KissMeData/217880/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201300,31201970,4930,4930,4930,4930,2
20230726,201200,31201970,4930,4930,4930,4930,0
20230726,201100,31201970,4930,4930,4930,4930,0
20230726,201000,31201970,4930,4930,4930,4930,0
20230726,200900,31201970,4930,4930,4930,4930,0
20230726,200800,31201970,4930,4930,4930,4930,0
20230726,200700,31201970,4930,4930,4930,4930,0
20230726,200600,31201970,4930,4930,4930,4930,0
20230726,200500,31201970,4930,4930,4930,4930,0
20230726,200400,31201970,4930,4930,4930,4930,0
20230726,200300,31201970,4930,4930,4930,4930,0
20230726,200200,31201970,4930,4930,4930,4930,0
20230726,200100,31201970,4930,4930,4930,4930,0
20230726,200000,31201970,4930,4930,4930,4930,0
20230726,195900,31201970,4930,4930,4930,4930,0
20230726,195800,31201970,4930,4930,4930,4930,0
20230726,195700,31201970,4930,4930,4930,4930,0
20230726,195600,31201970,4930,4930,4930,4930,0
20230726,195500,31201970,4930,4930,4930,4930,0
20230726,195400,31201970,4930,4930,4930,4930,0
20230726,195300,31201970,4930,4930,4930,4930,0
20230726,195200,31201970,4930,4930,4930,4930,0
20230726,195100,31201970,4930,4930,4930,4930,0
20230726,195000,31201970,4930,4930,4930,4930,0
20230726,194900,31201970,4930,4930,4930,4930,0
20230726,194800,31201970,4930,4930,4930,4930,0
20230726,194700,31201970,4930,4930,4930,4930,0
20230726,194600,31201970,4930,4930,4930,4930,0
20230726,194500,31201970,4930,4930,4930,4930,0
20230726,194400,31201970,4930,4930,4930,4930,0
20230726,194300,31201970,4930,4930,4930,4930,2
20230726,194200,31201970,4930,4930,4930,4930,0
20230726,194100,31201970,4930,4930,4930,4930,0
20230726,194000,31201970,4930,4930,4930,4930,0
20230726,193900,31201970,4930,4930,4930,4930,0
20230726,193800,31201970,4930,4930,4930,4930,0
20230726,193700,31201970,4930,4930,4930,4930,0
20230726,193600,31201970,4930,4930,4930,4930,0
20230726,193500,31201970,4930,4930,4930,4930,0
20230726,193400,31201970,4930,4930,4930,4930,0
20230726,193300,31201970,4930,4930,4930,4930,0
20230726,193200,31201970,4930,4930,4930,4930,0
20230726,193100,31201970,4930,4930,4930,4930,0
20230726,193000,31201970,4930,4930,4930,4930,0
20230726,192900,31201970,4930,4930,4930,4930,0
20230726,192800,31201970,4930,4930,4930,4930,0
20230726,192700,31201970,4930,4930,4930,4930,0
20230726,192600,31201970,4930,4930,4930,4930,0
20230726,192500,31201970,4930,4930,4930,4930,0
20230726,192400,31201970,4930,4930,4930,4930,0
20230726,192300,31201970,4930,4930,4930,4930,0
20230726,192200,31201970,4930,4930,4930,4930,0
20230726,192100,31201970,4930,4930,4930,4930,0
20230726,192000,31201970,4930,4930,4930,4930,0
20230726,191900,31201970,4930,4930,4930,4930,0
20230726,191800,31201970,4930,4930,4930,4930,0
20230726,191700,31201970,4930,4930,4930,4930,0
20230726,191600,31201970,4930,4930,4930,4930,0
20230726,191500,31201970,4930,4930,4930,4930,0
20230726,191400,31201970,4930,4930,4930,4930,0
20230726,191300,31201970,4930,4930,4930,4930,2
20230726,191200,31201970,4930,4930,4930,4930,0
20230726,191100,31201970,4930,4930,4930,4930,0
20230726,191000,31201970,4930,4930,4930,4930,0
20230726,190900,31201970,4930,4930,4930,4930,0
20230726,190800,31201970,4930,4930,4930,4930,0
20230726,190700,31201970,4930,4930,4930,4930,0
20230726,190600,31201970,4930,4930,4930,4930,0
20230726,190500,31201970,4930,4930,4930,4930,0
20230726,190400,31201970,4930,4930,4930,4930,0
20230726,190300,31201970,4930,4930,4930,4930,0
20230726,190200,31201970,4930,4930,4930,4930,0
20230726,190100,31201970,4930,4930,4930,4930,0
20230726,190000,31201970,4930,4930,4930,4930,0
20230726,185900,31201970,4930,4930,4930,4930,0
20230726,185800,31201970,4930,4930,4930,4930,0
20230726,185700,31201970,4930,4930,4930,4930,0
20230726,185600,31201970,4930,4930,4930,4930,0
20230726,185500,31201970,4930,4930,4930,4930,0
20230726,185400,31201970,4930,4930,4930,4930,0
20230726,185300,31201970,4930,4930,4930,4930,0
20230726,185200,31201970,4930,4930,4930,4930,0
20230726,185100,31201970,4930,4930,4930,4930,0
20230726,185000,31201970,4930,4930,4930,4930,0
20230726,184900,31201970,4930,4930,4930,4930,0
20230726,184800,31201970,4930,4930,4930,4930,0
20230726,184700,31201970,4930,4930,4930,4930,0
20230726,184600,31201970,4930,4930,4930,4930,0
20230726,184500,31201970,4930,4930,4930,4930,0
20230726,184400,31201970,4930,4930,4930,4930,0
20230726,184300,31201970,4930,4930,4930,4930,2
20230726,184200,31201970,4930,4930,4930,4930,0
20230726,184100,31201970,4930,4930,4930,4930,0
20230726,184000,31201970,4930,4930,4930,4930,0
20230726,183900,31201970,4930,4930,4930,4930,0
20230726,183800,31201970,4930,4930,4930,4930,0
20230726,183700,31201970,4930,4930,4930,4930,0
20230726,183600,31201970,4930,4930,4930,4930,0
20230726,183500,31201970,4930,4930,4930,4930,0
20230726,183400,31201970,4930,4930,4930,4930,0
20230726,183300,31201970,4930,4930,4930,4930,0
20230726,183200,31201970,4930,4930,4930,4930,0
20230726,183100,31201970,4930,4930,4930,4930,0
20230726,183000,31201970,4930,4930,4930,4930,0
20230726,182900,31201970,4930,4930,4930,4930,0
20230726,182800,31201970,4930,4930,4930,4930,0
20230726,182700,31201970,4930,4930,4930,4930,0
20230726,182600,31201970,4930,4930,4930,4930,0
20230726,182500,31201970,4930,4930,4930,4930,0
20230726,182400,31201970,4930,4930,4930,4930,0
20230726,182300,31201970,4930,4930,4930,4930,0
20230726,182200,31201970,4930,4930,4930,4930,0
20230726,182100,31201970,4930,4930,4930,4930,0
20230726,182000,31201970,4930,4930,4930,4930,0
20230726,181900,31201970,4930,4930,4930,4930,0
20230726,181800,31201970,4930,4930,4930,4930,0
20230726,181700,31201970,4930,4930,4930,4930,0
20230726,181600,31201970,4930,4930,4930,4930,0
20230726,181500,31201970,4930,4930,4930,4930,0
20230726,181400,31201970,4930,4930,4930,4930,0
20230726,181300,31201970,4930,4930,4930,4930,2
20230726,181200,31201970,4930,4930,4930,4930,0
20230726,181100,31201970,4930,4930,4930,4930,0
20230726,181000,31201970,4930,4930,4930,4930,0
20230726,180900,31201970,4930,4930,4930,4930,0
20230726,180800,31201970,4930,4930,4930,4930,0
20230726,180700,31201970,4930,4930,4930,4930,0
20230726,180600,31201970,4930,4930,4930,4930,0
20230726,180500,31201970,4930,4930,4930,4930,0
20230726,180400,31201970,4930,4930,4930,4930,0
20230726,180300,31201970,4930,4930,4930,4930,0
20230726,180200,31201970,4930,4930,4930,4930,0
20230726,180100,31201970,4930,4930,4930,4930,0
20230726,180000,31201970,4930,4930,4930,4930,0
20230726,175900,31201970,4930,4930,4930,4930,0
20230726,175800,31201970,4930,4930,4930,4930,0
20230726,175700,31201970,4930,4930,4930,4930,0
20230726,175600,31201970,4930,4930,4930,4930,0
20230726,175500,31201970,4930,4930,4930,4930,0
20230726,175400,31201970,4930,4930,4930,4930,0
20230726,175300,31201970,4930,4930,4930,4930,0
20230726,175200,31201970,4930,4930,4930,4930,0
20230726,175100,31201970,4930,4930,4930,4930,0
20230726,175000,31201970,4930,4930,4930,4930,0
20230726,174900,31201970,4930,4930,4930,4930,0
20230726,174800,31201970,4930,4930,4930,4930,0
20230726,174700,31201970,4930,4930,4930,4930,0
20230726,174600,31201970,4930,4930,4930,4930,0
20230726,174500,31201970,4930,4930,4930,4930,0
20230726,174400,31201970,4930,4930,4930,4930,0
20230726,174300,31201970,4930,4930,4930,4930,2
20230726,174200,31201970,4930,4930,4930,4930,0
20230726,174100,31201970,4930,4930,4930,4930,0
20230726,174000,31201970,4930,4930,4930,4930,0
20230726,173900,31201970,4930,4930,4930,4930,0
20230726,173800,31201970,4930,4930,4930,4930,0
20230726,173700,31201970,4930,4930,4930,4930,0
20230726,173600,31201970,4930,4930,4930,4930,0
20230726,173500,31201970,4930,4930,4930,4930,0
20230726,173400,31201970,4930,4930,4930,4930,0
20230726,173300,31201970,4930,4930,4930,4930,0
20230726,173200,31201970,4930,4930,4930,4930,0
20230726,173100,31201970,4930,4930,4930,4930,0
20230726,173000,31201970,4930,4930,4930,4930,0
20230726,172900,31201970,4930,4930,4930,4930,0
20230726,172800,31201970,4930,4930,4930,4930,0
20230726,172700,31201970,4930,4930,4930,4930,0
20230726,172600,31201970,4930,4930,4930,4930,0
20230726,172500,31201970,4930,4930,4930,4930,0
20230726,172400,31201970,4930,4930,4930,4930,0
20230726,172300,31201970,4930,4930,4930,4930,0
20230726,172200,31201970,4930,4930,4930,4930,0
20230726,172100,31201970,4930,4930,4930,4930,0
20230726,172000,31201970,4930,4930,4930,4930,0
20230726,171900,31201970,4930,4930,4930,4930,0
20230726,171800,31201970,4930,4930,4930,4930,0
20230726,171700,31201970,4930,4930,4930,4930,0
20230726,171600,31201970,4930,4930,4930,4930,0
20230726,171500,31201970,4930,4930,4930,4930,0
20230726,171400,31201970,4930,4930,4930,4930,0
20230726,171300,31201970,4930,4930,4930,4930,2
20230726,171200,31201970,4930,4930,4930,4930,0
20230726,171100,31201970,4930,4930,4930,4930,0
20230726,171000,31201970,4930,4930,4930,4930,0
20230726,170900,31201970,4930,4930,4930,4930,0
20230726,170800,31201970,4930,4930,4930,4930,0
20230726,170700,31201970,4930,4930,4930,4930,0
20230726,170600,31201970,4930,4930,4930,4930,0
20230726,170500,31201970,4930,4930,4930,4930,0
20230726,170400,31201970,4930,4930,4930,4930,0
20230726,170300,31201970,4930,4930,4930,4930,0
20230726,170200,31201970,4930,4930,4930,4930,0
20230726,170100,31201970,4930,4930,4930,4930,0
20230726,170000,31201970,4930,4930,4930,4930,0
20230726,165900,31201970,4930,4930,4930,4930,0
20230726,165800,31201970,4930,4930,4930,4930,0
20230726,165700,31201970,4930,4930,4930,4930,0
20230726,165600,31201970,4930,4930,4930,4930,0
20230726,165500,31201970,4930,4930,4930,4930,0
20230726,165400,31201970,4930,4930,4930,4930,0
20230726,165300,31201970,4930,4930,4930,4930,0
20230726,165200,31201970,4930,4930,4930,4930,0
20230726,165100,31201970,4930,4930,4930,4930,0
20230726,165000,31201970,4930,4930,4930,4930,0
20230726,164900,31201970,4930,4930,4930,4930,0
20230726,164800,31201970,4930,4930,4930,4930,0
20230726,164700,31201970,4930,4930,4930,4930,0
20230726,164600,31201970,4930,4930,4930,4930,0
20230726,164500,31201970,4930,4930,4930,4930,0
20230726,164400,31201970,4930,4930,4930,4930,0
20230726,164300,31201970,4930,4930,4930,4930,2
20230726,164200,31201970,4930,4930,4930,4930,0
20230726,164100,31201970,4930,4930,4930,4930,0
20230726,164000,31201970,4930,4930,4930,4930,0
20230726,163900,31201970,4930,4930,4930,4930,0
20230726,163800,31201970,4930,4930,4930,4930,0
20230726,163700,31201970,4930,4930,4930,4930,0
20230726,163600,31201970,4930,4930,4930,4930,0
20230726,163500,31201970,4930,4930,4930,4930,0
20230726,163400,31201970,4930,4930,4930,4930,0
20230726,163300,31201970,4930,4930,4930,4930,0
20230726,163200,31201970,4930,4930,4930,4930,0
20230726,163100,31201970,4930,4930,4930,4930,0
20230726,163000,31201970,4930,4930,4930,4930,0
20230726,162900,31201970,4930,4930,4930,4930,0
20230726,162800,31201970,4930,4930,4930,4930,0
20230726,162700,31201970,4930,4930,4930,4930,0
20230726,162600,31201970,4930,4930,4930,4930,0
20230726,162500,31201970,4930,4930,4930,4930,0
20230726,162400,31201970,4930,4930,4930,4930,0
20230726,162300,31201970,4930,4930,4930,4930,0
20230726,162200,31201970,4930,4930,4930,4930,0
20230726,162100,31201970,4930,4930,4930,4930,0
20230726,162000,31201970,4930,4930,4930,4930,0
20230726,161900,31201970,4930,4930,4930,4930,0
20230726,161800,31201970,4930,4930,4930,4930,0
20230726,161700,31201970,4930,4930,4930,4930,0
20230726,161600,31201970,4930,4930,4930,4930,0
20230726,161500,31201970,4930,4930,4930,4930,0
20230726,161400,31201970,4930,4930,4930,4930,0
20230726,161300,31201970,4930,4930,4930,4930,2
20230726,161200,31201970,4930,4930,4930,4930,0
20230726,161100,31201970,4930,4930,4930,4930,0
20230726,161000,31201970,4930,4930,4930,4930,0
20230726,160900,31201970,4930,4930,4930,4930,0
20230726,160800,31201970,4930,4930,4930,4930,0
20230726,160700,31201970,4930,4930,4930,4930,0
20230726,160600,31201970,4930,4930,4930,4930,0
20230726,160500,31201970,4930,4930,4930,4930,0
20230726,160400,31201970,4930,4930,4930,4930,0
20230726,160300,31201970,4930,4930,4930,4930,0
20230726,160200,31201970,4930,4930,4930,4930,0
20230726,160100,31201970,4930,4930,4930,4930,0
20230726,160000,31201970,4930,4930,4930,4930,0
20230726,155900,31201970,4930,4930,4930,4930,0
20230726,155800,31201970,4930,4930,4930,4930,0
20230726,155700,31201970,4930,4930,4930,4930,0
20230726,155600,31201970,4930,4930,4930,4930,0
20230726,155500,31201970,4930,4930,4930,4930,0
20230726,155400,31201970,4930,4930,4930,4930,0
20230726,155300,31201970,4930,4930,4930,4930,0
20230726,155200,31201970,4930,4930,4930,4930,0
20230726,155100,31201970,4930,4930,4930,4930,0
20230726,155000,31201970,4930,4930,4930,4930,0
20230726,154900,31201970,4930,4930,4930,4930,0
20230726,154800,31201970,4930,4930,4930,4930,0
20230726,154700,31201970,4930,4930,4930,4930,0
20230726,154600,31201970,4930,4930,4930,4930,0
20230726,154500,31201970,4930,4930,4930,4930,0
20230726,154400,31201970,4930,4930,4930,4930,0
20230726,154300,31201970,4930,4930,4930,4930,2
20230726,154200,31201970,4930,4930,4930,4930,0
20230726,154100,31201970,4930,4930,4930,4930,0
20230726,154000,31201970,4930,4930,4930,4930,0
20230726,153900,31201970,4930,4930,4930,4930,0
20230726,153800,31201970,4930,4930,4930,4930,0
20230726,153700,31201970,4930,4930,4930,4930,0
20230726,153600,31201970,4930,4930,4930,4930,0
20230726,153500,31201970,4930,4930,4930,4930,0
20230726,153400,31201970,4930,4930,4930,4930,0
20230726,153300,31201970,4930,4930,4930,4930,0
20230726,153200,31201970,4930,4930,4930,4930,0
20230726,153100,31201970,4930,4930,4930,4930,0
20230726,153000,31201970,4930,4930,4930,4930,2
20230726,152900,31192110,4930,4930,4930,4930,0
20230726,152800,31192110,4930,4930,4930,4930,0
20230726,152700,31192110,4930,4930,4930,4930,0
20230726,152600,31192110,4930,4930,4930,4930,0
20230726,152500,31192110,4930,4930,4930,4930,0
20230726,152400,31192110,4930,4930,4930,4930,0
20230726,152300,31192110,4930,4930,4930,4930,0
20230726,152200,31192110,4930,4930,4930,4930,0
20230726,152100,31192110,4930,4930,4930,4930,0
20230726,152000,31192110,4930,4930,4930,4930,0
20230726,151900,31192110,4930,4930,4930,4930,0
20230726,151800,31192110,4930,4930,4930,4930,0
20230726,151700,31192110,4930,4930,4930,4930,0
20230726,151600,31192110,4930,4930,4930,4930,10
20230726,151500,31142810,4930,4930,4930,4930,0
20230726,151400,31142810,4930,4930,4930,4930,0
20230726,151300,31142810,4930,4930,4930,4930,0
20230726,151200,31142810,4930,4930,4930,4930,0
20230726,151100,31142810,4930,4930,4930,4930,1
20230726,151000,31137880,4930,4930,4930,4930,0
20230726,150900,31137880,4930,4930,4930,4930,0
20230726,150800,31137880,4930,4930,4930,4930,0
20230726,150700,31137880,4930,4930,4930,4930,0
20230726,150600,31137880,4930,4930,4930,4930,0
20230726,150500,31137880,4930,4930,4930,4930,1
20230726,150400,31132950,4930,4930,4930,4930,0
20230726,150300,31132950,4930,4930,4930,4930,30
20230726,150200,30985050,4930,4930,4930,4930,0
20230726,150100,30985050,4930,4930,4930,4930,0
20230726,150000,30985050,4930,4930,4930,4930,0
20230726,145900,30985050,4930,4930,4930,4930,0
20230726,145800,30985050,4930,4930,4930,4930,0
20230726,145700,30985050,4930,4930,4930,4930,0
20230726,145600,30985050,4930,4930,4930,4930,0
20230726,145500,30985050,4930,4930,4930,4930,0
20230726,145400,30985050,4930,4930,4930,4930,0
20230726,145300,30985050,4930,4930,4930,4930,0
20230726,145200,30985050,4930,4930,4930,4930,0
20230726,145100,30985050,4930,4930,4930,4930,16
20230726,145000,30906170,4930,4930,4930,4930,0
20230726,144900,30906170,4930,4930,4930,4930,0
20230726,144800,30906170,4930,4930,4930,4930,0
20230726,144700,30906170,4930,4930,4930,4930,0
20230726,144600,30906170,4930,4930,4930,4930,0
20230726,144500,30906170,4930,4930,4930,4930,0
20230726,144400,30906170,4930,4930,4930,4930,0
20230726,144300,30906170,4930,4930,4930,4930,0
20230726,144200,30906170,4930,4930,4930,4930,0
20230726,144100,30906170,4930,4930,4930,4930,0
20230726,144000,30906170,4930,4930,4930,4930,60
20230726,143900,30610370,4930,4930,4930,4930,0
20230726,143800,30610370,4930,4930,4930,4930,0
20230726,143700,30610370,4930,4930,4930,4930,0
20230726,143600,30610370,4930,4930,4930,4930,0
20230726,143500,30610370,4930,4930,4930,4930,0
20230726,143400,30610370,4930,4930,4930,4930,0
20230726,143300,30610370,4930,4930,4930,4930,0
20230726,143200,30610370,4930,4930,4930,4930,0
20230726,143100,30610370,4930,4930,4930,4930,50
20230726,143000,30363870,4930,4930,4930,4930,0
20230726,142900,30363870,4930,4930,4930,4930,0
20230726,142800,30363870,4930,4930,4930,4930,0
20230726,142700,30363870,4930,4930,4930,4930,0
20230726,142600,30363870,4930,4930,4930,4930,0
20230726,142500,30363870,4930,4930,4930,4930,0
20230726,142400,30363870,4930,4930,4930,4930,0
20230726,142300,30363870,4930,4930,4930,4930,0
20230726,142200,30363870,4930,4930,4930,4930,16
20230726,142100,30284990,4930,4930,4930,4930,50
20230726,142000,30038490,4930,4930,4930,4930,0
20230726,141900,30038490,4930,4930,4930,4930,0
20230726,141800,30038490,4930,4930,4930,4930,0
20230726,141700,30038490,4930,4930,4930,4930,0
20230726,141600,30038490,4930,4930,4930,4930,0
20230726,141500,30038490,4930,4930,4930,4930,0
20230726,141400,30038490,4930,4930,4930,4930,0
20230726,141300,30038490,4930,4930,4930,4930,0
20230726,141200,30038490,4930,4930,4930,4930,0
20230726,141100,30038490,4930,4930,4930,4930,0
20230726,141000,30038490,4930,4930,4930,4930,0
20230726,140900,30038490,4930,4930,4930,4930,0
20230726,140800,30038490,4930,4930,4930,4930,0
20230726,140700,30038490,4930,4930,4930,4930,0
20230726,140600,30038490,4930,4930,4930,4930,0
20230726,140500,30038490,4930,4930,4930,4930,100
20230726,140400,29545490,4930,4930,4930,4930,0
20230726,140300,29545490,4930,4930,4930,4930,0
20230726,140200,29545490,4930,4930,4930,4930,0
20230726,140100,29545490,4930,4930,4930,4930,0
20230726,140000,29545490,4930,4930,4930,4930,0
20230726,135900,29545490,4930,4930,4930,4930,1
20230726,135800,29540560,4930,4930,4930,4930,0
20230726,135700,29540560,4930,4930,4930,4930,0
20230726,135600,29540560,4930,4930,4930,4930,0
20230726,135500,29540560,4930,4930,4930,4930,0
20230726,135400,29540560,4930,4930,4930,4930,0
20230726,135300,29540560,4930,4930,4930,4930,0
20230726,135200,29540560,4930,4930,4930,4930,500
20230726,135100,27075560,4930,4930,4930,4930,0
20230726,135000,27075560,4930,4930,4930,4930,16
20230726,134900,26996680,4930,4930,4930,4930,0
20230726,134800,26996680,4930,4930,4930,4930,0
20230726,134700,26996680,4930,4930,4930,4930,0
20230726,134600,26996680,4930,4930,4930,4930,1
20230726,134500,26991750,4930,4930,4930,4930,0
20230726,134400,26991750,4930,4930,4930,4930,0
20230726,134300,26991750,4930,4930,4930,4930,0
20230726,134200,26991750,4930,4930,4930,4930,0
20230726,134100,26991750,4930,4930,4930,4930,0
20230726,134000,26991750,4930,4930,4930,4930,0
20230726,133900,26991750,4930,4930,4930,4930,0
20230726,133800,26991750,4930,4930,4930,4930,0
20230726,133700,26991750,4930,4930,4930,4930,45
20230726,133600,26769900,4930,4930,4930,4930,0
20230726,133500,26769900,4930,4930,4930,4930,0
20230726,133400,26769900,4930,4930,4930,4930,0
20230726,133300,26769900,4930,4930,4930,4930,0
20230726,133200,26769900,4930,4930,4930,4930,0
20230726,133100,26769900,4930,4930,4930,4930,0
20230726,133000,26769900,4930,4930,4930,4930,0
20230726,132900,26769900,4930,4930,4930,4930,0
20230726,132800,26769900,4930,4930,4930,4930,0
20230726,132700,26769900,4930,4930,4930,4930,0
20230726,132600,26769900,4930,4930,4930,4930,0
20230726,132500,26769900,4930,4930,4930,4930,0
20230726,132400,26769900,4930,4930,4930,4930,0
20230726,132300,26769900,4930,4930,4930,4930,0
20230726,132200,26769900,4930,4930,4930,4930,0
20230726,132100,26769900,4930,4930,4930,4930,0
20230726,132000,26769900,4930,4930,4930,4930,0
20230726,131900,26769900,4930,4930,4930,4930,0
20230726,131800,26769900,4930,4930,4930,4930,0
20230726,131700,26769900,4930,4930,4930,4930,0
20230726,131600,26769900,4930,4930,4930,4930,0
20230726,131500,26769900,4930,4930,4930,4930,0
20230726,131400,26769900,4930,4930,4930,4930,0
20230726,131300,26769900,4930,4930,4930,4930,23
20230726,131200,26656510,4930,4930,4930,4930,0
20230726,131100,26656510,4930,4930,4930,4930,0
20230726,131000,26656510,4930,4930,4930,4930,0
20230726,130900,26656510,4930,4930,4930,4930,0
20230726,130800,26656510,4930,4930,4930,4930,90
20230726,130700,26212810,4930,4930,4930,4930,0
20230726,130600,26212810,4930,4930,4930,4930,0
20230726,130500,26212810,4930,4930,4930,4930,0
20230726,130400,26212810,4930,4930,4930,4930,0
20230726,130300,26212810,4930,4930,4930,4930,0
20230726,130200,26212810,4930,4930,4930,4930,0
20230726,130100,26212810,4930,4930,4930,4930,1
20230726,130000,26207880,4930,4930,4930,4930,0
20230726,125900,26207880,4930,4930,4930,4930,0
20230726,125800,26207880,4930,4930,4930,4930,0
20230726,125700,26207880,4930,4930,4930,4930,0
20230726,125600,26207880,4930,4930,4930,4930,0
20230726,125500,26207880,4930,4930,4930,4930,0
20230726,125400,26207880,4930,4930,4930,4930,0
20230726,125300,26207880,4930,4930,4930,4930,0
20230726,125200,26207880,4930,4930,4930,4930,0
20230726,125100,26207880,4930,4930,4930,4930,0
20230726,125000,26207880,4930,4930,4930,4930,0
20230726,124900,26207880,4930,4930,4930,4930,0
20230726,124800,26207880,4930,4930,4930,4930,0
20230726,124700,26207880,4930,4930,4930,4930,0
20230726,124600,26207880,4930,4930,4930,4930,0
20230726,124500,26207880,4930,4930,4930,4930,12
20230726,124400,26148720,4930,4930,4930,4930,0
20230726,124300,26148720,4930,4930,4930,4930,0
20230726,124200,26148720,4930,4930,4930,4930,4
20230726,124100,26129000,4930,4930,4930,4930,40
20230726,124000,25931800,4930,4930,4930,4930,0
20230726,123900,25931800,4930,4930,4930,4930,0
20230726,123800,25931800,4930,4930,4930,4930,22
20230726,123700,25823340,4930,4930,4930,4930,30
20230726,123600,25675440,4930,4930,4930,4930,240
20230726,123500,24492240,4930,4930,4930,4930,0
20230726,123400,24492240,4930,4930,4930,4930,0
20230726,123300,24492240,4930,4930,4930,4930,0
20230726,123200,24492240,4930,4930,4930,4930,0
20230726,123100,24492240,4930,4930,4930,4930,0
20230726,123000,24492240,4930,4930,4930,4930,0
20230726,122900,24492240,4930,4930,4930,4930,0
20230726,122800,24492240,4930,4930,4930,4930,0
20230726,122700,24492240,4930,4930,4930,4930,0
20230726,122600,24492240,4930,4930,4930,4930,0
20230726,122500,24492240,4930,4930,4930,4930,0
20230726,122400,24492240,4930,4930,4930,4930,0
20230726,122300,24492240,4930,4930,4930,4930,0
20230726,122200,24492240,4930,4930,4930,4930,0
20230726,122100,24492240,4930,4930,4930,4930,0
20230726,122000,24492240,4930,4930,4930,4930,0
20230726,121900,24492240,4930,4930,4930,4930,0
20230726,121800,24492240,4930,4930,4930,4930,0
20230726,121700,24492240,4930,4930,4930,4930,0
20230726,121600,24492240,4930,4930,4930,4930,0
20230726,121500,24492240,4930,4930,4930,4930,0
20230726,121400,24492240,4930,4930,4930,4930,0
20230726,121300,24492240,4930,4930,4930,4930,0
20230726,121200,24492240,4930,4930,4930,4930,0
20230726,121100,24492240,4930,4930,4930,4930,0
20230726,121000,24492240,4930,4930,4930,4930,9
20230726,120900,24447870,4930,4930,4930,4930,0
20230726,120800,24447870,4930,4930,4930,4930,1
20230726,120700,24442940,4930,4930,4930,4930,0
20230726,120600,24442940,4930,4930,4930,4930,0
20230726,120500,24442940,4930,4930,4930,4930,0
20230726,120400,24442940,4930,4930,4930,4930,0
20230726,120300,24442940,4930,4930,4930,4930,0
20230726,120200,24442940,4930,4930,4930,4930,0
20230726,120100,24442940,4930,4930,4930,4930,0
20230726,120000,24442940,4930,4930,4930,4930,0
20230726,115900,24442940,4930,4930,4930,4930,0
20230726,115800,24442940,4930,4930,4930,4930,0
20230726,115700,24442940,4930,4930,4930,4930,0
20230726,115600,24442940,4930,4930,4930,4930,0
20230726,115500,24442940,4930,4930,4930,4930,0
20230726,115400,24442940,4930,4930,4930,4930,0
20230726,115300,24442940,4930,4930,4930,4930,1
20230726,115200,24438010,4930,4930,4930,4930,0
20230726,115100,24438010,4930,4930,4930,4930,0
20230726,115000,24438010,4930,4930,4930,4930,0
20230726,114900,24438010,4930,4930,4930,4930,0
20230726,114800,24438010,4930,4930,4930,4930,0
20230726,114700,24438010,4930,4930,4930,4930,0
20230726,114600,24438010,4930,4930,4930,4930,0
20230726,114500,24438010,4930,4930,4930,4930,0
20230726,114400,24438010,4930,4930,4930,4930,0
20230726,114300,24438010,4930,4930,4930,4930,0
20230726,114200,24438010,4930,4930,4930,4930,0
20230726,114100,24438010,4930,4930,4930,4930,0
20230726,114000,24438010,4930,4930,4930,4930,0
20230726,113900,24438010,4930,4930,4930,4930,20
20230726,113800,24339410,4930,4930,4930,4930,0
20230726,113700,24339410,4930,4930,4930,4930,0
20230726,113600,24339410,4930,4930,4930,4930,0
20230726,113500,24339410,4930,4930,4930,4930,0
20230726,113400,24339410,4930,4930,4930,4930,0
20230726,113300,24339410,4930,4930,4930,4930,0
20230726,113200,24339410,4930,4930,4930,4930,0
20230726,113100,24339410,4930,4930,4930,4930,0
20230726,113000,24339410,4930,4930,4930,4930,0
20230726,112900,24339410,4930,4930,4930,4930,0
20230726,112800,24339410,4930,4930,4930,4930,0
20230726,112700,24339410,4930,4930,4930,4930,0
20230726,112600,24339410,4930,4930,4930,4930,0
20230726,112500,24339410,4930,4930,4930,4930,0
20230726,112400,24339410,4930,4930,4930,4930,0
20230726,112300,24339410,4930,4930,4930,4930,0
20230726,112200,24339410,4930,4930,4930,4930,0
20230726,112100,24339410,4930,4930,4930,4930,0
20230726,112000,24339410,4930,4930,4930,4930,0
20230726,111900,24339410,4930,4930,4930,4930,0
20230726,111800,24339410,4930,4930,4930,4930,0
20230726,111700,24339410,4930,4930,4930,4930,1
20230726,111600,24334480,4930,4930,4930,4930,28
20230726,111500,24196440,4930,4930,4930,4930,0
20230726,111400,24196440,4930,4930,4930,4930,0
20230726,111300,24196440,4930,4930,4930,4930,0
20230726,111200,24196440,4930,4930,4930,4930,0
20230726,111100,24196440,4930,4930,4930,4930,0
20230726,111000,24196440,4930,4930,4930,4930,0
20230726,110900,24196440,4930,4930,4930,4930,0
20230726,110800,24196440,4930,4930,4930,4930,2
20230726,110700,24186580,4930,4930,4930,4930,1
20230726,110600,24181650,4930,4930,4930,4930,100
20230726,110500,23688650,4930,4930,4930,4930,0
20230726,110400,23688650,4930,4930,4930,4930,0
20230726,110300,23688650,4930,4930,4930,4930,0
20230726,110200,23688650,4930,4930,4930,4930,0
20230726,110100,23688650,4930,4930,4930,4930,0
20230726,110000,23688650,4930,4930,4930,4930,0
20230726,105900,23688650,4930,4930,4930,4930,0
20230726,105800,23688650,4930,4930,4930,4930,0
20230726,105700,23688650,4930,4930,4930,4930,0
20230726,105600,23688650,4930,4930,4930,4930,0
20230726,105500,23688650,4930,4930,4930,4930,0
20230726,105400,23688650,4930,4930,4930,4930,0
20230726,105300,23688650,4930,4930,4930,4930,0
20230726,105200,23688650,4930,4930,4930,4930,24
20230726,105100,23570330,4930,4930,4930,4930,0
20230726,105000,23570330,4930,4930,4930,4930,0
20230726,104900,23570330,4930,4930,4930,4930,0
20230726,104800,23570330,4930,4930,4930,4930,6
20230726,104700,23540750,4930,4930,4930,4930,0
20230726,104600,23540750,4930,4930,4930,4930,0
20230726,104500,23540750,4930,4930,4930,4930,0
20230726,104400,23540750,4930,4930,4930,4930,0
20230726,104300,23540750,4930,4930,4930,4930,0
20230726,104200,23540750,4930,4930,4930,4930,0
20230726,104100,23540750,4930,4930,4930,4930,0
20230726,104000,23540750,4930,4930,4930,4930,0
20230726,103900,23540750,4930,4930,4930,4930,0
20230726,103800,23540750,4930,4930,4930,4930,0
20230726,103700,23540750,4930,4930,4930,4930,0
20230726,103600,23540750,4930,4930,4930,4930,0
20230726,103500,23540750,4930,4930,4930,4930,0
20230726,103400,23540750,4930,4930,4930,4930,0
20230726,103300,23540750,4930,4930,4930,4930,0
20230726,103200,23540750,4930,4930,4930,4930,70
20230726,103100,23195650,4930,4930,4930,4930,0
20230726,103000,23195650,4930,4930,4930,4930,4
20230726,102900,23175930,4930,4930,4930,4930,0
20230726,102800,23175930,4930,4930,4930,4930,151
20230726,102700,22431500,4930,4930,4930,4930,0
20230726,102600,22431500,4930,4930,4930,4930,0
20230726,102500,22431500,4930,4930,4930,4930,0
20230726,102400,22431500,4930,4930,4930,4930,0
20230726,102300,22431500,4930,4930,4930,4930,63
20230726,102200,22120910,4930,4930,4930,4930,0
20230726,102100,22120910,4930,4930,4930,4930,0
20230726,102000,22120910,4930,4930,4930,4930,0
20230726,101900,22120910,4930,4930,4930,4930,1
20230726,101800,22115980,4930,4930,4930,4930,0
20230726,101700,22115980,4930,4930,4930,4930,0
20230726,101600,22115980,4930,4930,4930,4930,0
20230726,101500,22115980,4930,4930,4930,4930,0
20230726,101400,22115980,4930,4930,4930,4930,0
20230726,101300,22115980,4930,4930,4930,4930,0
20230726,101200,22115980,4930,4930,4930,4930,0
20230726,101100,22115980,4930,4930,4930,4930,0
20230726,101000,22115980,4930,4930,4930,4930,5
20230726,100900,22091330,4930,4930,4930,4930,0
20230726,100800,22091330,4930,4930,4930,4930,0
20230726,100700,22091330,4930,4930,4930,4930,0
20230726,100600,22091330,4930,4930,4930,4930,0
20230726,100500,22091330,4930,4930,4930,4930,0
20230726,100400,22091330,4930,4930,4930,4930,0
20230726,100300,22091330,4930,4930,4930,4930,0
20230726,100200,22091330,4930,4930,4930,4930,0
20230726,100100,22091330,4930,4930,4930,4930,0
20230726,100000,22091330,4930,4930,4930,4930,0
20230726,095900,22091330,4930,4930,4930,4930,0
20230726,095800,22091330,4930,4930,4930,4930,0
20230726,095700,22091330,4930,4930,4930,4930,0
20230726,095600,22091330,4930,4930,4930,4930,0
20230726,095500,22091330,4930,4930,4930,4930,0
20230726,095400,22091330,4930,4930,4930,4930,0
20230726,095300,22091330,4930,4930,4930,4930,0
20230726,095200,22091330,4930,4930,4930,4930,0
20230726,095100,22091330,4930,4930,4930,4930,29
20230726,095000,21948360,4930,4930,4930,4930,1
20230726,094900,21943430,4930,4930,4930,4930,1
20230726,094800,21938500,4930,4930,4930,4930,14
20230726,094700,21869480,4930,4930,4930,4930,0
20230726,094600,21869480,4930,4930,4930,4930,0
20230726,094500,21869480,4930,4930,4930,4930,0
20230726,094400,21869480,4930,4930,4930,4930,0
20230726,094300,21869480,4930,4930,4930,4930,0
20230726,094200,21869480,4930,4930,4930,4930,2
20230726,094100,21859620,4930,4930,4930,4930,0
20230726,094000,21859620,4930,4930,4930,4930,0
20230726,093900,21859620,4930,4930,4930,4930,0
20230726,093800,21859620,4930,4930,4930,4930,0
20230726,093700,21859620,4930,4930,4930,4930,0
20230726,093600,21859620,4930,4930,4930,4930,0
20230726,093500,21859620,4930,4930,4930,4930,0
20230726,093400,21859620,4930,4930,4930,4930,0
20230726,093300,21859620,4930,4930,4930,4930,0
20230726,093200,21859620,4930,4930,4930,4930,0
20230726,093100,21859620,4930,4930,4930,4930,0
20230726,093000,21859620,4930,4930,4930,4930,0
20230726,092900,21859620,4930,4930,4930,4930,100
20230726,092800,21366620,4930,4930,4930,4930,0
20230726,092700,21366620,4930,4930,4930,4930,0
20230726,092600,21366620,4930,4930,4930,4930,0
20230726,092500,21366620,4930,4930,4930,4930,0
20230726,092400,21366620,4930,4930,4930,4930,0
20230726,092300,21366620,4930,4930,4930,4930,9
20230726,092200,21322250,4930,4930,4930,4930,0
20230726,092100,21322250,4930,4930,4930,4930,180
20230726,092000,20434850,4930,4930,4930,4930,0
20230726,091900,20434850,4930,4930,4930,4930,0
20230726,091800,20434850,4930,4930,4930,4930,0
20230726,091700,20434850,4930,4930,4930,4930,0
20230726,091600,20434850,4930,4930,4930,4930,10
20230726,091500,20385550,4930,4930,4930,4930,0
20230726,091400,20385550,4930,4930,4930,4930,32
20230726,091300,20227790,4930,4930,4930,4930,1
20230726,091200,20222860,4930,4930,4930,4930,0
20230726,091100,20222860,4930,4930,4930,4930,5
20230726,091000,20198210,4930,4930,4930,4930,5
20230726,090900,20173560,4930,4930,4930,4930,0
20230726,090800,20173560,4930,4930,4930,4930,1
20230726,090700,20168630,4930,4930,4930,4930,11
20230726,090600,20114400,4930,4930,4930,4930,2
20230726,090500,20104540,4930,4930,4930,4930,170
20230726,090400,19266440,4930,4930,4930,4930,2
20230726,090300,19256580,4930,4930,4930,4930,70
20230726,090200,18911480,4930,4930,4930,4930,1
20230726,090100,18906550,4930,4930,4930,4930,2
20230726,090000,18896690,4930,4930,4930,4930,3833