KissMeData/200580/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200800,52812530,12400,12400,12400,12400,2
20230726,200700,52812530,12400,12400,12400,12400,0
20230726,200600,52812530,12400,12400,12400,12400,0
20230726,200500,52812530,12400,12400,12400,12400,0
20230726,200400,52812530,12400,12400,12400,12400,0
20230726,200300,52812530,12400,12400,12400,12400,0
20230726,200200,52812530,12400,12400,12400,12400,0
20230726,200100,52812530,12400,12400,12400,12400,0
20230726,200000,52812530,12400,12400,12400,12400,0
20230726,195900,52812530,12400,12400,12400,12400,0
20230726,195800,52812530,12400,12400,12400,12400,0
20230726,195700,52812530,12400,12400,12400,12400,0
20230726,195600,52812530,12400,12400,12400,12400,0
20230726,195500,52812530,12400,12400,12400,12400,0
20230726,195400,52812530,12400,12400,12400,12400,0
20230726,195300,52812530,12400,12400,12400,12400,0
20230726,195200,52812530,12400,12400,12400,12400,0
20230726,195100,52812530,12400,12400,12400,12400,0
20230726,195000,52812530,12400,12400,12400,12400,0
20230726,194900,52812530,12400,12400,12400,12400,0
20230726,194800,52812530,12400,12400,12400,12400,0
20230726,194700,52812530,12400,12400,12400,12400,0
20230726,194600,52812530,12400,12400,12400,12400,0
20230726,194500,52812530,12400,12400,12400,12400,0
20230726,194400,52812530,12400,12400,12400,12400,0
20230726,194300,52812530,12400,12400,12400,12400,0
20230726,194200,52812530,12400,12400,12400,12400,0
20230726,194100,52812530,12400,12400,12400,12400,0
20230726,194000,52812530,12400,12400,12400,12400,0
20230726,193900,52812530,12400,12400,12400,12400,0
20230726,193800,52812530,12400,12400,12400,12400,2
20230726,193700,52812530,12400,12400,12400,12400,0
20230726,193600,52812530,12400,12400,12400,12400,0
20230726,193500,52812530,12400,12400,12400,12400,0
20230726,193400,52812530,12400,12400,12400,12400,0
20230726,193300,52812530,12400,12400,12400,12400,0
20230726,193200,52812530,12400,12400,12400,12400,0
20230726,193100,52812530,12400,12400,12400,12400,0
20230726,193000,52812530,12400,12400,12400,12400,0
20230726,192900,52812530,12400,12400,12400,12400,0
20230726,192800,52812530,12400,12400,12400,12400,0
20230726,192700,52812530,12400,12400,12400,12400,0
20230726,192600,52812530,12400,12400,12400,12400,0
20230726,192500,52812530,12400,12400,12400,12400,0
20230726,192400,52812530,12400,12400,12400,12400,0
20230726,192300,52812530,12400,12400,12400,12400,0
20230726,192200,52812530,12400,12400,12400,12400,0
20230726,192100,52812530,12400,12400,12400,12400,0
20230726,192000,52812530,12400,12400,12400,12400,0
20230726,191900,52812530,12400,12400,12400,12400,0
20230726,191800,52812530,12400,12400,12400,12400,0
20230726,191700,52812530,12400,12400,12400,12400,0
20230726,191600,52812530,12400,12400,12400,12400,0
20230726,191500,52812530,12400,12400,12400,12400,0
20230726,191400,52812530,12400,12400,12400,12400,0
20230726,191300,52812530,12400,12400,12400,12400,0
20230726,191200,52812530,12400,12400,12400,12400,0
20230726,191100,52812530,12400,12400,12400,12400,0
20230726,191000,52812530,12400,12400,12400,12400,0
20230726,190900,52812530,12400,12400,12400,12400,0
20230726,190800,52812530,12400,12400,12400,12400,2
20230726,190700,52812530,12400,12400,12400,12400,0
20230726,190600,52812530,12400,12400,12400,12400,0
20230726,190500,52812530,12400,12400,12400,12400,0
20230726,190400,52812530,12400,12400,12400,12400,0
20230726,190300,52812530,12400,12400,12400,12400,0
20230726,190200,52812530,12400,12400,12400,12400,0
20230726,190100,52812530,12400,12400,12400,12400,0
20230726,190000,52812530,12400,12400,12400,12400,0
20230726,185900,52812530,12400,12400,12400,12400,0
20230726,185800,52812530,12400,12400,12400,12400,0
20230726,185700,52812530,12400,12400,12400,12400,0
20230726,185600,52812530,12400,12400,12400,12400,0
20230726,185500,52812530,12400,12400,12400,12400,0
20230726,185400,52812530,12400,12400,12400,12400,0
20230726,185300,52812530,12400,12400,12400,12400,0
20230726,185200,52812530,12400,12400,12400,12400,0
20230726,185100,52812530,12400,12400,12400,12400,0
20230726,185000,52812530,12400,12400,12400,12400,0
20230726,184900,52812530,12400,12400,12400,12400,0
20230726,184800,52812530,12400,12400,12400,12400,0
20230726,184700,52812530,12400,12400,12400,12400,0
20230726,184600,52812530,12400,12400,12400,12400,0
20230726,184500,52812530,12400,12400,12400,12400,0
20230726,184400,52812530,12400,12400,12400,12400,0
20230726,184300,52812530,12400,12400,12400,12400,0
20230726,184200,52812530,12400,12400,12400,12400,0
20230726,184100,52812530,12400,12400,12400,12400,0
20230726,184000,52812530,12400,12400,12400,12400,0
20230726,183900,52812530,12400,12400,12400,12400,0
20230726,183800,52812530,12400,12400,12400,12400,2
20230726,183700,52812530,12400,12400,12400,12400,0
20230726,183600,52812530,12400,12400,12400,12400,0
20230726,183500,52812530,12400,12400,12400,12400,0
20230726,183400,52812530,12400,12400,12400,12400,0
20230726,183300,52812530,12400,12400,12400,12400,0
20230726,183200,52812530,12400,12400,12400,12400,0
20230726,183100,52812530,12400,12400,12400,12400,0
20230726,183000,52812530,12400,12400,12400,12400,0
20230726,182900,52812530,12400,12400,12400,12400,0
20230726,182800,52812530,12400,12400,12400,12400,0
20230726,182700,52812530,12400,12400,12400,12400,0
20230726,182600,52812530,12400,12400,12400,12400,0
20230726,182500,52812530,12400,12400,12400,12400,0
20230726,182400,52812530,12400,12400,12400,12400,0
20230726,182300,52812530,12400,12400,12400,12400,0
20230726,182200,52812530,12400,12400,12400,12400,0
20230726,182100,52812530,12400,12400,12400,12400,0
20230726,182000,52812530,12400,12400,12400,12400,0
20230726,181900,52812530,12400,12400,12400,12400,0
20230726,181800,52812530,12400,12400,12400,12400,0
20230726,181700,52812530,12400,12400,12400,12400,0
20230726,181600,52812530,12400,12400,12400,12400,0
20230726,181500,52812530,12400,12400,12400,12400,0
20230726,181400,52812530,12400,12400,12400,12400,0
20230726,181300,52812530,12400,12400,12400,12400,0
20230726,181200,52812530,12400,12400,12400,12400,0
20230726,181100,52812530,12400,12400,12400,12400,0
20230726,181000,52812530,12400,12400,12400,12400,0
20230726,180900,52812530,12400,12400,12400,12400,0
20230726,180800,52812530,12400,12400,12400,12400,2
20230726,180700,52812530,12400,12400,12400,12400,0
20230726,180600,52812530,12400,12400,12400,12400,0
20230726,180500,52812530,12400,12400,12400,12400,0
20230726,180400,52812530,12400,12400,12400,12400,0
20230726,180300,52812530,12400,12400,12400,12400,0
20230726,180200,52812530,12400,12400,12400,12400,0
20230726,180100,52812530,12400,12400,12400,12400,0
20230726,180000,52812530,12400,12400,12400,12400,0
20230726,175900,52812530,12400,12400,12400,12400,0
20230726,175800,52812530,12400,12400,12400,12400,0
20230726,175700,52812530,12400,12400,12400,12400,0
20230726,175600,52812530,12400,12400,12400,12400,0
20230726,175500,52812530,12400,12400,12400,12400,0
20230726,175400,52812530,12400,12400,12400,12400,0
20230726,175300,52812530,12400,12400,12400,12400,0
20230726,175200,52812530,12400,12400,12400,12400,0
20230726,175100,52812530,12400,12400,12400,12400,0
20230726,175000,52812530,12400,12400,12400,12400,0
20230726,174900,52812530,12400,12400,12400,12400,0
20230726,174800,52812530,12400,12400,12400,12400,0
20230726,174700,52812530,12400,12400,12400,12400,0
20230726,174600,52812530,12400,12400,12400,12400,0
20230726,174500,52812530,12400,12400,12400,12400,0
20230726,174400,52812530,12400,12400,12400,12400,0
20230726,174300,52812530,12400,12400,12400,12400,0
20230726,174200,52812530,12400,12400,12400,12400,0
20230726,174100,52812530,12400,12400,12400,12400,0
20230726,174000,52812530,12400,12400,12400,12400,0
20230726,173900,52812530,12400,12400,12400,12400,0
20230726,173800,52812530,12400,12400,12400,12400,2
20230726,173700,52812530,12400,12400,12400,12400,0
20230726,173600,52812530,12400,12400,12400,12400,0
20230726,173500,52812530,12400,12400,12400,12400,0
20230726,173400,52812530,12400,12400,12400,12400,0
20230726,173300,52812530,12400,12400,12400,12400,0
20230726,173200,52812530,12400,12400,12400,12400,0
20230726,173100,52812530,12400,12400,12400,12400,0
20230726,173000,52812530,12400,12400,12400,12400,0
20230726,172900,52812530,12400,12400,12400,12400,0
20230726,172800,52812530,12400,12400,12400,12400,0
20230726,172700,52812530,12400,12400,12400,12400,0
20230726,172600,52812530,12400,12400,12400,12400,0
20230726,172500,52812530,12400,12400,12400,12400,0
20230726,172400,52812530,12400,12400,12400,12400,0
20230726,172300,52812530,12400,12400,12400,12400,0
20230726,172200,52812530,12400,12400,12400,12400,0
20230726,172100,52812530,12400,12400,12400,12400,0
20230726,172000,52812530,12400,12400,12400,12400,0
20230726,171900,52812530,12400,12400,12400,12400,0
20230726,171800,52812530,12400,12400,12400,12400,0
20230726,171700,52812530,12400,12400,12400,12400,0
20230726,171600,52812530,12400,12400,12400,12400,0
20230726,171500,52812530,12400,12400,12400,12400,0
20230726,171400,52812530,12400,12400,12400,12400,0
20230726,171300,52812530,12400,12400,12400,12400,0
20230726,171200,52812530,12400,12400,12400,12400,0
20230726,171100,52812530,12400,12400,12400,12400,0
20230726,171000,52812530,12400,12400,12400,12400,0
20230726,170900,52812530,12400,12400,12400,12400,0
20230726,170800,52812530,12400,12400,12400,12400,2
20230726,170700,52812530,12400,12400,12400,12400,0
20230726,170600,52812530,12400,12400,12400,12400,0
20230726,170500,52812530,12400,12400,12400,12400,0
20230726,170400,52812530,12400,12400,12400,12400,0
20230726,170300,52812530,12400,12400,12400,12400,0
20230726,170200,52812530,12400,12400,12400,12400,0
20230726,170100,52812530,12400,12400,12400,12400,0
20230726,170000,52812530,12400,12400,12400,12400,0
20230726,165900,52812530,12400,12400,12400,12400,0
20230726,165800,52812530,12400,12400,12400,12400,0
20230726,165700,52812530,12400,12400,12400,12400,0
20230726,165600,52812530,12400,12400,12400,12400,0
20230726,165500,52812530,12400,12400,12400,12400,0
20230726,165400,52812530,12400,12400,12400,12400,0
20230726,165300,52812530,12400,12400,12400,12400,0
20230726,165200,52812530,12400,12400,12400,12400,0
20230726,165100,52812530,12400,12400,12400,12400,0
20230726,165000,52812530,12400,12400,12400,12400,0
20230726,164900,52812530,12400,12400,12400,12400,0
20230726,164800,52812530,12400,12400,12400,12400,0
20230726,164700,52812530,12400,12400,12400,12400,0
20230726,164600,52812530,12400,12400,12400,12400,0
20230726,164500,52812530,12400,12400,12400,12400,0
20230726,164400,52812530,12400,12400,12400,12400,0
20230726,164300,52812530,12400,12400,12400,12400,0
20230726,164200,52812530,12400,12400,12400,12400,0
20230726,164100,52812530,12400,12400,12400,12400,0
20230726,164000,52812530,12400,12400,12400,12400,0
20230726,163900,52812530,12400,12400,12400,12400,0
20230726,163800,52812530,12400,12400,12400,12400,2
20230726,163700,52812530,12400,12400,12400,12400,0
20230726,163600,52812530,12400,12400,12400,12400,0
20230726,163500,52812530,12400,12400,12400,12400,0
20230726,163400,52812530,12400,12400,12400,12400,0
20230726,163300,52812530,12400,12400,12400,12400,0
20230726,163200,52812530,12400,12400,12400,12400,0
20230726,163100,52812530,12400,12400,12400,12400,0
20230726,163000,52812530,12400,12400,12400,12400,0
20230726,162900,52812530,12400,12400,12400,12400,0
20230726,162800,52812530,12400,12400,12400,12400,0
20230726,162700,52812530,12400,12400,12400,12400,0
20230726,162600,52812530,12400,12400,12400,12400,0
20230726,162500,52812530,12400,12400,12400,12400,0
20230726,162400,52812530,12400,12400,12400,12400,0
20230726,162300,52812530,12400,12400,12400,12400,0
20230726,162200,52812530,12400,12400,12400,12400,0
20230726,162100,52812530,12400,12400,12400,12400,0
20230726,162000,52812530,12400,12400,12400,12400,0
20230726,161900,52812530,12400,12400,12400,12400,0
20230726,161800,52812530,12400,12400,12400,12400,0
20230726,161700,52812530,12400,12400,12400,12400,0
20230726,161600,52812530,12400,12400,12400,12400,0
20230726,161500,52812530,12400,12400,12400,12400,0
20230726,161400,52812530,12400,12400,12400,12400,0
20230726,161300,52812530,12400,12400,12400,12400,0
20230726,161200,52812530,12400,12400,12400,12400,0
20230726,161100,52812530,12400,12400,12400,12400,0
20230726,161000,52812530,12400,12400,12400,12400,0
20230726,160900,52812530,12400,12400,12400,12400,0
20230726,160800,52812530,12400,12400,12400,12400,2
20230726,160700,52812530,12400,12400,12400,12400,0
20230726,160600,52812530,12400,12400,12400,12400,0
20230726,160500,52812530,12400,12400,12400,12400,0
20230726,160400,52812530,12400,12400,12400,12400,0
20230726,160300,52812530,12400,12400,12400,12400,0
20230726,160200,52812530,12400,12400,12400,12400,0
20230726,160100,52812530,12400,12400,12400,12400,0
20230726,160000,52812530,12400,12400,12400,12400,0
20230726,155900,52812530,12400,12400,12400,12400,0
20230726,155800,52812530,12400,12400,12400,12400,0
20230726,155700,52812530,12400,12400,12400,12400,0
20230726,155600,52812530,12400,12400,12400,12400,0
20230726,155500,52812530,12400,12400,12400,12400,0
20230726,155400,52812530,12400,12400,12400,12400,0
20230726,155300,52812530,12400,12400,12400,12400,0
20230726,155200,52812530,12400,12400,12400,12400,0
20230726,155100,52812530,12400,12400,12400,12400,0
20230726,155000,52812530,12400,12400,12400,12400,0
20230726,154900,52812530,12400,12400,12400,12400,0
20230726,154800,52812530,12400,12400,12400,12400,0
20230726,154700,52812530,12400,12400,12400,12400,0
20230726,154600,52812530,12400,12400,12400,12400,0
20230726,154500,52812530,12400,12400,12400,12400,0
20230726,154400,52812530,12400,12400,12400,12400,0
20230726,154300,52812530,12400,12400,12400,12400,0
20230726,154200,52812530,12400,12400,12400,12400,0
20230726,154100,52812530,12400,12400,12400,12400,0
20230726,154000,52812530,12400,12400,12400,12400,0
20230726,153900,52812530,12400,12400,12400,12400,0
20230726,153800,52812530,12400,12400,12400,12400,2
20230726,153700,52812530,12400,12400,12400,12400,0
20230726,153600,52812530,12400,12400,12400,12400,0
20230726,153500,52812530,12400,12400,12400,12400,0
20230726,153400,52812530,12400,12400,12400,12400,0
20230726,153300,52812530,12400,12400,12400,12400,0
20230726,153200,52812530,12400,12400,12400,12400,0
20230726,153100,52812530,12400,12400,12400,12400,0
20230726,153000,52812530,12400,12400,12400,12400,2
20230726,152900,52787730,12200,12200,12200,12200,0
20230726,152800,52787730,12200,12200,12200,12200,0
20230726,152700,52787730,12200,12200,12200,12200,0
20230726,152600,52787730,12200,12200,12200,12200,0
20230726,152500,52787730,12200,12200,12200,12200,0
20230726,152400,52787730,12200,12200,12200,12200,0
20230726,152300,52787730,12200,12200,12200,12200,0
20230726,152200,52787730,12200,12200,12200,12200,0
20230726,152100,52787730,12200,12200,12200,12200,0
20230726,152000,52787730,12200,12200,12200,12200,0
20230726,151900,52787730,12200,12200,12200,12200,0
20230726,151800,52787730,12200,12200,12200,12200,41
20230726,151700,52287530,12400,12400,12400,12400,0
20230726,151600,52287530,12400,12400,12400,12400,0
20230726,151500,52287530,12400,12400,12400,12400,0
20230726,151400,52287530,12400,12400,12400,12400,0
20230726,151300,52287530,12400,12400,12400,12400,0
20230726,151200,52287530,12400,12400,12400,12400,0
20230726,151100,52287530,12400,12400,12400,12400,0
20230726,151000,52287530,12400,12400,12400,12400,0
20230726,150900,52287530,12400,12400,12400,12400,0
20230726,150800,52287530,12400,12400,12400,12400,0
20230726,150700,52287530,12400,12400,12400,12400,0
20230726,150600,52287530,12400,12400,12400,12400,0
20230726,150500,52287530,12400,12400,12400,12400,0
20230726,150400,52287530,12400,12400,12400,12400,0
20230726,150300,52287530,12400,12400,12400,12400,0
20230726,150200,52287530,12400,12400,12400,12400,0
20230726,150100,52287530,12400,12400,12400,12400,0
20230726,150000,52287530,12400,12400,12400,12400,0
20230726,145900,52287530,12400,12400,12400,12400,0
20230726,145800,52287530,12400,12400,12400,12400,0
20230726,145700,52287530,12400,12400,12400,12400,0
20230726,145600,52287530,12400,12400,12400,12400,0
20230726,145500,52287530,12400,12400,12400,12400,0
20230726,145400,52287530,12400,12400,12400,12400,0
20230726,145300,52287530,12400,12400,12400,12400,0
20230726,145200,52287530,12400,12400,12400,12400,0
20230726,145100,52287530,12400,12400,12400,12400,0
20230726,145000,52287530,12400,12400,12400,12400,0
20230726,144900,52287530,12400,12400,12400,12400,0
20230726,144800,52287530,12400,12400,12400,12400,0
20230726,144700,52287530,12400,12400,12400,12400,0
20230726,144600,52287530,12400,12400,12400,12400,0
20230726,144500,52287530,12400,12400,12400,12400,0
20230726,144400,52287530,12400,12400,12400,12400,30
20230726,144300,51915530,12400,12400,12400,12400,105
20230726,144200,50613530,12400,12400,12400,12400,0
20230726,144100,50613530,12400,12400,12400,12400,0
20230726,144000,50613530,12400,12400,12400,12400,0
20230726,143900,50613530,12400,12400,12400,12400,0
20230726,143800,50613530,12400,12400,12400,12400,0
20230726,143700,50613530,12400,12400,12400,12400,0
20230726,143600,50613530,12400,12400,12400,12400,30
20230726,143500,50241530,12200,12200,12200,12200,0
20230726,143400,50241530,12200,12200,12200,12200,0
20230726,143300,50241530,12200,12200,12200,12200,0
20230726,143200,50241530,12200,12200,12200,12200,0
20230726,143100,50241530,12200,12200,12200,12200,0
20230726,143000,50241530,12200,12200,12200,12200,0
20230726,142900,50241530,12200,12200,12200,12200,0
20230726,142800,50241530,12200,12200,12200,12200,0
20230726,142700,50241530,12200,12200,12200,12200,0
20230726,142600,50241530,12200,12200,12200,12200,0
20230726,142500,50241530,12200,12200,12200,12200,0
20230726,142400,50241530,12200,12200,12200,12200,0
20230726,142300,50241530,12200,12200,12200,12200,0
20230726,142200,50241530,12200,12200,12200,12200,0
20230726,142100,50241530,12200,12200,12200,12200,0
20230726,142000,50241530,12200,12200,12200,12200,0
20230726,141900,50241530,12200,12200,12200,12200,0
20230726,141800,50241530,12200,12200,12200,12200,0
20230726,141700,50241530,12200,12200,12200,12200,0
20230726,141600,50241530,12200,12200,12200,12200,0
20230726,141500,50241530,12200,12200,12200,12200,0
20230726,141400,50241530,12200,12200,12200,12200,0
20230726,141300,50241530,12200,12200,12200,12200,0
20230726,141200,50241530,12200,12200,12200,12200,0
20230726,141100,50241530,12200,12200,12200,12200,0
20230726,141000,50241530,12200,12200,12200,12200,0
20230726,140900,50241530,12200,12200,12200,12200,0
20230726,140800,50241530,12200,12200,12200,12200,0
20230726,140700,50241530,12200,12200,12200,12200,0
20230726,140600,50241530,12200,12200,12200,12200,0
20230726,140500,50241530,12200,12200,12200,12200,0
20230726,140400,50241530,12200,12200,12200,12200,0
20230726,140300,50241530,12200,12200,12200,12200,0
20230726,140200,50241530,12200,12200,12200,12200,0
20230726,140100,50241530,12200,12200,12200,12200,0
20230726,140000,50241530,12200,12200,12200,12200,0
20230726,135900,50241530,12200,12200,12200,12200,0
20230726,135800,50241530,12200,12200,12200,12200,0
20230726,135700,50241530,12200,12200,12200,12200,0
20230726,135600,50241530,12200,12200,12200,12200,0
20230726,135500,50241530,12200,12200,12200,12200,0
20230726,135400,50241530,12200,12200,12200,12200,0
20230726,135300,50241530,12200,12200,12200,12200,0
20230726,135200,50241530,12200,12200,12200,12200,0
20230726,135100,50241530,12200,12200,12200,12200,52
20230726,135000,49607130,12420,12420,12420,12420,0
20230726,134900,49607130,12420,12420,12420,12420,0
20230726,134800,49607130,12420,12420,12420,12420,0
20230726,134700,49607130,12420,12420,12420,12420,0
20230726,134600,49607130,12420,12420,12420,12420,0
20230726,134500,49607130,12420,12420,12420,12420,0
20230726,134400,49607130,12420,12420,12420,12420,0
20230726,134300,49607130,12420,12420,12420,12420,0
20230726,134200,49607130,12420,12420,12420,12420,0
20230726,134100,49607130,12420,12420,12420,12420,0
20230726,134000,49607130,12420,12420,12420,12420,0
20230726,133900,49607130,12420,12420,12420,12420,0
20230726,133800,49607130,12420,12420,12420,12420,0
20230726,133700,49607130,12420,12420,12420,12420,0
20230726,133600,49607130,12420,12420,12420,12420,0
20230726,133500,49607130,12420,12420,12420,12420,0
20230726,133400,49607130,12420,12420,12420,12420,0
20230726,133300,49607130,12420,12420,12420,12420,0
20230726,133200,49607130,12420,12420,12420,12420,0
20230726,133100,49607130,12420,12420,12420,12420,0
20230726,133000,49607130,12420,12420,12420,12420,0
20230726,132900,49607130,12420,12420,12420,12420,0
20230726,132800,49607130,12420,12420,12420,12420,0
20230726,132700,49607130,12420,12420,12420,12420,0
20230726,132600,49607130,12420,12420,12420,12420,0
20230726,132500,49607130,12420,12420,12420,12420,0
20230726,132400,49607130,12420,12420,12420,12420,0
20230726,132300,49607130,12420,12420,12420,12420,0
20230726,132200,49607130,12420,12420,12420,12420,0
20230726,132100,49607130,12420,12420,12420,12420,0
20230726,132000,49607130,12420,12420,12420,12420,0
20230726,131900,49607130,12420,12420,12420,12420,0
20230726,131800,49607130,12420,12420,12420,12420,0
20230726,131700,49607130,12420,12420,12420,12420,0
20230726,131600,49607130,12420,12420,12420,12420,0
20230726,131500,49607130,12420,12420,12420,12420,0
20230726,131400,49607130,12420,12420,12420,12420,0
20230726,131300,49607130,12420,12420,12420,12420,0
20230726,131200,49607130,12420,12420,12420,12420,0
20230726,131100,49607130,12420,12420,12420,12420,0
20230726,131000,49607130,12420,12420,12420,12420,0
20230726,130900,49607130,12420,12420,12420,12420,0
20230726,130800,49607130,12420,12420,12420,12420,0
20230726,130700,49607130,12420,12420,12420,12420,0
20230726,130600,49607130,12420,12420,12420,12420,0
20230726,130500,49607130,12420,12420,12420,12420,0
20230726,130400,49607130,12420,12420,12420,12420,0
20230726,130300,49607130,12420,12420,12420,12420,0
20230726,130200,49607130,12420,12420,12420,12420,0
20230726,130100,49607130,12420,12420,12420,12420,0
20230726,130000,49607130,12420,12420,12420,12420,0
20230726,125900,49607130,12420,12420,12420,12420,0
20230726,125800,49607130,12420,12420,12420,12420,0
20230726,125700,49607130,12420,12420,12420,12420,0
20230726,125600,49607130,12420,12420,12420,12420,0
20230726,125500,49607130,12420,12420,12420,12420,0
20230726,125400,49607130,12420,12420,12420,12420,0
20230726,125300,49607130,12420,12420,12420,12420,0
20230726,125200,49607130,12420,12420,12420,12420,0
20230726,125100,49607130,12420,12420,12420,12420,0
20230726,125000,49607130,12420,12420,12420,12420,0
20230726,124900,49607130,12420,12420,12420,12420,0
20230726,124800,49607130,12420,12420,12420,12420,0
20230726,124700,49607130,12420,12420,12420,12420,0
20230726,124600,49607130,12420,12420,12420,12420,0
20230726,124500,49607130,12420,12420,12420,12420,0
20230726,124400,49607130,12420,12430,12430,12420,248
20230726,124300,46525970,12440,12420,12440,12420,152
20230726,124200,44636130,12410,12420,12420,12410,200
20230726,124100,42153130,12420,12420,12420,12420,0
20230726,124000,42153130,12420,12420,12420,12420,0
20230726,123900,42153130,12420,12420,12420,12420,0
20230726,123800,42153130,12420,12420,12420,12420,0
20230726,123700,42153130,12420,12420,12420,12420,0
20230726,123600,42153130,12420,12420,12420,12420,0
20230726,123500,42153130,12420,12420,12420,12420,0
20230726,123400,42153130,12420,12420,12420,12420,0
20230726,123300,42153130,12420,12420,12420,12420,0
20230726,123200,42153130,12420,12420,12420,12420,0
20230726,123100,42153130,12420,12420,12420,12420,100
20230726,123000,40911130,12430,12430,12430,12430,0
20230726,122900,40911130,12430,12430,12430,12430,0
20230726,122800,40911130,12430,12430,12430,12430,0
20230726,122700,40911130,12430,12420,12430,12420,40
20230726,122600,40414160,12410,12410,12410,12410,0
20230726,122500,40414160,12410,12410,12410,12410,0
20230726,122400,40414160,12410,12410,12410,12410,31
20230726,122300,40029450,12410,12410,12420,12410,189
20230726,122200,37683000,12380,12380,12380,12380,0
20230726,122100,37683000,12380,12380,12380,12380,0
20230726,122000,37683000,12380,12380,12380,12380,0
20230726,121900,37683000,12380,12380,12380,12380,0
20230726,121800,37683000,12380,12380,12380,12380,0
20230726,121700,37683000,12380,12380,12380,12380,30
20230726,121600,37311600,12410,12410,12410,12410,0
20230726,121500,37311600,12410,12410,12410,12410,0
20230726,121400,37311600,12410,12410,12410,12410,0
20230726,121300,37311600,12410,12410,12410,12410,0
20230726,121200,37311600,12410,12410,12410,12410,0
20230726,121100,37311600,12410,12410,12410,12410,0
20230726,121000,37311600,12410,12410,12410,12410,0
20230726,120900,37311600,12410,12410,12410,12410,0
20230726,120800,37311600,12410,12410,12410,12410,0
20230726,120700,37311600,12410,12410,12410,12410,0
20230726,120600,37311600,12410,12410,12410,12410,0
20230726,120500,37311600,12410,12410,12410,12410,0
20230726,120400,37311600,12410,12410,12410,12410,0
20230726,120300,37311600,12410,12410,12410,12410,0
20230726,120200,37311600,12410,12410,12410,12410,10
20230726,120100,37187500,12410,12410,12410,12410,0
20230726,120000,37187500,12410,12410,12410,12410,25
20230726,115900,36877250,12410,12410,12410,12410,0
20230726,115800,36877250,12410,12410,12410,12410,0
20230726,115700,36877250,12410,12410,12410,12410,100
20230726,115600,35636250,12410,12410,12410,12410,0
20230726,115500,35636250,12410,12410,12410,12410,0
20230726,115400,35636250,12410,12410,12410,12410,0
20230726,115300,35636250,12410,12410,12410,12410,0
20230726,115200,35636250,12410,12410,12410,12410,0
20230726,115100,35636250,12410,12410,12410,12410,0
20230726,115000,35636250,12410,12410,12410,12410,0
20230726,114900,35636250,12410,12410,12410,12410,0
20230726,114800,35636250,12410,12410,12410,12410,0
20230726,114700,35636250,12410,12410,12410,12410,0
20230726,114600,35636250,12410,12410,12410,12410,0
20230726,114500,35636250,12410,12410,12410,12410,0
20230726,114400,35636250,12410,12410,12410,12410,0
20230726,114300,35636250,12410,12410,12410,12410,0
20230726,114200,35636250,12410,12410,12410,12410,0
20230726,114100,35636250,12410,12410,12410,12410,0
20230726,114000,35636250,12410,12410,12410,12410,0
20230726,113900,35636250,12410,12410,12410,12410,0
20230726,113800,35636250,12410,12410,12410,12410,0
20230726,113700,35636250,12410,12410,12410,12410,0
20230726,113600,35636250,12410,12410,12410,12410,1
20230726,113500,35623840,12080,12080,12080,12080,0
20230726,113400,35623840,12080,12080,12080,12080,0
20230726,113300,35623840,12080,12080,12080,12080,0
20230726,113200,35623840,12080,12080,12080,12080,0
20230726,113100,35623840,12080,12080,12080,12080,0
20230726,113000,35623840,12080,12080,12080,12080,0
20230726,112900,35623840,12080,12080,12080,12080,0
20230726,112800,35623840,12080,12080,12080,12080,0
20230726,112700,35623840,12080,12080,12080,12080,0
20230726,112600,35623840,12080,12080,12080,12080,0
20230726,112500,35623840,12080,12080,12080,12080,0
20230726,112400,35623840,12080,12080,12080,12080,0
20230726,112300,35623840,12080,12080,12080,12080,0
20230726,112200,35623840,12080,12080,12080,12080,0
20230726,112100,35623840,12080,12080,12080,12080,0
20230726,112000,35623840,12080,12080,12080,12080,0
20230726,111900,35623840,12080,12080,12080,12080,0
20230726,111800,35623840,12080,12080,12080,12080,0
20230726,111700,35623840,12080,12080,12080,12080,0
20230726,111600,35623840,12080,12080,12080,12080,0
20230726,111500,35623840,12080,12080,12080,12080,0
20230726,111400,35623840,12080,12080,12080,12080,0
20230726,111300,35623840,12080,12080,12080,12080,0
20230726,111200,35623840,12080,12080,12080,12080,0
20230726,111100,35623840,12080,12080,12080,12080,0
20230726,111000,35623840,12080,12080,12080,12080,0
20230726,110900,35623840,12080,12080,12080,12080,0
20230726,110800,35623840,12080,12080,12080,12080,0
20230726,110700,35623840,12080,12080,12080,12080,0
20230726,110600,35623840,12080,12080,12080,12080,550
20230726,110500,28979840,12440,12440,12440,12440,0
20230726,110400,28979840,12440,12440,12440,12440,0
20230726,110300,28979840,12440,12440,12440,12440,0
20230726,110200,28979840,12440,12440,12440,12440,0
20230726,110100,28979840,12440,12440,12440,12440,0
20230726,110000,28979840,12440,12440,12440,12440,0
20230726,105900,28979840,12440,12440,12440,12440,0
20230726,105800,28979840,12440,12440,12440,12440,0
20230726,105700,28979840,12440,12440,12440,12440,0
20230726,105600,28979840,12440,12440,12440,12440,0
20230726,105500,28979840,12440,12440,12440,12440,2
20230726,105400,28954960,12450,12450,12450,12450,0
20230726,105300,28954960,12450,12450,12450,12450,58
20230726,105200,28232860,12080,12080,12080,12080,0
20230726,105100,28232860,12080,12080,12080,12080,0
20230726,105000,28232860,12080,12080,12080,12080,0
20230726,104900,28232860,12080,12080,12080,12080,0
20230726,104800,28232860,12080,12080,12080,12080,0
20230726,104700,28232860,12080,12080,12080,12080,0
20230726,104600,28232860,12080,12080,12080,12080,0
20230726,104500,28232860,12080,12080,12080,12080,0
20230726,104400,28232860,12080,12080,12080,12080,0
20230726,104300,28232860,12080,12080,12080,12080,0
20230726,104200,28232860,12080,12080,12080,12080,0
20230726,104100,28232860,12080,12080,12080,12080,0
20230726,104000,28232860,12080,12080,12080,12080,0
20230726,103900,28232860,12080,12080,12080,12080,0
20230726,103800,28232860,12080,12080,12080,12080,0
20230726,103700,28232860,12080,12080,12080,12080,0
20230726,103600,28232860,12080,12080,12080,12080,0
20230726,103500,28232860,12080,12080,12080,12080,0
20230726,103400,28232860,12080,12080,12080,12080,602
20230726,103300,20960700,12080,12080,12080,12080,0
20230726,103200,20960700,12080,12080,12080,12080,1
20230726,103100,20948620,11580,11580,11580,11580,0
20230726,103000,20948620,11580,11580,11580,11580,0
20230726,102900,20948620,11580,11580,11580,11580,0
20230726,102800,20948620,11580,11580,11580,11580,0
20230726,102700,20948620,11580,11580,11580,11580,0
20230726,102600,20948620,11580,11580,11580,11580,242
20230726,102500,18146260,12000,12070,12070,12000,466
20230726,102400,12534160,12070,12100,12100,12070,69
20230726,102300,11700730,12400,12400,12400,12400,0
20230726,102200,11700730,12400,12400,12400,12400,0
20230726,102100,11700730,12400,12400,12400,12400,0
20230726,102000,11700730,12400,12400,12400,12400,0
20230726,101900,11700730,12400,12400,12400,12400,0
20230726,101800,11700730,12400,12400,12400,12400,0
20230726,101700,11700730,12400,12400,12400,12400,0
20230726,101600,11700730,12400,12400,12400,12400,0
20230726,101500,11700730,12400,12400,12400,12400,106
20230726,101400,10386330,12500,12500,12500,12500,0
20230726,101300,10386330,12500,12500,12500,12500,56
20230726,101200,9686330,12500,12700,12700,12500,700
20230726,101100,917210,12700,12700,12700,12700,0
20230726,101000,917210,12700,12720,12720,12700,50
20230726,100900,281730,12810,12810,12810,12810,0
20230726,100800,281730,12810,12810,12810,12810,0
20230726,100700,281730,12810,12810,12810,12810,0
20230726,100600,281730,12810,12810,12810,12810,0
20230726,100500,281730,12810,12810,12810,12810,0
20230726,100400,281730,12810,12810,12810,12810,0
20230726,100300,281730,12810,12810,12810,12810,0
20230726,100200,281730,12810,12810,12810,12810,0
20230726,100100,281730,12810,12810,12810,12810,0
20230726,100000,281730,12810,12810,12810,12810,0
20230726,095900,281730,12810,12810,12810,12810,0
20230726,095800,281730,12810,12810,12810,12810,0
20230726,095700,281730,12810,12810,12810,12810,0
20230726,095600,281730,12810,12810,12810,12810,0
20230726,095500,281730,12810,12810,12810,12810,0
20230726,095400,281730,12810,12810,12810,12810,0
20230726,095300,281730,12810,12810,12810,12810,0
20230726,095200,281730,12810,12810,12810,12810,0
20230726,095100,281730,12810,12810,12810,12810,0
20230726,095000,281730,12810,12810,12810,12810,0
20230726,094900,281730,12810,12810,12810,12810,0
20230726,094800,281730,12810,12810,12810,12810,0
20230726,094700,281730,12810,12810,12810,12810,0
20230726,094600,281730,12810,12810,12810,12810,0
20230726,094500,281730,12810,12810,12810,12810,0
20230726,094400,281730,12810,12810,12810,12810,0
20230726,094300,281730,12810,12810,12810,12810,0
20230726,094200,281730,12810,12810,12810,12810,0
20230726,094100,281730,12810,12810,12810,12810,0
20230726,094000,281730,12810,12810,12810,12810,0
20230726,093900,281730,12810,12810,12810,12810,0
20230726,093800,281730,12810,12810,12810,12810,0
20230726,093700,281730,12810,12810,12810,12810,0
20230726,093600,281730,12810,12810,12810,12810,0
20230726,093500,281730,12810,12810,12810,12810,0
20230726,093400,281730,12810,12810,12810,12810,0
20230726,093300,281730,12810,12810,12810,12810,0
20230726,093200,281730,12810,12810,12810,12810,0
20230726,093100,281730,12810,12810,12810,12810,0
20230726,093000,281730,12810,12810,12810,12810,0
20230726,092900,281730,12810,12810,12810,12810,11
20230726,092800,140820,12720,12720,12720,12720,0
20230726,092700,140820,12720,12720,12720,12720,0
20230726,092600,140820,12720,12720,12720,12720,0
20230726,092500,140820,12720,12720,12720,12720,0
20230726,092400,140820,12720,12720,12720,12720,0
20230726,092300,140820,12720,12720,12720,12720,0
20230726,092200,140820,12720,12720,12720,12720,0
20230726,092100,140820,12720,12720,12720,12720,1
20230726,092000,128100,12810,12810,12810,12810,0
20230726,091900,128100,12810,12810,12810,12810,0
20230726,091800,128100,12810,12810,12810,12810,0
20230726,091700,128100,12810,12810,12810,12810,0
20230726,091600,128100,12810,12810,12810,12810,0
20230726,091500,128100,12810,12810,12810,12810,0
20230726,091400,128100,12810,12810,12810,12810,0
20230726,091300,128100,12810,12810,12810,12810,0
20230726,091200,128100,12810,12810,12810,12810,0
20230726,091100,128100,12810,12810,12810,12810,0
20230726,091000,128100,12810,12810,12810,12810,0
20230726,090900,128100,12810,12810,12810,12810,0
20230726,090800,128100,12810,12810,12810,12810,0
20230726,090700,128100,12810,12810,12810,12810,0
20230726,090600,128100,12810,12810,12810,12810,0
20230726,090500,128100,12810,12810,12810,12810,0
20230726,090400,128100,12810,12810,12810,12810,0
20230726,090300,128100,12810,12810,12810,12810,0
20230726,090200,128100,12810,12810,12810,12810,0
20230726,090100,128100,12810,12810,12810,12810,0
20230726,090000,128100,12810,12810,12810,12810,10