KissMeData/140910/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,195900,24600050,3650,3650,3650,3650,102
20230727,195800,24600050,3650,3650,3650,3650,0
20230727,195700,24600050,3650,3650,3650,3650,0
20230727,195600,24600050,3650,3650,3650,3650,0
20230727,195500,24600050,3650,3650,3650,3650,0
20230727,195400,24600050,3650,3650,3650,3650,0
20230727,195300,24600050,3650,3650,3650,3650,0
20230727,195200,24600050,3650,3650,3650,3650,0
20230727,195100,24600050,3650,3650,3650,3650,0
20230727,195000,24600050,3650,3650,3650,3650,0
20230727,194900,24600050,3650,3650,3650,3650,0
20230727,194800,24600050,3650,3650,3650,3650,0
20230727,194700,24600050,3650,3650,3650,3650,0
20230727,194600,24600050,3650,3650,3650,3650,0
20230727,194500,24600050,3650,3650,3650,3650,0
20230727,194400,24600050,3650,3650,3650,3650,0
20230727,194300,24600050,3650,3650,3650,3650,0
20230727,194200,24600050,3650,3650,3650,3650,0
20230727,194100,24600050,3650,3650,3650,3650,0
20230727,194000,24600050,3650,3650,3650,3650,0
20230727,193900,24600050,3650,3650,3650,3650,0
20230727,193800,24600050,3650,3650,3650,3650,0
20230727,193700,24600050,3650,3650,3650,3650,0
20230727,193600,24600050,3650,3650,3650,3650,0
20230727,193500,24600050,3650,3650,3650,3650,0
20230727,193400,24600050,3650,3650,3650,3650,0
20230727,193300,24600050,3650,3650,3650,3650,0
20230727,193200,24600050,3650,3650,3650,3650,0
20230727,193100,24600050,3650,3650,3650,3650,0
20230727,193000,24600050,3650,3650,3650,3650,0
20230727,192900,24600050,3650,3650,3650,3650,102
20230727,192800,24600050,3650,3650,3650,3650,0
20230727,192700,24600050,3650,3650,3650,3650,0
20230727,192600,24600050,3650,3650,3650,3650,0
20230727,192500,24600050,3650,3650,3650,3650,0
20230727,192400,24600050,3650,3650,3650,3650,0
20230727,192300,24600050,3650,3650,3650,3650,0
20230727,192200,24600050,3650,3650,3650,3650,0
20230727,192100,24600050,3650,3650,3650,3650,0
20230727,192000,24600050,3650,3650,3650,3650,0
20230727,191900,24600050,3650,3650,3650,3650,0
20230727,191800,24600050,3650,3650,3650,3650,0
20230727,191700,24600050,3650,3650,3650,3650,0
20230727,191600,24600050,3650,3650,3650,3650,0
20230727,191500,24600050,3650,3650,3650,3650,0
20230727,191400,24600050,3650,3650,3650,3650,0
20230727,191300,24600050,3650,3650,3650,3650,0
20230727,191200,24600050,3650,3650,3650,3650,0
20230727,191100,24600050,3650,3650,3650,3650,0
20230727,191000,24600050,3650,3650,3650,3650,0
20230727,190900,24600050,3650,3650,3650,3650,0
20230727,190800,24600050,3650,3650,3650,3650,0
20230727,190700,24600050,3650,3650,3650,3650,0
20230727,190600,24600050,3650,3650,3650,3650,0
20230727,190500,24600050,3650,3650,3650,3650,0
20230727,190400,24600050,3650,3650,3650,3650,0
20230727,190300,24600050,3650,3650,3650,3650,0
20230727,190200,24600050,3650,3650,3650,3650,0
20230727,190100,24600050,3650,3650,3650,3650,0
20230727,190000,24600050,3650,3650,3650,3650,0
20230727,185900,24600050,3650,3650,3650,3650,102
20230727,185800,24600050,3650,3650,3650,3650,0
20230727,185700,24600050,3650,3650,3650,3650,0
20230727,185600,24600050,3650,3650,3650,3650,0
20230727,185500,24600050,3650,3650,3650,3650,0
20230727,185400,24600050,3650,3650,3650,3650,0
20230727,185300,24600050,3650,3650,3650,3650,0
20230727,185200,24600050,3650,3650,3650,3650,0
20230727,185100,24600050,3650,3650,3650,3650,0
20230727,185000,24600050,3650,3650,3650,3650,0
20230727,184900,24600050,3650,3650,3650,3650,0
20230727,184800,24600050,3650,3650,3650,3650,0
20230727,184700,24600050,3650,3650,3650,3650,0
20230727,184600,24600050,3650,3650,3650,3650,0
20230727,184500,24600050,3650,3650,3650,3650,0
20230727,184400,24600050,3650,3650,3650,3650,0
20230727,184300,24600050,3650,3650,3650,3650,0
20230727,184200,24600050,3650,3650,3650,3650,0
20230727,184100,24600050,3650,3650,3650,3650,0
20230727,184000,24600050,3650,3650,3650,3650,0
20230727,183900,24600050,3650,3650,3650,3650,0
20230727,183800,24600050,3650,3650,3650,3650,0
20230727,183700,24600050,3650,3650,3650,3650,0
20230727,183600,24600050,3650,3650,3650,3650,0
20230727,183500,24600050,3650,3650,3650,3650,0
20230727,183400,24600050,3650,3650,3650,3650,0
20230727,183300,24600050,3650,3650,3650,3650,0
20230727,183200,24600050,3650,3650,3650,3650,0
20230727,183100,24600050,3650,3650,3650,3650,0
20230727,183000,24600050,3650,3650,3650,3650,0
20230727,182900,24600050,3650,3650,3650,3650,102
20230727,182800,24600050,3650,3650,3650,3650,0
20230727,182700,24600050,3650,3650,3650,3650,0
20230727,182600,24600050,3650,3650,3650,3650,0
20230727,182500,24600050,3650,3650,3650,3650,0
20230727,182400,24600050,3650,3650,3650,3650,0
20230727,182300,24600050,3650,3650,3650,3650,0
20230727,182200,24600050,3650,3650,3650,3650,0
20230727,182100,24600050,3650,3650,3650,3650,0
20230727,182000,24600050,3650,3650,3650,3650,0
20230727,181900,24600050,3650,3650,3650,3650,0
20230727,181800,24600050,3650,3650,3650,3650,0
20230727,181700,24600050,3650,3650,3650,3650,0
20230727,181600,24600050,3650,3650,3650,3650,0
20230727,181500,24600050,3650,3650,3650,3650,0
20230727,181400,24600050,3650,3650,3650,3650,0
20230727,181300,24600050,3650,3650,3650,3650,0
20230727,181200,24600050,3650,3650,3650,3650,0
20230727,181100,24600050,3650,3650,3650,3650,0
20230727,181000,24600050,3650,3650,3650,3650,0
20230727,180900,24600050,3650,3650,3650,3650,0
20230727,180800,24600050,3650,3650,3650,3650,0
20230727,180700,24600050,3650,3650,3650,3650,0
20230727,180600,24600050,3650,3650,3650,3650,0
20230727,180500,24600050,3650,3650,3650,3650,0
20230727,180400,24600050,3650,3650,3650,3650,0
20230727,180300,24600050,3650,3650,3650,3650,0
20230727,180200,24600050,3650,3650,3650,3650,0
20230727,180100,24600050,3650,3650,3650,3650,0
20230727,180000,24600050,3650,3650,3650,3650,0
20230727,175900,24600050,3650,3650,3650,3650,102
20230727,175800,24600050,3650,3650,3650,3650,0
20230727,175700,24600050,3650,3650,3650,3650,0
20230727,175600,24600050,3650,3650,3650,3650,0
20230727,175500,24600050,3650,3650,3650,3650,0
20230727,175400,24600050,3650,3650,3650,3650,0
20230727,175300,24600050,3650,3650,3650,3650,0
20230727,175200,24600050,3650,3650,3650,3650,0
20230727,175100,24600050,3650,3650,3650,3650,0
20230727,175000,24600050,3650,3650,3650,3650,0
20230727,174900,24600050,3650,3650,3650,3650,0
20230727,174800,24600050,3650,3650,3650,3650,0
20230727,174700,24600050,3650,3650,3650,3650,0
20230727,174600,24600050,3650,3650,3650,3650,0
20230727,174500,24600050,3650,3650,3650,3650,0
20230727,174400,24600050,3650,3650,3650,3650,0
20230727,174300,24600050,3650,3650,3650,3650,0
20230727,174200,24600050,3650,3650,3650,3650,0
20230727,174100,24600050,3650,3650,3650,3650,0
20230727,174000,24600050,3650,3650,3650,3650,0
20230727,173900,24600050,3650,3650,3650,3650,0
20230727,173800,24600050,3650,3650,3650,3650,0
20230727,173700,24600050,3650,3650,3650,3650,0
20230727,173600,24600050,3650,3650,3650,3650,0
20230727,173500,24600050,3650,3650,3650,3650,0
20230727,173400,24600050,3650,3650,3650,3650,0
20230727,173300,24600050,3650,3650,3650,3650,0
20230727,173200,24600050,3650,3650,3650,3650,0
20230727,173100,24600050,3650,3650,3650,3650,0
20230727,173000,24600050,3650,3650,3650,3650,0
20230727,172900,24600050,3650,3650,3650,3650,102
20230727,172800,24600050,3650,3650,3650,3650,0
20230727,172700,24600050,3650,3650,3650,3650,0
20230727,172600,24600050,3650,3650,3650,3650,0
20230727,172500,24600050,3650,3650,3650,3650,0
20230727,172400,24600050,3650,3650,3650,3650,0
20230727,172300,24600050,3650,3650,3650,3650,0
20230727,172200,24600050,3650,3650,3650,3650,0
20230727,172100,24600050,3650,3650,3650,3650,0
20230727,172000,24600050,3650,3650,3650,3650,0
20230727,171900,24600050,3650,3650,3650,3650,0
20230727,171800,24600050,3650,3650,3650,3650,0
20230727,171700,24600050,3650,3650,3650,3650,0
20230727,171600,24600050,3650,3650,3650,3650,0
20230727,171500,24600050,3650,3650,3650,3650,0
20230727,171400,24600050,3650,3650,3650,3650,0
20230727,171300,24600050,3650,3650,3650,3650,0
20230727,171200,24600050,3650,3650,3650,3650,0
20230727,171100,24600050,3650,3650,3650,3650,0
20230727,171000,24600050,3650,3650,3650,3650,0
20230727,170900,24600050,3650,3650,3650,3650,0
20230727,170800,24600050,3650,3650,3650,3650,0
20230727,170700,24600050,3650,3650,3650,3650,0
20230727,170600,24600050,3650,3650,3650,3650,0
20230727,170500,24600050,3650,3650,3650,3650,0
20230727,170400,24600050,3650,3650,3650,3650,0
20230727,170300,24600050,3650,3650,3650,3650,0
20230727,170200,24600050,3650,3650,3650,3650,0
20230727,170100,24600050,3650,3650,3650,3650,0
20230727,170000,24600050,3650,3650,3650,3650,0
20230727,165900,24600050,3650,3650,3650,3650,102
20230727,165800,24600050,3650,3650,3650,3650,0
20230727,165700,24600050,3650,3650,3650,3650,0
20230727,165600,24600050,3650,3650,3650,3650,0
20230727,165500,24600050,3650,3650,3650,3650,0
20230727,165400,24600050,3650,3650,3650,3650,0
20230727,165300,24600050,3650,3650,3650,3650,0
20230727,165200,24600050,3650,3650,3650,3650,0
20230727,165100,24600050,3650,3650,3650,3650,0
20230727,165000,24600050,3650,3650,3650,3650,0
20230727,164900,24600050,3650,3650,3650,3650,0
20230727,164800,24600050,3650,3650,3650,3650,0
20230727,164700,24600050,3650,3650,3650,3650,0
20230727,164600,24600050,3650,3650,3650,3650,0
20230727,164500,24600050,3650,3650,3650,3650,0
20230727,164400,24600050,3650,3650,3650,3650,0
20230727,164300,24600050,3650,3650,3650,3650,0
20230727,164200,24600050,3650,3650,3650,3650,0
20230727,164100,24600050,3650,3650,3650,3650,0
20230727,164000,24600050,3650,3650,3650,3650,0
20230727,163900,24600050,3650,3650,3650,3650,0
20230727,163800,24600050,3650,3650,3650,3650,0
20230727,163700,24600050,3650,3650,3650,3650,0
20230727,163600,24600050,3650,3650,3650,3650,0
20230727,163500,24600050,3650,3650,3650,3650,0
20230727,163400,24600050,3650,3650,3650,3650,0
20230727,163300,24600050,3650,3650,3650,3650,0
20230727,163200,24600050,3650,3650,3650,3650,0
20230727,163100,24600050,3650,3650,3650,3650,0
20230727,163000,24600050,3650,3650,3650,3650,0
20230727,162900,24600050,3650,3650,3650,3650,102
20230727,162800,24600050,3650,3650,3650,3650,0
20230727,162700,24600050,3650,3650,3650,3650,0
20230727,162600,24600050,3650,3650,3650,3650,0
20230727,162500,24600050,3650,3650,3650,3650,0
20230727,162400,24600050,3650,3650,3650,3650,0
20230727,162300,24600050,3650,3650,3650,3650,0
20230727,162200,24600050,3650,3650,3650,3650,0
20230727,162100,24600050,3650,3650,3650,3650,0
20230727,162000,24600050,3650,3650,3650,3650,0
20230727,161900,24600050,3650,3650,3650,3650,0
20230727,161800,24600050,3650,3650,3650,3650,0
20230727,161700,24600050,3650,3650,3650,3650,0
20230727,161600,24600050,3650,3650,3650,3650,0
20230727,161500,24600050,3650,3650,3650,3650,0
20230727,161400,24600050,3650,3650,3650,3650,0
20230727,161300,24600050,3650,3650,3650,3650,0
20230727,161200,24600050,3650,3650,3650,3650,0
20230727,161100,24600050,3650,3650,3650,3650,0
20230727,161000,24600050,3650,3650,3650,3650,0
20230727,160900,24600050,3650,3650,3650,3650,0
20230727,160800,24600050,3650,3650,3650,3650,0
20230727,160700,24600050,3650,3650,3650,3650,0
20230727,160600,24600050,3650,3650,3650,3650,0
20230727,160500,24600050,3650,3650,3650,3650,0
20230727,160400,24600050,3650,3650,3650,3650,0
20230727,160300,24600050,3650,3650,3650,3650,0
20230727,160200,24600050,3650,3650,3650,3650,0
20230727,160100,24600050,3650,3650,3650,3650,0
20230727,160000,24600050,3650,3650,3650,3650,0
20230727,155900,24600050,3650,3650,3650,3650,102
20230727,155800,24600050,3650,3650,3650,3650,0
20230727,155700,24600050,3650,3650,3650,3650,0
20230727,155600,24600050,3650,3650,3650,3650,0
20230727,155500,24600050,3650,3650,3650,3650,0
20230727,155400,24600050,3650,3650,3650,3650,0
20230727,155300,24600050,3650,3650,3650,3650,0
20230727,155200,24600050,3650,3650,3650,3650,0
20230727,155100,24600050,3650,3650,3650,3650,0
20230727,155000,24600050,3650,3650,3650,3650,0
20230727,154900,24600050,3650,3650,3650,3650,0
20230727,154800,24600050,3650,3650,3650,3650,0
20230727,154700,24600050,3650,3650,3650,3650,0
20230727,154600,24600050,3650,3650,3650,3650,0
20230727,154500,24600050,3650,3650,3650,3650,0
20230727,154400,24600050,3650,3650,3650,3650,0
20230727,154300,24600050,3650,3650,3650,3650,0
20230727,154200,24600050,3650,3650,3650,3650,0
20230727,154100,24600050,3650,3650,3650,3650,0
20230727,154000,24600050,3650,3650,3650,3650,0
20230727,153900,24600050,3650,3650,3650,3650,0
20230727,153800,24600050,3650,3650,3650,3650,0
20230727,153700,24600050,3650,3650,3650,3650,0
20230727,153600,24600050,3650,3650,3650,3650,0
20230727,153500,24600050,3650,3650,3650,3650,0
20230727,153400,24600050,3650,3650,3650,3650,0
20230727,153300,24600050,3650,3650,3650,3650,0
20230727,153200,24600050,3650,3650,3650,3650,0
20230727,153100,24600050,3650,3650,3650,3650,0
20230727,153000,24600050,3650,3650,3650,3650,102
20230727,152900,24227750,3655,3655,3655,3655,0
20230727,152800,24227750,3655,3655,3655,3655,0
20230727,152700,24227750,3655,3655,3655,3655,0
20230727,152600,24227750,3655,3655,3655,3655,0
20230727,152500,24227750,3655,3655,3655,3655,0
20230727,152400,24227750,3655,3655,3655,3655,0
20230727,152300,24227750,3655,3655,3655,3655,0
20230727,152200,24227750,3655,3655,3655,3655,0
20230727,152100,24227750,3655,3655,3655,3655,0
20230727,152000,24227750,3655,3655,3655,3655,0
20230727,151900,24227750,3655,3655,3655,3655,0
20230727,151800,24227750,3655,3655,3655,3655,0
20230727,151700,24227750,3655,3655,3655,3655,0
20230727,151600,24227750,3655,3655,3655,3655,0
20230727,151500,24227750,3655,3655,3655,3655,0
20230727,151400,24227750,3655,3655,3655,3655,0
20230727,151300,24227750,3655,3655,3655,3655,0
20230727,151200,24227750,3655,3655,3655,3655,0
20230727,151100,24227750,3655,3655,3655,3655,0
20230727,151000,24227750,3655,3655,3655,3655,0
20230727,150900,24227750,3655,3655,3655,3655,0
20230727,150800,24227750,3655,3655,3655,3655,0
20230727,150700,24227750,3655,3655,3655,3655,0
20230727,150600,24227750,3655,3655,3655,3655,0
20230727,150500,24227750,3655,3655,3655,3655,0
20230727,150400,24227750,3655,3655,3655,3655,0
20230727,150300,24227750,3655,3655,3655,3655,0
20230727,150200,24227750,3655,3655,3655,3655,0
20230727,150100,24227750,3655,3655,3655,3655,0
20230727,150000,24227750,3655,3655,3655,3655,0
20230727,145900,24227750,3655,3655,3655,3655,0
20230727,145800,24227750,3655,3655,3655,3655,0
20230727,145700,24227750,3655,3655,3655,3655,0
20230727,145600,24227750,3655,3655,3655,3655,0
20230727,145500,24227750,3655,3655,3655,3655,0
20230727,145400,24227750,3655,3655,3655,3655,0
20230727,145300,24227750,3655,3655,3655,3655,0
20230727,145200,24227750,3655,3655,3655,3655,1
20230727,145100,24224095,3665,3665,3665,3665,0
20230727,145000,24224095,3665,3665,3665,3665,0
20230727,144900,24224095,3665,3665,3665,3665,0
20230727,144800,24224095,3665,3665,3665,3665,0
20230727,144700,24224095,3665,3665,3665,3665,0
20230727,144600,24224095,3665,3665,3665,3665,0
20230727,144500,24224095,3665,3665,3665,3665,0
20230727,144400,24224095,3665,3665,3665,3665,0
20230727,144300,24224095,3665,3665,3665,3665,0
20230727,144200,24224095,3665,3665,3665,3665,0
20230727,144100,24224095,3665,3665,3665,3665,0
20230727,144000,24224095,3665,3665,3665,3665,0
20230727,143900,24224095,3665,3665,3665,3665,0
20230727,143800,24224095,3665,3665,3665,3665,0
20230727,143700,24224095,3665,3665,3665,3665,0
20230727,143600,24224095,3665,3665,3665,3665,0
20230727,143500,24224095,3665,3665,3665,3665,0
20230727,143400,24224095,3665,3665,3665,3665,0
20230727,143300,24224095,3665,3665,3665,3665,1
20230727,143200,24220430,3665,3665,3665,3665,0
20230727,143100,24220430,3665,3665,3665,3665,0
20230727,143000,24220430,3665,3665,3665,3665,0
20230727,142900,24220430,3665,3665,3665,3665,0
20230727,142800,24220430,3665,3665,3665,3665,0
20230727,142700,24220430,3665,3665,3665,3665,0
20230727,142600,24220430,3665,3665,3665,3665,0
20230727,142500,24220430,3665,3665,3665,3665,0
20230727,142400,24220430,3665,3665,3665,3665,0
20230727,142300,24220430,3665,3665,3665,3665,0
20230727,142200,24220430,3665,3665,3665,3665,0
20230727,142100,24220430,3665,3665,3665,3665,0
20230727,142000,24220430,3665,3665,3665,3665,0
20230727,141900,24220430,3665,3665,3665,3665,0
20230727,141800,24220430,3665,3665,3665,3665,0
20230727,141700,24220430,3665,3665,3665,3665,0
20230727,141600,24220430,3665,3665,3665,3665,0
20230727,141500,24220430,3665,3665,3665,3665,0
20230727,141400,24220430,3665,3665,3665,3665,0
20230727,141300,24220430,3665,3665,3665,3665,0
20230727,141200,24220430,3665,3665,3665,3665,0
20230727,141100,24220430,3665,3665,3665,3665,1
20230727,141000,24216765,3675,3675,3675,3675,0
20230727,140900,24216765,3675,3675,3675,3675,0
20230727,140800,24216765,3675,3675,3675,3675,0
20230727,140700,24216765,3675,3675,3675,3675,0
20230727,140600,24216765,3675,3675,3675,3675,0
20230727,140500,24216765,3675,3675,3675,3675,0
20230727,140400,24216765,3675,3675,3675,3675,0
20230727,140300,24216765,3675,3675,3675,3675,0
20230727,140200,24216765,3675,3675,3675,3675,0
20230727,140100,24216765,3675,3675,3675,3675,0
20230727,140000,24216765,3675,3675,3675,3675,0
20230727,135900,24216765,3675,3675,3675,3675,0
20230727,135800,24216765,3675,3675,3675,3675,0
20230727,135700,24216765,3675,3675,3675,3675,0
20230727,135600,24216765,3675,3675,3675,3675,0
20230727,135500,24216765,3675,3675,3675,3675,0
20230727,135400,24216765,3675,3675,3675,3675,0
20230727,135300,24216765,3675,3675,3675,3675,0
20230727,135200,24216765,3675,3675,3675,3675,0
20230727,135100,24216765,3675,3675,3675,3675,0
20230727,135000,24216765,3675,3675,3675,3675,0
20230727,134900,24216765,3675,3675,3675,3675,0
20230727,134800,24216765,3675,3675,3675,3675,0
20230727,134700,24216765,3675,3675,3675,3675,0
20230727,134600,24216765,3675,3675,3675,3675,0
20230727,134500,24216765,3675,3675,3675,3675,0
20230727,134400,24216765,3675,3675,3675,3675,0
20230727,134300,24216765,3675,3675,3675,3675,0
20230727,134200,24216765,3675,3675,3675,3675,0
20230727,134100,24216765,3675,3675,3675,3675,0
20230727,134000,24216765,3675,3675,3675,3675,0
20230727,133900,24216765,3675,3675,3675,3675,0
20230727,133800,24216765,3675,3675,3675,3675,0
20230727,133700,24216765,3675,3675,3675,3675,0
20230727,133600,24216765,3675,3675,3675,3675,0
20230727,133500,24216765,3675,3675,3675,3675,0
20230727,133400,24216765,3675,3675,3675,3675,0
20230727,133300,24216765,3675,3675,3675,3675,1
20230727,133200,24213090,3680,3680,3680,3680,0
20230727,133100,24213090,3680,3680,3680,3680,0
20230727,133000,24213090,3680,3680,3680,3680,0
20230727,132900,24213090,3680,3680,3680,3680,0
20230727,132800,24213090,3680,3680,3680,3680,1
20230727,132700,24209410,3650,3650,3650,3650,0
20230727,132600,24209410,3650,3650,3650,3650,4
20230727,132500,24194810,3680,3680,3680,3680,0
20230727,132400,24194810,3680,3680,3680,3680,0
20230727,132300,24194810,3680,3680,3680,3680,0
20230727,132200,24194810,3680,3680,3680,3680,0
20230727,132100,24194810,3680,3680,3680,3680,0
20230727,132000,24194810,3680,3680,3680,3680,0
20230727,131900,24194810,3680,3680,3680,3680,0
20230727,131800,24194810,3680,3680,3680,3680,0
20230727,131700,24194810,3680,3680,3680,3680,0
20230727,131600,24194810,3680,3680,3680,3680,0
20230727,131500,24194810,3680,3680,3680,3680,0
20230727,131400,24194810,3680,3680,3680,3680,0
20230727,131300,24194810,3680,3680,3680,3680,0
20230727,131200,24194810,3680,3680,3680,3680,0
20230727,131100,24194810,3680,3680,3680,3680,0
20230727,131000,24194810,3680,3680,3680,3680,0
20230727,130900,24194810,3680,3680,3680,3680,1
20230727,130800,24191130,3620,3620,3620,3620,2
20230727,130700,24183890,3685,3685,3685,3685,0
20230727,130600,24183890,3685,3685,3685,3685,0
20230727,130500,24183890,3685,3685,3685,3685,0
20230727,130400,24183890,3685,3685,3685,3685,0
20230727,130300,24183890,3685,3685,3685,3685,0
20230727,130200,24183890,3685,3685,3685,3685,4
20230727,130100,24169150,3690,3690,3690,3690,0
20230727,130000,24169150,3690,3690,3690,3690,0
20230727,125900,24169150,3690,3690,3690,3690,0
20230727,125800,24169150,3690,3690,3690,3690,0
20230727,125700,24169150,3690,3690,3690,3690,0
20230727,125600,24169150,3690,3690,3690,3690,0
20230727,125500,24169150,3690,3690,3690,3690,0
20230727,125400,24169150,3690,3690,3690,3690,0
20230727,125300,24169150,3690,3690,3690,3690,0
20230727,125200,24169150,3690,3690,3690,3690,0
20230727,125100,24169150,3690,3690,3690,3690,0
20230727,125000,24169150,3690,3690,3690,3690,1
20230727,124900,24165460,3690,3690,3690,3690,0
20230727,124800,24165460,3690,3690,3690,3690,0
20230727,124700,24165460,3690,3690,3690,3690,0
20230727,124600,24165460,3690,3690,3690,3690,0
20230727,124500,24165460,3690,3690,3690,3690,0
20230727,124400,24165460,3690,3690,3690,3690,0
20230727,124300,24165460,3690,3690,3690,3690,0
20230727,124200,24165460,3690,3690,3690,3690,0
20230727,124100,24165460,3690,3630,3690,3630,62
20230727,124000,23937000,3630,3630,3630,3630,8
20230727,123900,23907960,3690,3690,3690,3690,0
20230727,123800,23907960,3690,3690,3690,3690,0
20230727,123700,23907960,3690,3690,3690,3690,0
20230727,123600,23907960,3690,3690,3690,3690,0
20230727,123500,23907960,3690,3690,3690,3690,0
20230727,123400,23907960,3690,3690,3690,3690,0
20230727,123300,23907960,3690,3690,3690,3690,0
20230727,123200,23907960,3690,3690,3690,3690,0
20230727,123100,23907960,3690,3690,3690,3690,0
20230727,123000,23907960,3690,3690,3690,3690,0
20230727,122900,23907960,3690,3690,3690,3690,1
20230727,122800,23904270,3630,3630,3630,3630,12
20230727,122700,23860710,3690,3690,3690,3690,0
20230727,122600,23860710,3690,3690,3690,3690,0
20230727,122500,23860710,3690,3690,3690,3690,0
20230727,122400,23860710,3690,3630,3690,3630,224
20230727,122300,23045700,3625,3605,3625,3605,642
20230727,122200,20719725,3610,3610,3610,3610,0
20230727,122100,20719725,3610,3610,3610,3610,0
20230727,122000,20719725,3610,3610,3610,3610,0
20230727,121900,20719725,3610,3610,3610,3610,0
20230727,121800,20719725,3610,3610,3610,3610,0
20230727,121700,20719725,3610,3610,3610,3610,0
20230727,121600,20719725,3610,3610,3610,3610,0
20230727,121500,20719725,3610,3610,3610,3610,0
20230727,121400,20719725,3610,3610,3610,3610,0
20230727,121300,20719725,3610,3610,3610,3610,0
20230727,121200,20719725,3610,3610,3610,3610,0
20230727,121100,20719725,3610,3610,3610,3610,0
20230727,121000,20719725,3610,3610,3610,3610,0
20230727,120900,20719725,3610,3610,3610,3610,0
20230727,120800,20719725,3610,3610,3610,3610,0
20230727,120700,20719725,3610,3610,3610,3610,0
20230727,120600,20719725,3610,3600,3610,3600,10
20230727,120500,20683685,3590,3550,3590,3550,498
20230727,120400,18907955,3550,3550,3550,3550,0
20230727,120300,18907955,3550,3540,3555,3540,81
20230727,120200,18620630,3535,3455,3535,3455,1413
20230727,120100,13732375,3455,3455,3455,3455,0
20230727,120000,13732375,3455,3455,3455,3455,0
20230727,115900,13732375,3455,3455,3455,3455,0
20230727,115800,13732375,3455,3455,3455,3455,0
20230727,115700,13732375,3455,3455,3455,3455,0
20230727,115600,13732375,3455,3455,3455,3455,0
20230727,115500,13732375,3455,3455,3455,3455,0
20230727,115400,13732375,3455,3455,3455,3455,0
20230727,115300,13732375,3455,3455,3455,3455,0
20230727,115200,13732375,3455,3455,3455,3455,0
20230727,115100,13732375,3455,3455,3455,3455,0
20230727,115000,13732375,3455,3455,3455,3455,0
20230727,114900,13732375,3455,3455,3455,3455,0
20230727,114800,13732375,3455,3455,3455,3455,0
20230727,114700,13732375,3455,3455,3455,3455,0
20230727,114600,13732375,3455,3455,3455,3455,0
20230727,114500,13732375,3455,3455,3455,3455,0
20230727,114400,13732375,3455,3455,3455,3455,0
20230727,114300,13732375,3455,3455,3455,3455,0
20230727,114200,13732375,3455,3455,3455,3455,0
20230727,114100,13732375,3455,3455,3455,3455,0
20230727,114000,13732375,3455,3455,3455,3455,0
20230727,113900,13732375,3455,3455,3455,3455,0
20230727,113800,13732375,3455,3455,3455,3455,0
20230727,113700,13732375,3455,3455,3455,3455,0
20230727,113600,13732375,3455,3455,3455,3455,1
20230727,113500,13728920,3455,3455,3455,3455,0
20230727,113400,13728920,3455,3455,3455,3455,2
20230727,113300,13722010,3455,3455,3455,3455,0
20230727,113200,13722010,3455,3455,3455,3455,0
20230727,113100,13722010,3455,3455,3455,3455,0
20230727,113000,13722010,3455,3455,3455,3455,0
20230727,112900,13722010,3455,3455,3455,3455,0
20230727,112800,13722010,3455,3455,3455,3455,0
20230727,112700,13722010,3455,3455,3455,3455,0
20230727,112600,13722010,3455,3455,3455,3455,0
20230727,112500,13722010,3455,3455,3455,3455,0
20230727,112400,13722010,3455,3455,3455,3455,0
20230727,112300,13722010,3455,3455,3455,3455,0
20230727,112200,13722010,3455,3455,3455,3455,0
20230727,112100,13722010,3455,3455,3455,3455,0
20230727,112000,13722010,3455,3455,3455,3455,0
20230727,111900,13722010,3455,3455,3455,3455,0
20230727,111800,13722010,3455,3455,3455,3455,0
20230727,111700,13722010,3455,3455,3455,3455,0
20230727,111600,13722010,3455,3455,3455,3455,0
20230727,111500,13722010,3455,3455,3455,3455,0
20230727,111400,13722010,3455,3455,3455,3455,0
20230727,111300,13722010,3455,3455,3455,3455,0
20230727,111200,13722010,3455,3455,3455,3455,0
20230727,111100,13722010,3455,3455,3455,3455,0
20230727,111000,13722010,3455,3455,3455,3455,0
20230727,110900,13722010,3455,3455,3455,3455,2
20230727,110800,13715100,3440,3425,3440,3425,3
20230727,110700,13704795,3420,3420,3420,3420,0
20230727,110600,13704795,3420,3420,3420,3420,0
20230727,110500,13704795,3420,3420,3420,3420,0
20230727,110400,13704795,3420,3420,3420,3420,0
20230727,110300,13704795,3420,3420,3420,3420,144
20230727,110200,13212315,3425,3425,3425,3425,35
20230727,110100,13092440,3425,3430,3430,3425,430
20230727,110000,11618040,3430,3430,3430,3430,478
20230727,105900,9978500,3435,3435,3435,3435,0
20230727,105800,9978500,3435,3445,3445,3435,12
20230727,105700,9937220,3450,3450,3450,3450,7
20230727,105600,9913070,3455,3455,3455,3455,0
20230727,105500,9913070,3455,3455,3455,3455,2
20230727,105400,9906160,3455,3455,3455,3455,0
20230727,105300,9906160,3455,3455,3455,3455,0
20230727,105200,9906160,3455,3455,3455,3455,4
20230727,105100,9892340,3455,3455,3455,3455,1
20230727,105000,9888885,3460,3470,3470,3460,54
20230727,104900,9701530,3475,3475,3475,3475,9
20230727,104800,9670255,3555,3555,3555,3555,0
20230727,104700,9670255,3555,3555,3555,3555,0
20230727,104600,9670255,3555,3555,3555,3555,0
20230727,104500,9670255,3555,3555,3555,3555,0
20230727,104400,9670255,3555,3555,3555,3555,0
20230727,104300,9670255,3555,3460,3555,3460,34
20230727,104200,9549765,3560,3560,3560,3560,41
20230727,104100,9403805,3560,3560,3560,3560,9
20230727,104000,9371765,3560,3560,3560,3560,0
20230727,103900,9371765,3560,3485,3560,3485,250
20230727,103800,8489875,3450,3450,3450,3450,1
20230727,103700,8486425,3420,3420,3420,3420,0
20230727,103600,8486425,3420,3420,3420,3420,0
20230727,103500,8486425,3420,3420,3420,3420,0
20230727,103400,8486425,3420,3420,3420,3420,0
20230727,103300,8486425,3420,3420,3420,3420,0
20230727,103200,8486425,3420,3420,3420,3420,0
20230727,103100,8486425,3420,3420,3420,3420,0
20230727,103000,8486425,3420,3420,3420,3420,0
20230727,102900,8486425,3420,3420,3420,3420,0
20230727,102800,8486425,3420,3420,3420,3420,0
20230727,102700,8486425,3420,3420,3420,3420,0
20230727,102600,8486425,3420,3420,3420,3420,0
20230727,102500,8486425,3420,3420,3420,3420,0
20230727,102400,8486425,3420,3420,3420,3420,0
20230727,102300,8486425,3420,3420,3420,3420,0
20230727,102200,8486425,3420,3420,3420,3420,0
20230727,102100,8486425,3420,3420,3420,3420,27
20230727,102000,8394085,3420,3420,3420,3420,0
20230727,101900,8394085,3420,3420,3420,3420,3
20230727,101800,8383825,3420,3420,3420,3420,103
20230727,101700,8031565,3420,3420,3420,3420,0
20230727,101600,8031565,3420,3420,3420,3420,0
20230727,101500,8031565,3420,3420,3420,3420,0
20230727,101400,8031565,3420,3420,3420,3420,4
20230727,101300,8017885,3420,3420,3420,3420,118
20230727,101200,7614325,3420,3420,3420,3420,0
20230727,101100,7614325,3420,3410,3420,3410,411
20230727,101000,6209135,3410,3410,3410,3410,3
20230727,100900,6198905,3400,3400,3400,3400,0
20230727,100800,6198905,3400,3400,3400,3400,20
20230727,100700,6130905,3400,3400,3400,3400,0
20230727,100600,6130905,3400,3400,3400,3400,0
20230727,100500,6130905,3400,3400,3400,3400,0
20230727,100400,6130905,3400,3400,3400,3400,89
20230727,100300,5828305,3400,3400,3400,3400,0
20230727,100200,5828305,3400,3400,3400,3400,33
20230727,100100,5716105,3400,3400,3400,3400,0
20230727,100000,5716105,3400,3400,3400,3400,15
20230727,095900,5665105,3395,3395,3395,3395,0
20230727,095800,5665105,3395,3395,3395,3395,0
20230727,095700,5665105,3395,3395,3395,3395,0
20230727,095600,5665105,3395,3395,3395,3395,0
20230727,095500,5665105,3395,3395,3395,3395,76
20230727,095400,5407085,3400,3400,3400,3400,0
20230727,095300,5407085,3400,3400,3400,3400,0
20230727,095200,5407085,3400,3400,3400,3400,20
20230727,095100,5339085,3400,3400,3400,3400,0
20230727,095000,5339085,3400,3400,3400,3400,0
20230727,094900,5339085,3400,3405,3405,3400,279
20230727,094800,4389700,3410,3410,3410,3410,10
20230727,094700,4355600,3410,3410,3410,3410,0
20230727,094600,4355600,3410,3410,3410,3410,0
20230727,094500,4355600,3410,3410,3410,3410,0
20230727,094400,4355600,3410,3410,3410,3410,0
20230727,094300,4355600,3410,3410,3410,3410,0
20230727,094200,4355600,3410,3410,3410,3410,2
20230727,094100,4348780,3410,3410,3410,3410,0
20230727,094000,4348780,3410,3410,3410,3410,1
20230727,093900,4345370,3410,3410,3410,3410,0
20230727,093800,4345370,3410,3410,3410,3410,48
20230727,093700,4181690,3410,3410,3410,3410,0
20230727,093600,4181690,3410,3410,3410,3410,0
20230727,093500,4181690,3410,3410,3410,3410,8
20230727,093400,4154410,3410,3410,3410,3410,1
20230727,093300,4151000,3410,3410,3410,3410,30
20230727,093200,4048700,3410,3410,3410,3410,30
20230727,093100,3946400,3410,3410,3410,3410,0
20230727,093000,3946400,3410,3410,3410,3410,0
20230727,092900,3946400,3410,3410,3410,3410,0
20230727,092800,3946400,3410,3410,3410,3410,0
20230727,092700,3946400,3410,3410,3410,3410,0
20230727,092600,3946400,3410,3410,3410,3410,0
20230727,092500,3946400,3410,3410,3410,3410,0
20230727,092400,3946400,3410,3410,3410,3410,0
20230727,092300,3946400,3410,3410,3410,3410,0
20230727,092200,3946400,3410,3410,3410,3410,2
20230727,092100,3939580,3410,3410,3410,3410,0
20230727,092000,3939580,3410,3410,3410,3410,1000
20230727,091900,529580,3410,3410,3410,3410,12
20230727,091800,488660,3410,3410,3410,3410,5
20230727,091700,471610,3410,3410,3410,3410,3
20230727,091600,461380,3410,3410,3410,3410,0
20230727,091500,461380,3410,3410,3410,3410,1
20230727,091400,457970,3410,3410,3410,3410,0
20230727,091300,457970,3410,3410,3410,3410,11
20230727,091200,420460,3410,3410,3410,3410,0
20230727,091100,420460,3410,3410,3410,3410,0
20230727,091000,420460,3410,3410,3410,3410,0
20230727,090900,420460,3410,3410,3410,3410,0
20230727,090800,420460,3410,3415,3415,3410,31
20230727,090700,314620,3420,3420,3420,3420,0
20230727,090600,314620,3420,3420,3420,3420,0
20230727,090500,314620,3420,3420,3420,3420,15
20230727,090400,263320,3415,3420,3420,3415,14
20230727,090300,215460,3420,3420,3420,3420,0
20230727,090200,215460,3420,3420,3420,3420,0
20230727,090100,215460,3420,3420,3420,3420,0
20230727,090000,215460,3420,3420,3420,3420,63