112500,11395700,12500,12500,12500,12500,0
20230727,112400,11395700,12500,12500,12500,12500,0
20230727,112300,11395700,12500,12500,12500,12500,0
20230727,112200,11395700,12500,12500,12500,12500,1
20230727,112100,11383200,12400,12400,12400,12400,0
20230727,112000,11383200,12400,12400,12400,12400,0
20230727,111900,11383200,12400,12400,12400,12400,0
20230727,111800,11383200,12400,12400,12400,12400,0
20230727,111700,11383200,12400,12400,12400,12400,0
20230727,111600,11383200,12400,12400,12400,12400,0
20230727,111500,11383200,12400,12400,12400,12400,0
20230727,111400,11383200,12400,12400,12400,12400,0
20230727,111300,11383200,12400,12400,12400,12400,0
20230727,111200,11383200,12400,12400,12400,12400,5
20230727,111100,11321200,12400,12400,12400,12400,0
20230727,111000,11321200,12400,12400,12400,12400,0
20230727,110900,11321200,12400,12400,12400,12400,5
20230727,110800,11259200,12400,12400,12400,12400,0
20230727,110700,11259200,12400,12400,12400,12400,0
20230727,110600,11259200,12400,12400,12400,12400,0
20230727,110500,11259200,12400,12400,12400,12400,0
20230727,110400,11259200,12400,12400,12400,12400,0
20230727,110300,11259200,12400,12400,12400,12400,0
20230727,110200,11259200,12400,12400,12400,12400,0
20230727,110100,11259200,12400,12400,12400,12400,200
20230727,110000,8779200,12400,12400,12400,12400,0
20230727,105900,8779200,12400,12400,12400,12400,0
20230727,105800,8779200,12400,12400,12400,12400,0
20230727,105700,8779200,12400,12400,12400,12400,0
20230727,105600,8779200,12400,12400,12400,12400,0
20230727,105500,8779200,12400,12400,12400,12400,0
20230727,105400,8779200,12400,12400,12400,12400,0
20230727,105300,8779200,12400,12400,12400,12400,0
20230727,105200,8779200,12400,12400,12400,12400,0
20230727,105100,8779200,12400,12400,12400,12400,0
20230727,105000,8779200,12400,12400,12400,12400,0
20230727,104900,8779200,12400,12400,12400,12400,0
20230727,104800,8779200,12400,12400,12400,12400,0
20230727,104700,8779200,12400,12400,12400,12400,0
20230727,104600,8779200,12400,12400,12400,12400,0
20230727,104500,8779200,12400,12400,12400,12400,0
20230727,104400,8779200,12400,12400,12400,12400,0
20230727,104300,8779200,12400,12400,12400,12400,0
20230727,104200,8779200,12400,12400,12400,12400,0
20230727,104100,8779200,12400,12400,12400,12400,0
20230727,104000,8779200,12400,12400,12400,12400,0
20230727,103900,8779200,12400,12400,12400,12400,0
20230727,103800,8779200,12400,12400,12400,12400,0
20230727,103700,8779200,12400,12400,12400,12400,0
20230727,103600,8779200,12400,12400,12400,12400,0
20230727,103500,8779200,12400,12400,12400,12400,0
20230727,103400,8779200,12400,12400,12400,12400,0
20230727,103300,8779200,12400,12400,12400,12400,0
20230727,103200,8779200,12400,12400,12400,12400,0
20230727,103100,8779200,12400,12400,12400,12400,0
20230727,103000,8779200,12400,12400,12400,12400,0
20230727,102900,8779200,12400,12400,12400,12400,0
20230727,102800,8779200,12400,12400,12400,12400,0
20230727,102700,8779200,12400,12400,12400,12400,0
20230727,102600,8779200,12400,12400,12400,12400,0
20230727,102500,8779200,12400,12400,12400,12400,0
20230727,102400,8779200,12400,12400,12400,12400,0
20230727,102300,8779200,12400,12400,12400,12400,0
20230727,102200,8779200,12400,12400,12400,12400,0
20230727,102100,8779200,12400,12400,12400,12400,0
20230727,102000,8779200,12400,12400,12400,12400,0
20230727,101900,8779200,12400,12400,12400,12400,0
20230727,101800,8779200,12400,12400,12400,12400,100
20230727,101700,7539200,12400,12400,12400,12400,0
20230727,101600,7539200,12400,12400,12400,12400,0
20230727,101500,7539200,12400,12400,12400,12400,50
20230727,101400,6919200,12400,12400,12400,12400,46
20230727,101300,6348800,12400,12400,12400,12400,0
20230727,101200,6348800,12400,12400,12400,12400,0
20230727,101100,6348800,12400,12400,12400,12400,512
20230727,101000,0,12400,12400,12400,12400,0
20230727,100900,0,12400,12400,12400,12400,0
20230727,100800,0,12400,12400,12400,12400,0
20230727,100700,0,12400,12400,12400,12400,0
20230727,100600,0,12400,12400,12400,12400,0
20230727,100500,0,12400,12400,12400,12400,0
20230727,100400,0,12400,12400,12400,12400,0
20230727,100300,0,12400,12400,12400,12400,0
20230727,100200,0,12400,12400,12400,12400,0
20230727,100100,0,12400,12400,12400,12400,0
20230727,100000,0,12400,12400,12400,12400,0
20230727,095900,0,12400,12400,12400,12400,0
20230727,095800,0,12400,12400,12400,12400,0
20230727,095700,0,12400,12400,12400,12400,0
20230727,095600,0,12400,12400,12400,12400,0
20230727,095500,0,12400,12400,12400,12400,0
20230727,095400,0,12400,12400,12400,12400,0
20230727,095300,0,12400,12400,12400,12400,0
20230727,095200,0,12400,12400,12400,12400,0
20230727,095100,0,12400,12400,12400,12400,0
20230727,095000,0,12400,12400,12400,12400,0
20230727,094900,0,12400,12400,12400,12400,0
20230727,094800,0,12400,12400,12400,12400,0
20230727,094700,0,12400,12400,12400,12400,0
20230727,094600,0,12400,12400,12400,12400,0
20230727,094500,0,12400,12400,12400,12400,0
20230727,094400,0,12400,12400,12400,12400,0
20230727,094300,0,12400,12400,12400,12400,0
20230727,094200,0,12400,12400,12400,12400,0
20230727,094100,0,12400,12400,12400,12400,0
20230727,094000,0,12400,12400,12400,12400,0
20230727,093900,0,12400,12400,12400,12400,0
20230727,093800,0,12400,12400,12400,12400,0
20230727,093700,0,12400,12400,12400,12400,0
20230727,093600,0,12400,12400,12400,12400,0
20230727,093500,0,12400,12400,12400,12400,0
20230727,093400,0,12400,12400,12400,12400,0
20230727,093300,0,12400,12400,12400,12400,0
20230727,093200,0,12400,12400,12400,12400,0
20230727,093100,0,12400,12400,12400,12400,0
20230727,093000,0,12400,12400,12400,12400,0
20230727,092900,0,12400,12400,12400,12400,0
20230727,092800,0,12400,12400,12400,12400,0
20230727,092700,0,12400,12400,12400,12400,0
20230727,092600,0,12400,12400,12400,12400,0
20230727,092500,0,12400,12400,12400,12400,0
20230727,092400,0,12400,12400,12400,12400,0
20230727,092300,0,12400,12400,12400,12400,0
20230727,092200,0,12400,12400,12400,12400,0
20230727,092100,0,12400,12400,12400,12400,0
20230727,092000,0,12400,12400,12400,12400,0
20230727,091900,0,12400,12400,12400,12400,0
20230727,091800,0,12400,12400,12400,12400,0
20230727,091700,0,12400,12400,12400,12400,0
20230727,091600,0,12400,12400,12400,12400,0
20230727,091500,0,12400,12400,12400,12400,0
20230727,091400,0,12400,12400,12400,12400,0
20230727,091300,0,12400,12400,12400,12400,0
20230727,091200,0,12400,12400,12400,12400,0
20230727,091100,0,12400,12400,12400,12400,0
20230727,091000,0,12400,12400,12400,12400,0
20230727,090900,0,12400,12400,12400,12400,0
20230727,090800,0,12400,12400,12400,12400,0
20230727,090700,0,12400,12400,12400,12400,0
20230727,090600,0,12400,12400,12400,12400,0
20230727,090500,0,12400,12400,12400,12400,0
20230727,090400,0,12400,12400,12400,12400,0
20230727,090300,0,12400,12400,12400,12400,0
20230727,090200,0,12400,12400,12400,12400,0
20230727,090100,0,12400,12400,12400,12400,0
20230727,090000,0,12400,12400,12400,12400,0