KissMeData/200780/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200800,211671380,5860,5860,5860,5860,784
20230726,200700,211671380,5860,5860,5860,5860,0
20230726,200600,211671380,5860,5860,5860,5860,0
20230726,200500,211671380,5860,5860,5860,5860,0
20230726,200400,211671380,5860,5860,5860,5860,0
20230726,200300,211671380,5860,5860,5860,5860,0
20230726,200200,211671380,5860,5860,5860,5860,0
20230726,200100,211671380,5860,5860,5860,5860,0
20230726,200000,211671380,5860,5860,5860,5860,0
20230726,195900,211671380,5860,5860,5860,5860,0
20230726,195800,211671380,5860,5860,5860,5860,0
20230726,195700,211671380,5860,5860,5860,5860,0
20230726,195600,211671380,5860,5860,5860,5860,0
20230726,195500,211671380,5860,5860,5860,5860,0
20230726,195400,211671380,5860,5860,5860,5860,0
20230726,195300,211671380,5860,5860,5860,5860,0
20230726,195200,211671380,5860,5860,5860,5860,0
20230726,195100,211671380,5860,5860,5860,5860,0
20230726,195000,211671380,5860,5860,5860,5860,0
20230726,194900,211671380,5860,5860,5860,5860,0
20230726,194800,211671380,5860,5860,5860,5860,0
20230726,194700,211671380,5860,5860,5860,5860,0
20230726,194600,211671380,5860,5860,5860,5860,0
20230726,194500,211671380,5860,5860,5860,5860,0
20230726,194400,211671380,5860,5860,5860,5860,0
20230726,194300,211671380,5860,5860,5860,5860,0
20230726,194200,211671380,5860,5860,5860,5860,0
20230726,194100,211671380,5860,5860,5860,5860,0
20230726,194000,211671380,5860,5860,5860,5860,0
20230726,193900,211671380,5860,5860,5860,5860,0
20230726,193800,211671380,5860,5860,5860,5860,784
20230726,193700,211671380,5860,5860,5860,5860,0
20230726,193600,211671380,5860,5860,5860,5860,0
20230726,193500,211671380,5860,5860,5860,5860,0
20230726,193400,211671380,5860,5860,5860,5860,0
20230726,193300,211671380,5860,5860,5860,5860,0
20230726,193200,211671380,5860,5860,5860,5860,0
20230726,193100,211671380,5860,5860,5860,5860,0
20230726,193000,211671380,5860,5860,5860,5860,0
20230726,192900,211671380,5860,5860,5860,5860,0
20230726,192800,211671380,5860,5860,5860,5860,0
20230726,192700,211671380,5860,5860,5860,5860,0
20230726,192600,211671380,5860,5860,5860,5860,0
20230726,192500,211671380,5860,5860,5860,5860,0
20230726,192400,211671380,5860,5860,5860,5860,0
20230726,192300,211671380,5860,5860,5860,5860,0
20230726,192200,211671380,5860,5860,5860,5860,0
20230726,192100,211671380,5860,5860,5860,5860,0
20230726,192000,211671380,5860,5860,5860,5860,0
20230726,191900,211671380,5860,5860,5860,5860,0
20230726,191800,211671380,5860,5860,5860,5860,0
20230726,191700,211671380,5860,5860,5860,5860,0
20230726,191600,211671380,5860,5860,5860,5860,0
20230726,191500,211671380,5860,5860,5860,5860,0
20230726,191400,211671380,5860,5860,5860,5860,0
20230726,191300,211671380,5860,5860,5860,5860,0
20230726,191200,211671380,5860,5860,5860,5860,0
20230726,191100,211671380,5860,5860,5860,5860,0
20230726,191000,211671380,5860,5860,5860,5860,0
20230726,190900,211671380,5860,5860,5860,5860,0
20230726,190800,211671380,5860,5860,5860,5860,784
20230726,190700,211671380,5860,5860,5860,5860,0
20230726,190600,211671380,5860,5860,5860,5860,0
20230726,190500,211671380,5860,5860,5860,5860,0
20230726,190400,211671380,5860,5860,5860,5860,0
20230726,190300,211671380,5860,5860,5860,5860,0
20230726,190200,211671380,5860,5860,5860,5860,0
20230726,190100,211671380,5860,5860,5860,5860,0
20230726,190000,211671380,5860,5860,5860,5860,0
20230726,185900,211671380,5860,5860,5860,5860,0
20230726,185800,211671380,5860,5860,5860,5860,0
20230726,185700,211671380,5860,5860,5860,5860,0
20230726,185600,211671380,5860,5860,5860,5860,0
20230726,185500,211671380,5860,5860,5860,5860,0
20230726,185400,211671380,5860,5860,5860,5860,0
20230726,185300,211671380,5860,5860,5860,5860,0
20230726,185200,211671380,5860,5860,5860,5860,0
20230726,185100,211671380,5860,5860,5860,5860,0
20230726,185000,211671380,5860,5860,5860,5860,0
20230726,184900,211671380,5860,5860,5860,5860,0
20230726,184800,211671380,5860,5860,5860,5860,0
20230726,184700,211671380,5860,5860,5860,5860,0
20230726,184600,211671380,5860,5860,5860,5860,0
20230726,184500,211671380,5860,5860,5860,5860,0
20230726,184400,211671380,5860,5860,5860,5860,0
20230726,184300,211671380,5860,5860,5860,5860,0
20230726,184200,211671380,5860,5860,5860,5860,0
20230726,184100,211671380,5860,5860,5860,5860,0
20230726,184000,211671380,5860,5860,5860,5860,0
20230726,183900,211671380,5860,5860,5860,5860,0
20230726,183800,211671380,5860,5860,5860,5860,784
20230726,183700,211671380,5860,5860,5860,5860,0
20230726,183600,211671380,5860,5860,5860,5860,0
20230726,183500,211671380,5860,5860,5860,5860,0
20230726,183400,211671380,5860,5860,5860,5860,0
20230726,183300,211671380,5860,5860,5860,5860,0
20230726,183200,211671380,5860,5860,5860,5860,0
20230726,183100,211671380,5860,5860,5860,5860,0
20230726,183000,211671380,5860,5860,5860,5860,0
20230726,182900,211671380,5860,5860,5860,5860,0
20230726,182800,211671380,5860,5860,5860,5860,0
20230726,182700,211671380,5860,5860,5860,5860,0
20230726,182600,211671380,5860,5860,5860,5860,0
20230726,182500,211671380,5860,5860,5860,5860,0
20230726,182400,211671380,5860,5860,5860,5860,0
20230726,182300,211671380,5860,5860,5860,5860,0
20230726,182200,211671380,5860,5860,5860,5860,0
20230726,182100,211671380,5860,5860,5860,5860,0
20230726,182000,211671380,5860,5860,5860,5860,0
20230726,181900,211671380,5860,5860,5860,5860,0
20230726,181800,211671380,5860,5860,5860,5860,0
20230726,181700,211671380,5860,5860,5860,5860,0
20230726,181600,211671380,5860,5860,5860,5860,0
20230726,181500,211671380,5860,5860,5860,5860,0
20230726,181400,211671380,5860,5860,5860,5860,0
20230726,181300,211671380,5860,5860,5860,5860,0
20230726,181200,211671380,5860,5860,5860,5860,0
20230726,181100,211671380,5860,5860,5860,5860,0
20230726,181000,211671380,5860,5860,5860,5860,0
20230726,180900,211671380,5860,5860,5860,5860,0
20230726,180800,211671380,5860,5860,5860,5860,784
20230726,180700,211671380,5860,5860,5860,5860,0
20230726,180600,211671380,5860,5860,5860,5860,0
20230726,180500,211671380,5860,5860,5860,5860,0
20230726,180400,211671380,5860,5860,5860,5860,0
20230726,180300,211671380,5860,5860,5860,5860,0
20230726,180200,211671380,5860,5860,5860,5860,0
20230726,180100,211671380,5860,5860,5860,5860,0
20230726,180000,211671380,5860,5860,5860,5860,0
20230726,175900,211671380,5860,5860,5860,5860,0
20230726,175800,211671380,5860,5860,5860,5860,0
20230726,175700,211671380,5860,5860,5860,5860,0
20230726,175600,211671380,5860,5860,5860,5860,0
20230726,175500,211671380,5860,5860,5860,5860,0
20230726,175400,211671380,5860,5860,5860,5860,0
20230726,175300,211671380,5860,5860,5860,5860,0
20230726,175200,211671380,5860,5860,5860,5860,0
20230726,175100,211671380,5860,5860,5860,5860,0
20230726,175000,211671380,5860,5860,5860,5860,0
20230726,174900,211671380,5860,5860,5860,5860,0
20230726,174800,211671380,5860,5860,5860,5860,0
20230726,174700,211671380,5860,5860,5860,5860,0
20230726,174600,211671380,5860,5860,5860,5860,0
20230726,174500,211671380,5860,5860,5860,5860,0
20230726,174400,211671380,5860,5860,5860,5860,0
20230726,174300,211671380,5860,5860,5860,5860,0
20230726,174200,211671380,5860,5860,5860,5860,0
20230726,174100,211671380,5860,5860,5860,5860,0
20230726,174000,211671380,5860,5860,5860,5860,0
20230726,173900,211671380,5860,5860,5860,5860,0
20230726,173800,211671380,5860,5860,5860,5860,784
20230726,173700,211671380,5860,5860,5860,5860,0
20230726,173600,211671380,5860,5860,5860,5860,0
20230726,173500,211671380,5860,5860,5860,5860,0
20230726,173400,211671380,5860,5860,5860,5860,0
20230726,173300,211671380,5860,5860,5860,5860,0
20230726,173200,211671380,5860,5860,5860,5860,0
20230726,173100,211671380,5860,5860,5860,5860,0
20230726,173000,211671380,5860,5860,5860,5860,0
20230726,172900,211671380,5860,5860,5860,5860,0
20230726,172800,211671380,5860,5860,5860,5860,0
20230726,172700,211671380,5860,5860,5860,5860,0
20230726,172600,211671380,5860,5860,5860,5860,0
20230726,172500,211671380,5860,5860,5860,5860,0
20230726,172400,211671380,5860,5860,5860,5860,0
20230726,172300,211671380,5860,5860,5860,5860,0
20230726,172200,211671380,5860,5860,5860,5860,0
20230726,172100,211671380,5860,5860,5860,5860,0
20230726,172000,211671380,5860,5860,5860,5860,0
20230726,171900,211671380,5860,5860,5860,5860,0
20230726,171800,211671380,5860,5860,5860,5860,0
20230726,171700,211671380,5860,5860,5860,5860,0
20230726,171600,211671380,5860,5860,5860,5860,0
20230726,171500,211671380,5860,5860,5860,5860,0
20230726,171400,211671380,5860,5860,5860,5860,0
20230726,171300,211671380,5860,5860,5860,5860,0
20230726,171200,211671380,5860,5860,5860,5860,0
20230726,171100,211671380,5860,5860,5860,5860,0
20230726,171000,211671380,5860,5860,5860,5860,0
20230726,170900,211671380,5860,5860,5860,5860,0
20230726,170800,211671380,5860,5860,5860,5860,784
20230726,170700,211671380,5860,5860,5860,5860,0
20230726,170600,211671380,5860,5860,5860,5860,0
20230726,170500,211671380,5860,5860,5860,5860,0
20230726,170400,211671380,5860,5860,5860,5860,0
20230726,170300,211671380,5860,5860,5860,5860,0
20230726,170200,211671380,5860,5860,5860,5860,0
20230726,170100,211671380,5860,5860,5860,5860,0
20230726,170000,211671380,5860,5860,5860,5860,0
20230726,165900,211671380,5860,5860,5860,5860,0
20230726,165800,211671380,5860,5860,5860,5860,0
20230726,165700,211671380,5860,5860,5860,5860,0
20230726,165600,211671380,5860,5860,5860,5860,0
20230726,165500,211671380,5860,5860,5860,5860,0
20230726,165400,211671380,5860,5860,5860,5860,0
20230726,165300,211671380,5860,5860,5860,5860,0
20230726,165200,211671380,5860,5860,5860,5860,0
20230726,165100,211671380,5860,5860,5860,5860,0
20230726,165000,211671380,5860,5860,5860,5860,0
20230726,164900,211671380,5860,5860,5860,5860,0
20230726,164800,211671380,5860,5860,5860,5860,0
20230726,164700,211671380,5860,5860,5860,5860,0
20230726,164600,211671380,5860,5860,5860,5860,0
20230726,164500,211671380,5860,5860,5860,5860,0
20230726,164400,211671380,5860,5860,5860,5860,0
20230726,164300,211671380,5860,5860,5860,5860,0
20230726,164200,211671380,5860,5860,5860,5860,0
20230726,164100,211671380,5860,5860,5860,5860,0
20230726,164000,211671380,5860,5860,5860,5860,0
20230726,163900,211671380,5860,5860,5860,5860,0
20230726,163800,211671380,5860,5860,5860,5860,784
20230726,163700,211671380,5860,5860,5860,5860,0
20230726,163600,211671380,5860,5860,5860,5860,0
20230726,163500,211671380,5860,5860,5860,5860,0
20230726,163400,211671380,5860,5860,5860,5860,0
20230726,163300,211671380,5860,5860,5860,5860,0
20230726,163200,211671380,5860,5860,5860,5860,0
20230726,163100,211671380,5860,5860,5860,5860,0
20230726,163000,211671380,5860,5860,5860,5860,0
20230726,162900,211671380,5860,5860,5860,5860,0
20230726,162800,211671380,5860,5860,5860,5860,0
20230726,162700,211671380,5860,5860,5860,5860,0
20230726,162600,211671380,5860,5860,5860,5860,0
20230726,162500,211671380,5860,5860,5860,5860,0
20230726,162400,211671380,5860,5860,5860,5860,0
20230726,162300,211671380,5860,5860,5860,5860,0
20230726,162200,211671380,5860,5860,5860,5860,0
20230726,162100,211671380,5860,5860,5860,5860,0
20230726,162000,211671380,5860,5860,5860,5860,0
20230726,161900,211671380,5860,5860,5860,5860,0
20230726,161800,211671380,5860,5860,5860,5860,0
20230726,161700,211671380,5860,5860,5860,5860,0
20230726,161600,211671380,5860,5860,5860,5860,0
20230726,161500,211671380,5860,5860,5860,5860,0
20230726,161400,211671380,5860,5860,5860,5860,0
20230726,161300,211671380,5860,5860,5860,5860,0
20230726,161200,211671380,5860,5860,5860,5860,0
20230726,161100,211671380,5860,5860,5860,5860,0
20230726,161000,211671380,5860,5860,5860,5860,0
20230726,160900,211671380,5860,5860,5860,5860,0
20230726,160800,211671380,5860,5860,5860,5860,784
20230726,160700,211671380,5860,5860,5860,5860,0
20230726,160600,211671380,5860,5860,5860,5860,0
20230726,160500,211671380,5860,5860,5860,5860,0
20230726,160400,211671380,5860,5860,5860,5860,0
20230726,160300,211671380,5860,5860,5860,5860,0
20230726,160200,211671380,5860,5860,5860,5860,0
20230726,160100,211671380,5860,5860,5860,5860,0
20230726,160000,211671380,5860,5860,5860,5860,0
20230726,155900,211671380,5860,5860,5860,5860,0
20230726,155800,211671380,5860,5860,5860,5860,0
20230726,155700,211671380,5860,5860,5860,5860,0
20230726,155600,211671380,5860,5860,5860,5860,0
20230726,155500,211671380,5860,5860,5860,5860,0
20230726,155400,211671380,5860,5860,5860,5860,0
20230726,155300,211671380,5860,5860,5860,5860,0
20230726,155200,211671380,5860,5860,5860,5860,0
20230726,155100,211671380,5860,5860,5860,5860,0
20230726,155000,211671380,5860,5860,5860,5860,0
20230726,154900,211671380,5860,5860,5860,5860,0
20230726,154800,211671380,5860,5860,5860,5860,0
20230726,154700,211671380,5860,5860,5860,5860,0
20230726,154600,211671380,5860,5860,5860,5860,0
20230726,154500,211671380,5860,5860,5860,5860,0
20230726,154400,211671380,5860,5860,5860,5860,0
20230726,154300,211671380,5860,5860,5860,5860,0
20230726,154200,211671380,5860,5860,5860,5860,0
20230726,154100,211671380,5860,5860,5860,5860,0
20230726,154000,211671380,5860,5860,5860,5860,0
20230726,153900,211671380,5860,5860,5860,5860,0
20230726,153800,211671380,5860,5860,5860,5860,784
20230726,153700,211671380,5860,5860,5860,5860,0
20230726,153600,211671380,5860,5860,5860,5860,0
20230726,153500,211671380,5860,5860,5860,5860,0
20230726,153400,211671380,5860,5860,5860,5860,0
20230726,153300,211671380,5860,5860,5860,5860,0
20230726,153200,211671380,5860,5860,5860,5860,0
20230726,153100,211671380,5860,5860,5860,5860,0
20230726,153000,211671380,5860,5860,5860,5860,784
20230726,152900,207077140,5900,5900,5900,5900,0
20230726,152800,207077140,5900,5900,5900,5900,0
20230726,152700,207077140,5900,5900,5900,5900,0
20230726,152600,207077140,5900,5900,5900,5900,0
20230726,152500,207077140,5900,5900,5900,5900,0
20230726,152400,207077140,5900,5900,5900,5900,0
20230726,152300,207077140,5900,5900,5900,5900,0
20230726,152200,207077140,5900,5900,5900,5900,0
20230726,152100,207077140,5900,5900,5900,5900,0
20230726,152000,207077140,5900,5900,5900,5900,0
20230726,151900,207077140,5900,5900,5900,5900,0
20230726,151800,207077140,5900,5900,5900,5900,1
20230726,151700,207071240,5880,5880,5880,5880,302
20230726,151600,205295480,5900,5900,5900,5900,0
20230726,151500,205295480,5900,5900,5900,5900,0
20230726,151400,205295480,5900,5900,5900,5900,0
20230726,151300,205295480,5900,5890,5900,5890,226
20230726,151200,203962790,5880,5880,5880,5880,182
20230726,151100,202892630,5880,5880,5880,5880,0
20230726,151000,202892630,5880,5880,5880,5880,10
20230726,150900,202833830,5890,5890,5890,5890,0
20230726,150800,202833830,5890,5890,5890,5890,0
20230726,150700,202833830,5890,5890,5890,5890,0
20230726,150600,202833830,5890,5890,5890,5890,0
20230726,150500,202833830,5890,5890,5890,5890,0
20230726,150400,202833830,5890,5890,5890,5890,4
20230726,150300,202810270,5880,5880,5880,5880,30
20230726,150200,202633870,5880,5880,5880,5880,0
20230726,150100,202633870,5880,5880,5880,5880,0
20230726,150000,202633870,5880,5880,5880,5880,100
20230726,145900,202045870,5880,5880,5880,5880,0
20230726,145800,202045870,5880,5880,5880,5880,0
20230726,145700,202045870,5880,5880,5880,5880,0
20230726,145600,202045870,5880,5880,5880,5880,0
20230726,145500,202045870,5880,5880,5880,5880,0
20230726,145400,202045870,5880,5880,5880,5880,0
20230726,145300,202045870,5880,5880,5880,5880,0
20230726,145200,202045870,5880,5880,5880,5880,0
20230726,145100,202045870,5880,5880,5880,5880,0
20230726,145000,202045870,5880,5880,5880,5880,94
20230726,144900,201493150,5880,5880,5880,5880,0
20230726,144800,201493150,5880,5880,5880,5880,0
20230726,144700,201493150,5880,5880,5880,5880,0
20230726,144600,201493150,5880,5880,5880,5880,0
20230726,144500,201493150,5880,5880,5880,5880,0
20230726,144400,201493150,5880,5880,5880,5880,404
20230726,144300,199117630,5880,5880,5880,5880,0
20230726,144200,199117630,5880,5880,5880,5880,0
20230726,144100,199117630,5880,5880,5880,5880,0
20230726,144000,199117630,5880,5880,5880,5880,0
20230726,143900,199117630,5880,5880,5880,5880,0
20230726,143800,199117630,5880,5880,5880,5880,0
20230726,143700,199117630,5880,5880,5880,5880,0
20230726,143600,199117630,5880,5880,5880,5880,14
20230726,143500,199035310,5890,5890,5890,5890,0
20230726,143400,199035310,5890,5890,5890,5890,69
20230726,143300,198628900,5890,5890,5890,5890,15
20230726,143200,198540550,5900,5900,5900,5900,0
20230726,143100,198540550,5900,5900,5900,5900,0
20230726,143000,198540550,5900,5900,5900,5900,0
20230726,142900,198540550,5900,5900,5900,5900,0
20230726,142800,198540550,5900,5900,5900,5900,0
20230726,142700,198540550,5900,5900,5900,5900,10
20230726,142600,198481550,5910,5910,5910,5910,0
20230726,142500,198481550,5910,5910,5910,5910,0
20230726,142400,198481550,5910,5910,5910,5910,0
20230726,142300,198481550,5910,5910,5910,5910,0
20230726,142200,198481550,5910,5910,5910,5910,0
20230726,142100,198481550,5910,5910,5910,5910,0
20230726,142000,198481550,5910,5910,5910,5910,0
20230726,141900,198481550,5910,5890,5910,5860,353
20230726,141800,196404400,5910,5910,5910,5910,1
20230726,141700,196398490,5890,5890,5890,5890,6
20230726,141600,196363150,5890,5890,5890,5890,0
20230726,141500,196363150,5890,5890,5890,5890,1
20230726,141400,196357260,5860,5860,5860,5860,0
20230726,141300,196357260,5860,5860,5860,5860,100
20230726,141200,195771260,5890,5890,5890,5890,0
20230726,141100,195771260,5890,5890,5890,5890,0
20230726,141000,195771260,5890,5890,5890,5890,0
20230726,140900,195771260,5890,5890,5890,5890,0
20230726,140800,195771260,5890,5890,5890,5890,1
20230726,140700,195765370,5850,5850,5850,5850,0
20230726,140600,195765370,5850,5850,5850,5850,0
20230726,140500,195765370,5850,5850,5850,5850,0
20230726,140400,195765370,5850,5850,5850,5850,0
20230726,140300,195765370,5850,5850,5850,5850,0
20230726,140200,195765370,5850,5850,5850,5850,0
20230726,140100,195765370,5850,5850,5850,5850,1
20230726,140000,195759520,5910,5910,5910,5910,0
20230726,135900,195759520,5910,5860,5910,5860,580
20230726,135800,192360370,5860,5860,5860,5860,0
20230726,135700,192360370,5860,5860,5860,5860,0
20230726,135600,192360370,5860,5860,5860,5860,100
20230726,135500,191774370,5860,5860,5860,5860,0
20230726,135400,191774370,5860,5860,5860,5860,0
20230726,135300,191774370,5860,5860,5860,5860,11
20230726,135200,191709910,5860,5860,5860,5860,0
20230726,135100,191709910,5860,5860,5860,5860,0
20230726,135000,191709910,5860,5860,5860,5860,0
20230726,134900,191709910,5860,5860,5860,5860,0
20230726,134800,191709910,5860,5860,5860,5860,0
20230726,134700,191709910,5860,5860,5860,5860,0
20230726,134600,191709910,5860,5860,5860,5860,0
20230726,134500,191709910,5860,5860,5860,5860,0
20230726,134400,191709910,5860,5860,5860,5860,0
20230726,134300,191709910,5860,5860,5860,5860,0
20230726,134200,191709910,5860,5860,5860,5860,0
20230726,134100,191709910,5860,5860,5860,5860,20
20230726,134000,191592710,5860,5880,5880,5860,49
20230726,133900,191305170,5920,5920,5920,5920,0
20230726,133800,191305170,5920,5920,5920,5920,0
20230726,133700,191305170,5920,5920,5920,5920,70
20230726,133600,190890770,5920,5920,5920,5920,0
20230726,133500,190890770,5920,5920,5920,5920,0
20230726,133400,190890770,5920,5920,5920,5920,0
20230726,133300,190890770,5920,5920,5920,5920,0
20230726,133200,190890770,5920,5920,5920,5920,0
20230726,133100,190890770,5920,5910,5920,5910,206
20230726,133000,189673300,5920,5910,5920,5910,8
20230726,132900,189626010,5920,5920,5920,5910,10
20230726,132800,189566890,5910,5910,5910,5910,52
20230726,132700,189259570,5880,5880,5880,5880,0
20230726,132600,189259570,5880,5880,5880,5880,0
20230726,132500,189259570,5880,5880,5880,5880,0
20230726,132400,189259570,5880,5880,5880,5880,0
20230726,132300,189259570,5880,5880,5880,5880,0
20230726,132200,189259570,5880,5880,5880,5880,36
20230726,132100,189047890,5880,5880,5880,5880,0
20230726,132000,189047890,5880,5880,5880,5880,0
20230726,131900,189047890,5880,5880,5880,5880,200
20230726,131800,187871890,5880,5880,5880,5880,100
20230726,131700,187283890,5860,5860,5860,5860,200
20230726,131600,186111890,5870,5870,5870,5870,0
20230726,131500,186111890,5870,5870,5870,5870,0
20230726,131400,186111890,5870,5870,5870,5870,0
20230726,131300,186111890,5870,5870,5870,5870,105
20230726,131200,185495540,5870,5870,5870,5870,0
20230726,131100,185495540,5870,5870,5870,5870,0
20230726,131000,185495540,5870,5870,5870,5870,0
20230726,130900,185495540,5870,5870,5870,5870,0
20230726,130800,185495540,5870,5870,5870,5870,0
20230726,130700,185495540,5870,5870,5870,5870,0
20230726,130600,185495540,5870,5870,5870,5870,0
20230726,130500,185495540,5870,5870,5870,5870,0
20230726,130400,185495540,5870,5870,5870,5870,0
20230726,130300,185495540,5870,5870,5870,5870,0
20230726,130200,185495540,5870,5870,5870,5870,10
20230726,130100,185436840,5910,5910,5910,5910,0
20230726,130000,185436840,5910,5910,5910,5910,0
20230726,125900,185436840,5910,5910,5910,5910,0
20230726,125800,185436840,5910,5910,5910,5910,0
20230726,125700,185436840,5910,5910,5910,5910,0
20230726,125600,185436840,5910,5910,5910,5910,0
20230726,125500,185436840,5910,5910,5910,5910,380
20230726,125400,183191040,5910,5910,5910,5910,0
20230726,125300,183191040,5910,5910,5910,5910,0
20230726,125200,183191040,5910,5910,5910,5910,0
20230726,125100,183191040,5910,5910,5910,5910,0
20230726,125000,183191040,5910,5870,5910,5870,73
20230726,124900,182762240,5880,5870,5880,5870,282
20230726,124800,181106890,5870,5870,5870,5870,0
20230726,124700,181106890,5870,5870,5870,5870,1
20230726,124600,181101020,5870,5870,5870,5870,110
20230726,124500,180455320,5880,5880,5880,5880,0
20230726,124400,180455320,5880,5880,5880,5880,10
20230726,124300,180396520,5870,5870,5870,5870,56
20230726,124200,180067800,5880,5880,5880,5880,0
20230726,124100,180067800,5880,5880,5880,5880,1
20230726,124000,180061920,5870,5870,5870,5870,0
20230726,123900,180061920,5870,5870,5870,5870,0
20230726,123800,180061920,5870,5870,5870,5870,0
20230726,123700,180061920,5870,5870,5870,5870,0
20230726,123600,180061920,5870,5870,5870,5870,9
20230726,123500,180009090,5870,5870,5870,5870,0
20230726,123400,180009090,5870,5870,5870,5870,59
20230726,123300,179662760,5870,5880,5880,5870,461
20230726,123200,176954170,5890,5890,5890,5890,42
20230726,123100,176706790,5890,5890,5890,5890,0
20230726,123000,176706790,5890,5890,5890,5890,9
20230726,122900,176653780,5890,5890,5890,5890,0
20230726,122800,176653780,5890,5900,5900,5890,533
20230726,122700,173511080,5920,5900,5920,5900,152
20230726,122600,172614260,5920,5920,5920,5920,0
20230726,122500,172614260,5920,5920,5920,5920,0
20230726,122400,172614260,5920,5920,5920,5920,0
20230726,122300,172614260,5920,5920,5920,5920,0
20230726,122200,172614260,5920,5920,5920,5920,1
20230726,122100,172608340,5900,5900,5900,5900,0
20230726,122000,172608340,5900,5900,5900,5900,0
20230726,121900,172608340,5900,5900,5900,5900,186
20230726,121800,171510940,5900,5910,5910,5900,730
20230726,121700,167196940,5920,5920,5920,5920,0
20230726,121600,167196940,5920,5920,5920,5920,0
20230726,121500,167196940,5920,5920,5920,5920,0
20230726,121400,167196940,5920,5920,5920,5920,215
20230726,121300,165924140,5930,5930,5930,5930,0
20230726,121200,165924140,5930,5930,5930,5930,0
20230726,121100,165924140,5930,5930,5930,5930,0
20230726,121000,165924140,5930,5930,5930,5930,0
20230726,120900,165924140,5930,5930,5930,5930,0
20230726,120800,165924140,5930,5930,5930,5930,0
20230726,120700,165924140,5930,5930,5930,5930,0
20230726,120600,165924140,5930,5930,5930,5930,0
20230726,120500,165924140,5930,5930,5930,5930,0
20230726,120400,165924140,5930,5930,5930,5930,0
20230726,120300,165924140,5930,5930,5930,5930,0
20230726,120200,165924140,5930,5930,5930,5930,0
20230726,120100,165924140,5930,5930,5930,5930,0
20230726,120000,165924140,5930,5930,5930,5930,0
20230726,115900,165924140,5930,5930,5930,5930,0
20230726,115800,165924140,5930,5930,5930,5930,0
20230726,115700,165924140,5930,5930,5930,5930,0
20230726,115600,165924140,5930,5930,5930,5930,0
20230726,115500,165924140,5930,5930,5930,5930,220
20230726,115400,164619540,5920,5910,5920,5910,890
20230726,115300,159354310,5910,5910,5910,5910,0
20230726,115200,159354310,5910,5910,5910,5910,0
20230726,115100,159354310,5910,5910,5910,5910,0
20230726,115000,159354310,5910,5910,5910,5910,150
20230726,114900,158467810,5910,5910,5910,5910,0
20230726,114800,158467810,5910,5910,5910,5910,0
20230726,114700,158467810,5910,5910,5910,5910,0
20230726,114600,158467810,5910,5910,5910,5910,1
20230726,114500,158461900,5880,5880,5880,5880,0
20230726,114400,158461900,5880,5880,5880,5880,0
20230726,114300,158461900,5880,5880,5880,5880,0
20230726,114200,158461900,5880,5880,5880,5880,0
20230726,114100,158461900,5880,5890,5890,5880,1000
20230726,114000,152576400,5890,5890,5890,5890,0
20230726,113900,152576400,5890,5890,5890,5890,244
20230726,113800,151139240,5880,5880,5880,5880,0
20230726,113700,151139240,5880,5880,5880,5880,0
20230726,113600,151139240,5880,5880,5880,5880,0
20230726,113500,151139240,5880,5880,5880,5880,109
20230726,113400,150498320,5880,5880,5880,5880,0
20230726,113300,150498320,5880,5880,5880,5880,207
20230726,113200,149281160,5880,5880,5880,5880,80
20230726,113100,148810760,5890,5890,5890,5890,0
20230726,113000,148810760,5890,5890,5890,5890,0
20230726,112900,148810760,5890,5890,5890,5890,45
20230726,112800,148545710,5890,5890,5890,5890,5
20230726,112700,148516260,5890,5890,5890,5890,0
20230726,112600,148516260,5890,5890,5890,5890,0
20230726,112500,148516260,5890,5890,5890,5890,0
20230726,112400,148516260,5890,5890,5890,5890,0
20230726,112300,148516260,5890,5890,5890,5890,0
20230726,112200,148516260,5890,5890,5890,5890,1
20230726,112100,148510370,5900,5900,5900,5900,0
20230726,112000,148510370,5900,5900,5900,5900,0
20230726,111900,148510370,5900,5900,5900,5900,0
20230726,111800,148510370,5900,5900,5900,5900,0
20230726,111700,148510370,5900,5900,5900,5900,0
20230726,111600,148510370,5900,5900,5900,5900,0
20230726,111500,148510370,5900,5900,5900,5900,0
20230726,111400,148510370,5900,5900,5900,5900,0
20230726,111300,148510370,5900,5900,5900,5900,0
20230726,111200,148510370,5900,5900,5900,5900,0
20230726,111100,148510370,5900,5900,5900,5900,0
20230726,111000,148510370,5900,5900,5900,5900,0
20230726,110900,148510370,5900,5900,5900,5900,470
20230726,110800,145737370,5900,5900,5900,5900,0
20230726,110700,145737370,5900,5900,5900,5900,0
20230726,110600,145737370,5900,5900,5900,5900,0
20230726,110500,145737370,5900,5900,5900,5900,0
20230726,110400,145737370,5900,5900,5900,5900,1
20230726,110300,145731470,5890,5890,5890,5890,0
20230726,110200,145731470,5890,5890,5890,5890,0
20230726,110100,145731470,5890,5890,5890,5890,2
20230726,110000,145719690,5890,5890,5890,5890,0
20230726,105900,145719690,5890,5890,5890,5890,0
20230726,105800,145719690,5890,5890,5890,5890,13
20230726,105700,145643120,5900,5900,5900,5900,200
20230726,105600,144463120,5900,5900,5900,5900,0
20230726,105500,144463120,5900,5900,5900,5900,0
20230726,105400,144463120,5900,5900,5900,5900,311
20230726,105300,142628220,5890,5880,5890,5880,2335
20230726,105200,128891880,5850,5850,5850,5850,1420
20230726,105100,120584880,5850,5850,5850,5850,0
20230726,105000,120584880,5850,5850,5850,5850,327
20230726,104900,118671930,5840,5850,5850,5840,2134
20230726,104800,106192470,5850,5860,5860,5850,560
20230726,104700,102916460,5860,5860,5860,5860,49
20230726,104600,102629320,5860,5880,5880,5860,1634
20230726,104500,93031690,5880,5880,5880,5880,65
20230726,104400,92649490,5880,5880,5880,5880,13
20230726,104300,92573050,5880,5880,5880,5880,13
20230726,104200,92496610,5890,5880,5890,5880,110
20230726,104100,91848810,5880,5880,5880,5880,10
20230726,104000,91790010,5880,5880,5880,5880,10
20230726,103900,91731210,5880,5880,5880,5880,322
20230726,103800,89837850,5880,5890,5890,5880,149
20230726,103700,88960340,5890,5890,5890,5890,0
20230726,103600,88960340,5890,5880,5890,5880,32
20230726,103500,88771960,5890,5890,5890,5890,0
20230726,103400,88771960,5890,5890,5890,5890,0
20230726,103300,88771960,5890,5890,5890,5890,0
20230726,103200,88771960,5890,5890,5890,5890,0
20230726,103100,88771960,5890,5890,5890,5890,0
20230726,103000,88771960,5890,5890,5890,5890,0
20230726,102900,88771960,5890,5890,5890,5890,0
20230726,102800,88771960,5890,5890,5890,5890,0
20230726,102700,88771960,5890,5890,5890,5890,0
20230726,102600,88771960,5890,5890,5890,5890,1
20230726,102500,88766070,5880,5880,5880,5880,11
20230726,102400,88701390,5880,5880,5880,5880,12
20230726,102300,88630830,5880,5880,5880,5880,600
20230726,102200,85102830,5880,5880,5880,5880,0
20230726,102100,85102830,5880,5880,5880,5880,22
20230726,102000,84973470,5880,5880,5880,5880,0
20230726,101900,84973470,5880,5890,5890,5880,589
20230726,101800,81504270,5900,5900,5900,5900,0
20230726,101700,81504270,5900,5900,5900,5900,0
20230726,101600,81504270,5900,5900,5900,5900,0
20230726,101500,81504270,5900,5900,5900,5900,1
20230726,101400,81498370,5900,5900,5900,5900,0
20230726,101300,81498370,5900,5900,5900,5900,0
20230726,101200,81498370,5900,5900,5900,5900,0
20230726,101100,81498370,5900,5900,5900,5900,0
20230726,101000,81498370,5900,5900,5900,5900,0
20230726,100900,81498370,5900,5900,5900,5900,1
20230726,100800,81492470,5890,5890,5890,5890,0
20230726,100700,81492470,5890,5890,5890,5890,0
20230726,100600,81492470,5890,5890,5890,5890,940
20230726,100500,75955870,5900,5900,5900,5900,0
20230726,100400,75955870,5900,5900,5900,5900,0
20230726,100300,75955870,5900,5900,5900,5900,1
20230726,100200,75949970,5890,5890,5890,5890,0
20230726,100100,75949970,5890,5890,5890,5890,0
20230726,100000,75949970,5890,5890,5890,5890,900
20230726,095900,70648970,5890,5890,5890,5890,0
20230726,095800,70648970,5890,5890,5890,5890,0
20230726,095700,70648970,5890,5900,5900,5890,371
20230726,095600,68460850,5900,5900,5900,5900,0
20230726,095500,68460850,5900,5900,5900,5900,0
20230726,095400,68460850,5900,5900,5900,5900,0
20230726,095300,68460850,5900,5900,5900,5900,7
20230726,095200,68419550,5910,5910,5910,5910,1
20230726,095100,68413640,5890,5890,5890,5890,36
20230726,095000,68201600,5890,5910,5910,5890,402
20230726,094900,65829820,5890,5890,5890,5890,0
20230726,094800,65829820,5890,5890,5890,5890,0
20230726,094700,65829820,5890,5890,5890,5890,0
20230726,094600,65829820,5890,5890,5890,5890,0
20230726,094500,65829820,5890,5900,5900,5890,150
20230726,094400,64945940,5900,5900,5900,5900,299
20230726,094300,63181840,5910,5910,5910,5910,0
20230726,094200,63181840,5910,5910,5910,5910,0
20230726,094100,63181840,5910,5910,5910,5910,0
20230726,094000,63181840,5910,5910,5910,5910,1
20230726,093900,63175930,5910,5910,5910,5910,150
20230726,093800,62289430,5910,5910,5910,5910,2
20230726,093700,62277610,5910,5910,5910,5910,1
20230726,093600,62271700,5920,5920,5920,5920,10
20230726,093500,62212500,5930,5930,5930,5930,0
20230726,093400,62212500,5930,5930,5930,5930,20
20230726,093300,62093900,5930,5920,5930,5920,7
20230726,093200,62052450,5920,5920,5920,5920,1
20230726,093100,62046530,5880,5890,5890,5880,54
20230726,093000,61728690,5890,5890,5890,5890,75
20230726,092900,61286940,5890,5880,5890,5880,18
20230726,092800,61181090,5880,5870,5880,5870,174
20230726,092700,60158210,5880,5880,5880,5880,0
20230726,092600,60158210,5880,5900,5900,5860,1001
20230726,092500,54281800,5940,5940,5940,5940,0
20230726,092400,54281800,5940,5940,5940,5940,0
20230726,092300,54281800,5940,5940,5940,5940,0
20230726,092200,54281800,5940,5940,5940,5940,1
20230726,092100,54275860,5930,5910,5930,5910,200
20230726,092000,53089960,5910,5910,5910,5910,20
20230726,091900,52971760,5890,5890,5890,5890,0
20230726,091800,52971760,5890,5900,5900,5890,120
20230726,091700,52264760,5900,5940,5940,5900,419
20230726,091600,49790700,5940,5940,5940,5940,0
20230726,091500,49790700,5940,5940,5940,5940,11
20230726,091400,49725360,5990,5990,5990,5990,0
20230726,091300,49725360,5990,5980,5990,5980,330
20230726,091200,47749170,5990,5990,5990,5990,0
20230726,091100,47749170,5990,5990,5990,5990,2
20230726,091000,47737190,5990,5930,5990,5900,1393
20230726,090900,39497120,5920,5910,5930,5910,717
20230726,090800,35250030,5930,5930,5930,5930,0
20230726,090700,35250030,5930,5930,5930,5930,10
20230726,090600,35190730,5930,5930,5930,5920,94
20230726,090500,34633910,5860,6000,6010,5860,2735
20230726,090400,18371140,6010,6030,6050,6010,619
20230726,090300,14630820,6030,6070,6070,6030,55
20230726,090200,14298870,6080,6070,6080,6070,102
20230726,090100,13679710,6160,6110,6160,6110,500
20230726,090000,10604890,6160,5850,6160,5850,1794