KissMeData/331920/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,203700,360530310,4175,4175,4175,4175,1301
20230726,203600,360530310,4175,4175,4175,4175,0
20230726,203500,360530310,4175,4175,4175,4175,0
20230726,203400,360530310,4175,4175,4175,4175,0
20230726,203300,360530310,4175,4175,4175,4175,0
20230726,203200,360530310,4175,4175,4175,4175,0
20230726,203100,360530310,4175,4175,4175,4175,0
20230726,203000,360530310,4175,4175,4175,4175,0
20230726,202900,360530310,4175,4175,4175,4175,0
20230726,202800,360530310,4175,4175,4175,4175,0
20230726,202700,360530310,4175,4175,4175,4175,0
20230726,202600,360530310,4175,4175,4175,4175,0
20230726,202500,360530310,4175,4175,4175,4175,0
20230726,202400,360530310,4175,4175,4175,4175,0
20230726,202300,360530310,4175,4175,4175,4175,0
20230726,202200,360530310,4175,4175,4175,4175,0
20230726,202100,360530310,4175,4175,4175,4175,0
20230726,202000,360530310,4175,4175,4175,4175,0
20230726,201900,360530310,4175,4175,4175,4175,0
20230726,201800,360530310,4175,4175,4175,4175,0
20230726,201700,360530310,4175,4175,4175,4175,0
20230726,201600,360530310,4175,4175,4175,4175,0
20230726,201500,360530310,4175,4175,4175,4175,0
20230726,201400,360530310,4175,4175,4175,4175,0
20230726,201300,360530310,4175,4175,4175,4175,0
20230726,201200,360530310,4175,4175,4175,4175,0
20230726,201100,360530310,4175,4175,4175,4175,0
20230726,201000,360530310,4175,4175,4175,4175,0
20230726,200900,360530310,4175,4175,4175,4175,0
20230726,200800,360530310,4175,4175,4175,4175,0
20230726,200700,360530310,4175,4175,4175,4175,1301
20230726,200600,360530310,4175,4175,4175,4175,0
20230726,200500,360530310,4175,4175,4175,4175,0
20230726,200400,360530310,4175,4175,4175,4175,0
20230726,200300,360530310,4175,4175,4175,4175,0
20230726,200200,360530310,4175,4175,4175,4175,0
20230726,200100,360530310,4175,4175,4175,4175,0
20230726,200000,360530310,4175,4175,4175,4175,0
20230726,195900,360530310,4175,4175,4175,4175,0
20230726,195800,360530310,4175,4175,4175,4175,0
20230726,195700,360530310,4175,4175,4175,4175,0
20230726,195600,360530310,4175,4175,4175,4175,0
20230726,195500,360530310,4175,4175,4175,4175,0
20230726,195400,360530310,4175,4175,4175,4175,0
20230726,195300,360530310,4175,4175,4175,4175,0
20230726,195200,360530310,4175,4175,4175,4175,0
20230726,195100,360530310,4175,4175,4175,4175,0
20230726,195000,360530310,4175,4175,4175,4175,0
20230726,194900,360530310,4175,4175,4175,4175,0
20230726,194800,360530310,4175,4175,4175,4175,0
20230726,194700,360530310,4175,4175,4175,4175,0
20230726,194600,360530310,4175,4175,4175,4175,0
20230726,194500,360530310,4175,4175,4175,4175,0
20230726,194400,360530310,4175,4175,4175,4175,0
20230726,194300,360530310,4175,4175,4175,4175,0
20230726,194200,360530310,4175,4175,4175,4175,0
20230726,194100,360530310,4175,4175,4175,4175,0
20230726,194000,360530310,4175,4175,4175,4175,0
20230726,193900,360530310,4175,4175,4175,4175,0
20230726,193800,360530310,4175,4175,4175,4175,0
20230726,193700,360530310,4175,4175,4175,4175,1301
20230726,193600,360530310,4175,4175,4175,4175,0
20230726,193500,360530310,4175,4175,4175,4175,0
20230726,193400,360530310,4175,4175,4175,4175,0
20230726,193300,360530310,4175,4175,4175,4175,0
20230726,193200,360530310,4175,4175,4175,4175,0
20230726,193100,360530310,4175,4175,4175,4175,0
20230726,193000,360530310,4175,4175,4175,4175,0
20230726,192900,360530310,4175,4175,4175,4175,0
20230726,192800,360530310,4175,4175,4175,4175,0
20230726,192700,360530310,4175,4175,4175,4175,0
20230726,192600,360530310,4175,4175,4175,4175,0
20230726,192500,360530310,4175,4175,4175,4175,0
20230726,192400,360530310,4175,4175,4175,4175,0
20230726,192300,360530310,4175,4175,4175,4175,0
20230726,192200,360530310,4175,4175,4175,4175,0
20230726,192100,360530310,4175,4175,4175,4175,0
20230726,192000,360530310,4175,4175,4175,4175,0
20230726,191900,360530310,4175,4175,4175,4175,0
20230726,191800,360530310,4175,4175,4175,4175,0
20230726,191700,360530310,4175,4175,4175,4175,0
20230726,191600,360530310,4175,4175,4175,4175,0
20230726,191500,360530310,4175,4175,4175,4175,0
20230726,191400,360530310,4175,4175,4175,4175,0
20230726,191300,360530310,4175,4175,4175,4175,0
20230726,191200,360530310,4175,4175,4175,4175,0
20230726,191100,360530310,4175,4175,4175,4175,0
20230726,191000,360530310,4175,4175,4175,4175,0
20230726,190900,360530310,4175,4175,4175,4175,0
20230726,190800,360530310,4175,4175,4175,4175,0
20230726,190700,360530310,4175,4175,4175,4175,1301
20230726,190600,360530310,4175,4175,4175,4175,0
20230726,190500,360530310,4175,4175,4175,4175,0
20230726,190400,360530310,4175,4175,4175,4175,0
20230726,190300,360530310,4175,4175,4175,4175,0
20230726,190200,360530310,4175,4175,4175,4175,0
20230726,190100,360530310,4175,4175,4175,4175,0
20230726,190000,360530310,4175,4175,4175,4175,0
20230726,185900,360530310,4175,4175,4175,4175,0
20230726,185800,360530310,4175,4175,4175,4175,0
20230726,185700,360530310,4175,4175,4175,4175,0
20230726,185600,360530310,4175,4175,4175,4175,0
20230726,185500,360530310,4175,4175,4175,4175,0
20230726,185400,360530310,4175,4175,4175,4175,0
20230726,185300,360530310,4175,4175,4175,4175,0
20230726,185200,360530310,4175,4175,4175,4175,0
20230726,185100,360530310,4175,4175,4175,4175,0
20230726,185000,360530310,4175,4175,4175,4175,0
20230726,184900,360530310,4175,4175,4175,4175,0
20230726,184800,360530310,4175,4175,4175,4175,0
20230726,184700,360530310,4175,4175,4175,4175,0
20230726,184600,360530310,4175,4175,4175,4175,0
20230726,184500,360530310,4175,4175,4175,4175,0
20230726,184400,360530310,4175,4175,4175,4175,0
20230726,184300,360530310,4175,4175,4175,4175,0
20230726,184200,360530310,4175,4175,4175,4175,0
20230726,184100,360530310,4175,4175,4175,4175,0
20230726,184000,360530310,4175,4175,4175,4175,0
20230726,183900,360530310,4175,4175,4175,4175,0
20230726,183800,360530310,4175,4175,4175,4175,0
20230726,183700,360530310,4175,4175,4175,4175,1301
20230726,183600,360530310,4175,4175,4175,4175,0
20230726,183500,360530310,4175,4175,4175,4175,0
20230726,183400,360530310,4175,4175,4175,4175,0
20230726,183300,360530310,4175,4175,4175,4175,0
20230726,183200,360530310,4175,4175,4175,4175,0
20230726,183100,360530310,4175,4175,4175,4175,0
20230726,183000,360530310,4175,4175,4175,4175,0
20230726,182900,360530310,4175,4175,4175,4175,0
20230726,182800,360530310,4175,4175,4175,4175,0
20230726,182700,360530310,4175,4175,4175,4175,0
20230726,182600,360530310,4175,4175,4175,4175,0
20230726,182500,360530310,4175,4175,4175,4175,0
20230726,182400,360530310,4175,4175,4175,4175,0
20230726,182300,360530310,4175,4175,4175,4175,0
20230726,182200,360530310,4175,4175,4175,4175,0
20230726,182100,360530310,4175,4175,4175,4175,0
20230726,182000,360530310,4175,4175,4175,4175,0
20230726,181900,360530310,4175,4175,4175,4175,0
20230726,181800,360530310,4175,4175,4175,4175,0
20230726,181700,360530310,4175,4175,4175,4175,0
20230726,181600,360530310,4175,4175,4175,4175,0
20230726,181500,360530310,4175,4175,4175,4175,0
20230726,181400,360530310,4175,4175,4175,4175,0
20230726,181300,360530310,4175,4175,4175,4175,0
20230726,181200,360530310,4175,4175,4175,4175,0
20230726,181100,360530310,4175,4175,4175,4175,0
20230726,181000,360530310,4175,4175,4175,4175,0
20230726,180900,360530310,4175,4175,4175,4175,0
20230726,180800,360530310,4175,4175,4175,4175,0
20230726,180700,360530310,4175,4175,4175,4175,1301
20230726,180600,360530310,4175,4175,4175,4175,0
20230726,180500,360530310,4175,4175,4175,4175,0
20230726,180400,360530310,4175,4175,4175,4175,0
20230726,180300,360530310,4175,4175,4175,4175,0
20230726,180200,360530310,4175,4175,4175,4175,0
20230726,180100,360530310,4175,4175,4175,4175,0
20230726,180000,360530310,4175,4175,4175,4175,0
20230726,175900,360530310,4175,4175,4175,4175,0
20230726,175800,360530310,4175,4175,4175,4175,0
20230726,175700,360530310,4175,4175,4175,4175,0
20230726,175600,360530310,4175,4175,4175,4175,0
20230726,175500,360530310,4175,4175,4175,4175,0
20230726,175400,360530310,4175,4175,4175,4175,0
20230726,175300,360530310,4175,4175,4175,4175,0
20230726,175200,360530310,4175,4175,4175,4175,0
20230726,175100,360530310,4175,4175,4175,4175,0
20230726,175000,360530310,4175,4175,4175,4175,0
20230726,174900,360530310,4175,4175,4175,4175,0
20230726,174800,360530310,4175,4175,4175,4175,0
20230726,174700,360530310,4175,4175,4175,4175,0
20230726,174600,360530310,4175,4175,4175,4175,0
20230726,174500,360530310,4175,4175,4175,4175,0
20230726,174400,360530310,4175,4175,4175,4175,0
20230726,174300,360530310,4175,4175,4175,4175,0
20230726,174200,360530310,4175,4175,4175,4175,0
20230726,174100,360530310,4175,4175,4175,4175,0
20230726,174000,360530310,4175,4175,4175,4175,0
20230726,173900,360530310,4175,4175,4175,4175,0
20230726,173800,360530310,4175,4175,4175,4175,0
20230726,173700,360530310,4175,4175,4175,4175,1301
20230726,173600,360530310,4175,4175,4175,4175,0
20230726,173500,360530310,4175,4175,4175,4175,0
20230726,173400,360530310,4175,4175,4175,4175,0
20230726,173300,360530310,4175,4175,4175,4175,0
20230726,173200,360530310,4175,4175,4175,4175,0
20230726,173100,360530310,4175,4175,4175,4175,0
20230726,173000,360530310,4175,4175,4175,4175,0
20230726,172900,360530310,4175,4175,4175,4175,0
20230726,172800,360530310,4175,4175,4175,4175,0
20230726,172700,360530310,4175,4175,4175,4175,0
20230726,172600,360530310,4175,4175,4175,4175,0
20230726,172500,360530310,4175,4175,4175,4175,0
20230726,172400,360530310,4175,4175,4175,4175,0
20230726,172300,360530310,4175,4175,4175,4175,0
20230726,172200,360530310,4175,4175,4175,4175,0
20230726,172100,360530310,4175,4175,4175,4175,0
20230726,172000,360530310,4175,4175,4175,4175,0
20230726,171900,360530310,4175,4175,4175,4175,0
20230726,171800,360530310,4175,4175,4175,4175,0
20230726,171700,360530310,4175,4175,4175,4175,0
20230726,171600,360530310,4175,4175,4175,4175,0
20230726,171500,360530310,4175,4175,4175,4175,0
20230726,171400,360530310,4175,4175,4175,4175,0
20230726,171300,360530310,4175,4175,4175,4175,0
20230726,171200,360530310,4175,4175,4175,4175,0
20230726,171100,360530310,4175,4175,4175,4175,0
20230726,171000,360530310,4175,4175,4175,4175,0
20230726,170900,360530310,4175,4175,4175,4175,0
20230726,170800,360530310,4175,4175,4175,4175,0
20230726,170700,360530310,4175,4175,4175,4175,1301
20230726,170600,360530310,4175,4175,4175,4175,0
20230726,170500,360530310,4175,4175,4175,4175,0
20230726,170400,360530310,4175,4175,4175,4175,0
20230726,170300,360530310,4175,4175,4175,4175,0
20230726,170200,360530310,4175,4175,4175,4175,0
20230726,170100,360530310,4175,4175,4175,4175,0
20230726,170000,360530310,4175,4175,4175,4175,0
20230726,165900,360530310,4175,4175,4175,4175,0
20230726,165800,360530310,4175,4175,4175,4175,0
20230726,165700,360530310,4175,4175,4175,4175,0
20230726,165600,360530310,4175,4175,4175,4175,0
20230726,165500,360530310,4175,4175,4175,4175,0
20230726,165400,360530310,4175,4175,4175,4175,0
20230726,165300,360530310,4175,4175,4175,4175,0
20230726,165200,360530310,4175,4175,4175,4175,0
20230726,165100,360530310,4175,4175,4175,4175,0
20230726,165000,360530310,4175,4175,4175,4175,0
20230726,164900,360530310,4175,4175,4175,4175,0
20230726,164800,360530310,4175,4175,4175,4175,0
20230726,164700,360530310,4175,4175,4175,4175,0
20230726,164600,360530310,4175,4175,4175,4175,0
20230726,164500,360530310,4175,4175,4175,4175,0
20230726,164400,360530310,4175,4175,4175,4175,0
20230726,164300,360530310,4175,4175,4175,4175,0
20230726,164200,360530310,4175,4175,4175,4175,0
20230726,164100,360530310,4175,4175,4175,4175,0
20230726,164000,360530310,4175,4175,4175,4175,0
20230726,163900,360530310,4175,4175,4175,4175,0
20230726,163800,360530310,4175,4175,4175,4175,0
20230726,163700,360530310,4175,4175,4175,4175,1301
20230726,163600,360530310,4175,4175,4175,4175,0
20230726,163500,360530310,4175,4175,4175,4175,0
20230726,163400,360530310,4175,4175,4175,4175,0
20230726,163300,360530310,4175,4175,4175,4175,0
20230726,163200,360530310,4175,4175,4175,4175,0
20230726,163100,360530310,4175,4175,4175,4175,0
20230726,163000,360530310,4175,4175,4175,4175,0
20230726,162900,360530310,4175,4175,4175,4175,0
20230726,162800,360530310,4175,4175,4175,4175,0
20230726,162700,360530310,4175,4175,4175,4175,0
20230726,162600,360530310,4175,4175,4175,4175,0
20230726,162500,360530310,4175,4175,4175,4175,0
20230726,162400,360530310,4175,4175,4175,4175,0
20230726,162300,360530310,4175,4175,4175,4175,0
20230726,162200,360530310,4175,4175,4175,4175,0
20230726,162100,360530310,4175,4175,4175,4175,0
20230726,162000,360530310,4175,4175,4175,4175,0
20230726,161900,360530310,4175,4175,4175,4175,0
20230726,161800,360530310,4175,4175,4175,4175,0
20230726,161700,360530310,4175,4175,4175,4175,0
20230726,161600,360530310,4175,4175,4175,4175,0
20230726,161500,360530310,4175,4175,4175,4175,0
20230726,161400,360530310,4175,4175,4175,4175,0
20230726,161300,360530310,4175,4175,4175,4175,0
20230726,161200,360530310,4175,4175,4175,4175,0
20230726,161100,360530310,4175,4175,4175,4175,0
20230726,161000,360530310,4175,4175,4175,4175,0
20230726,160900,360530310,4175,4175,4175,4175,0
20230726,160800,360530310,4175,4175,4175,4175,0
20230726,160700,360530310,4175,4175,4175,4175,1301
20230726,160600,360530310,4175,4175,4175,4175,0
20230726,160500,360530310,4175,4175,4175,4175,0
20230726,160400,360530310,4175,4175,4175,4175,0
20230726,160300,360530310,4175,4175,4175,4175,0
20230726,160200,360530310,4175,4175,4175,4175,0
20230726,160100,360530310,4175,4175,4175,4175,0
20230726,160000,360530310,4175,4175,4175,4175,0
20230726,155900,360530310,4175,4175,4175,4175,0
20230726,155800,360530310,4175,4175,4175,4175,0
20230726,155700,360530310,4175,4175,4175,4175,0
20230726,155600,360530310,4175,4175,4175,4175,0
20230726,155500,360530310,4175,4175,4175,4175,0
20230726,155400,360530310,4175,4175,4175,4175,0
20230726,155300,360530310,4175,4175,4175,4175,0
20230726,155200,360530310,4175,4175,4175,4175,0
20230726,155100,360530310,4175,4175,4175,4175,0
20230726,155000,360530310,4175,4175,4175,4175,0
20230726,154900,360530310,4175,4175,4175,4175,0
20230726,154800,360530310,4175,4175,4175,4175,0
20230726,154700,360530310,4175,4175,4175,4175,0
20230726,154600,360530310,4175,4175,4175,4175,0
20230726,154500,360530310,4175,4175,4175,4175,0
20230726,154400,360530310,4175,4175,4175,4175,0
20230726,154300,360530310,4175,4175,4175,4175,0
20230726,154200,360530310,4175,4175,4175,4175,0
20230726,154100,360530310,4175,4175,4175,4175,0
20230726,154000,360530310,4175,4175,4175,4175,0
20230726,153900,360530310,4175,4175,4175,4175,0
20230726,153800,360530310,4175,4175,4175,4175,0
20230726,153700,360530310,4175,4175,4175,4175,1301
20230726,153600,360530310,4175,4175,4175,4175,0
20230726,153500,360530310,4175,4175,4175,4175,0
20230726,153400,360530310,4175,4175,4175,4175,0
20230726,153300,360530310,4175,4175,4175,4175,0
20230726,153200,360530310,4175,4175,4175,4175,0
20230726,153100,360530310,4175,4175,4175,4175,0
20230726,153000,360530310,4175,4175,4175,4175,1301
20230726,152900,355098635,4165,4165,4165,4165,0
20230726,152800,355098635,4165,4165,4165,4165,0
20230726,152700,355098635,4165,4165,4165,4165,0
20230726,152600,355098635,4165,4165,4165,4165,0
20230726,152500,355098635,4165,4165,4165,4165,0
20230726,152400,355098635,4165,4165,4165,4165,0
20230726,152300,355098635,4165,4165,4165,4165,0
20230726,152200,355098635,4165,4165,4165,4165,0
20230726,152100,355098635,4165,4165,4165,4165,0
20230726,152000,355098635,4165,4165,4165,4165,0
20230726,151900,355098635,4165,4170,4170,4100,2502
20230726,151800,344818910,4160,4160,4160,4160,0
20230726,151700,344818910,4160,4160,4160,4160,3
20230726,151600,344806430,4165,4165,4165,4165,4
20230726,151500,344789770,4170,4165,4170,4165,15
20230726,151400,344727245,4165,4165,4165,4165,0
20230726,151300,344727245,4165,4165,4165,4165,0
20230726,151200,344727245,4165,4165,4165,4165,0
20230726,151100,344727245,4165,4165,4165,4165,1
20230726,151000,344723080,4165,4165,4165,4165,5
20230726,150900,344702255,4165,4165,4165,4165,0
20230726,150800,344702255,4165,4165,4165,4165,0
20230726,150700,344702255,4165,4165,4165,4165,0
20230726,150600,344702255,4165,4165,4165,4165,0
20230726,150500,344702255,4165,4165,4165,4165,1
20230726,150400,344698090,4160,4160,4160,4160,0
20230726,150300,344698090,4160,4160,4160,4160,0
20230726,150200,344698090,4160,4160,4160,4160,0
20230726,150100,344698090,4160,4170,4170,4160,35
20230726,150000,344552190,4170,4170,4170,4170,60
20230726,145900,344301990,4170,4170,4170,4170,60
20230726,145800,344051790,4170,4170,4170,4170,80
20230726,145700,343718190,4160,4170,4170,4160,304
20230726,145600,342452260,4175,4175,4175,4175,0
20230726,145500,342452260,4175,4175,4175,4175,0
20230726,145400,342452260,4175,4175,4175,4175,0
20230726,145300,342452260,4175,4175,4175,4175,0
20230726,145200,342452260,4175,4175,4175,4175,0
20230726,145100,342452260,4175,4175,4175,4175,0
20230726,145000,342452260,4175,4175,4175,4175,0
20230726,144900,342452260,4175,4175,4175,4175,0
20230726,144800,342452260,4175,4175,4175,4175,100
20230726,144700,342034760,4185,4185,4185,4185,0
20230726,144600,342034760,4185,4185,4185,4185,0
20230726,144500,342034760,4185,4185,4185,4185,10
20230726,144400,341992910,4185,4185,4185,4185,0
20230726,144300,341992910,4185,4185,4185,4185,0
20230726,144200,341992910,4185,4185,4185,4185,0
20230726,144100,341992910,4185,4185,4185,4185,0
20230726,144000,341992910,4185,4185,4185,4185,16
20230726,143900,341925950,4180,4180,4180,4180,0
20230726,143800,341925950,4180,4180,4180,4180,0
20230726,143700,341925950,4180,4180,4180,4180,0
20230726,143600,341925950,4180,4180,4180,4180,0
20230726,143500,341925950,4180,4180,4180,4180,0
20230726,143400,341925950,4180,4180,4180,4180,0
20230726,143300,341925950,4180,4180,4180,4180,0
20230726,143200,341925950,4180,4180,4180,4180,0
20230726,143100,341925950,4180,4185,4185,4180,78
20230726,143000,341599895,4180,4180,4180,4180,0
20230726,142900,341599895,4180,4180,4180,4180,0
20230726,142800,341599895,4180,4160,4180,4160,52
20230726,142700,341383475,4165,4165,4165,4165,103
20230726,142600,340954480,4165,4165,4165,4165,0
20230726,142500,340954480,4165,4165,4165,4165,0
20230726,142400,340954480,4165,4165,4165,4165,0
20230726,142300,340954480,4165,4165,4165,4165,150
20230726,142200,340329730,4165,4165,4165,4165,10
20230726,142100,340288080,4180,4180,4180,4180,0
20230726,142000,340288080,4180,4180,4180,4180,0
20230726,141900,340288080,4180,4180,4180,4180,0
20230726,141800,340288080,4180,4180,4180,4180,0
20230726,141700,340288080,4180,4180,4180,4180,500
20230726,141600,338198080,4175,4175,4175,4175,349
20230726,141500,336741005,4125,4125,4125,4125,0
20230726,141400,336741005,4125,4125,4125,4125,0
20230726,141300,336741005,4125,4125,4125,4125,0
20230726,141200,336741005,4125,4125,4125,4125,0
20230726,141100,336741005,4125,4160,4160,4125,1627
20230726,141000,330027565,4170,4170,4170,4170,93
20230726,140900,329639755,4170,4170,4170,4170,407
20230726,140800,327942565,4155,4155,4155,4155,5
20230726,140700,327921790,4145,4145,4145,4145,0
20230726,140600,327921790,4145,4145,4145,4145,0
20230726,140500,327921790,4145,4145,4145,4145,0
20230726,140400,327921790,4145,4145,4145,4145,0
20230726,140300,327921790,4145,4145,4145,4145,1
20230726,140200,327917645,4125,4125,4125,4125,0
20230726,140100,327917645,4125,4125,4125,4125,0
20230726,140000,327917645,4125,4170,4170,4125,359
20230726,135900,326436410,4170,4125,4170,4125,120
20230726,135800,325940840,4130,4165,4165,4130,451
20230726,135700,324072565,4130,4130,4130,4130,0
20230726,135600,324072565,4130,4140,4140,4130,415
20230726,135500,322357110,4135,4135,4135,4135,1000
20230726,135400,318222110,4140,4140,4140,4140,135
20230726,135300,317663210,4145,4145,4145,4145,91
20230726,135200,317286015,4145,4145,4145,4145,0
20230726,135100,317286015,4145,4145,4145,4145,0
20230726,135000,317286015,4145,4145,4145,4145,30
20230726,134900,317161665,4145,4145,4145,4145,0
20230726,134800,317161665,4145,4145,4145,4145,0
20230726,134700,317161665,4145,4145,4145,4145,0
20230726,134600,317161665,4145,4145,4145,4145,0
20230726,134500,317161665,4145,4145,4145,4145,0
20230726,134400,317161665,4145,4145,4145,4145,270
20230726,134300,316042515,4145,4145,4145,4145,0
20230726,134200,316042515,4145,4145,4145,4145,0
20230726,134100,316042515,4145,4145,4145,4145,0
20230726,134000,316042515,4145,4150,4150,4145,55
20230726,133900,315814520,4155,4155,4155,4155,279
20230726,133800,314655275,4155,4155,4155,4155,40
20230726,133700,314489075,4155,4155,4155,4155,0
20230726,133600,314489075,4155,4155,4155,4155,0
20230726,133500,314489075,4155,4155,4155,4155,1
20230726,133400,314484920,4175,4175,4175,4175,0
20230726,133300,314484920,4175,4170,4175,4170,300
20230726,133200,313233590,4155,4155,4155,4155,0
20230726,133100,313233590,4155,4155,4155,4155,1
20230726,133000,313229435,4155,4155,4155,4155,27
20230726,132900,313117250,4155,4155,4155,4155,0
20230726,132800,313117250,4155,4155,4155,4155,0
20230726,132700,313117250,4155,4155,4155,4155,0
20230726,132600,313117250,4155,4155,4155,4155,101
20230726,132500,312697595,4155,4155,4155,4155,0
20230726,132400,312697595,4155,4155,4155,4155,100
20230726,132300,312282095,4155,4155,4155,4155,6
20230726,132200,312257165,4155,4155,4155,4155,28
20230726,132100,312140825,4150,4150,4150,4150,0
20230726,132000,312140825,4150,4155,4155,4150,243
20230726,131900,311131660,4130,4120,4130,4120,2352
20230726,131800,301429290,4110,4095,4110,4095,2
20230726,131700,301421085,4085,4085,4085,4085,0
20230726,131600,301421085,4085,4085,4085,4085,0
20230726,131500,301421085,4085,4085,4085,4085,2
20230726,131400,301412915,4095,4085,4095,4080,413
20230726,131300,299727385,4085,4085,4085,4085,0
20230726,131200,299727385,4085,4085,4085,4085,0
20230726,131100,299727385,4085,4090,4090,4085,38
20230726,131000,299572105,4080,4080,4080,4080,0
20230726,130900,299572105,4080,4085,4085,4080,42
20230726,130800,299400645,4080,4080,4080,4080,285
20230726,130700,298237845,4080,4080,4080,4080,715
20230726,130600,295320645,4080,4080,4080,4080,0
20230726,130500,295320645,4080,4080,4080,4080,1155
20230726,130400,290608245,4080,4080,4080,4080,0
20230726,130300,290608245,4080,4085,4085,4080,49
20230726,130200,290408085,4090,4095,4095,4090,150
20230726,130100,289794085,4085,4085,4085,4085,2
20230726,130000,289785915,4080,4080,4080,4080,0
20230726,125900,289785915,4080,4080,4080,4080,149
20230726,125800,289177995,4085,4085,4085,4085,30
20230726,125700,289055445,4085,4080,4085,4080,115
20230726,125600,288585915,4085,4085,4085,4085,238
20230726,125500,287613685,4085,4085,4085,4085,200
20230726,125400,286796685,4095,4085,4095,4085,90
20230726,125300,286428785,4090,4090,4090,4090,0
20230726,125200,286428785,4090,4090,4090,4090,0
20230726,125100,286428785,4090,4090,4090,4090,846
20230726,125000,282968645,4090,4090,4090,4090,0
20230726,124900,282968645,4090,4090,4090,4090,0
20230726,124800,282968645,4090,4095,4095,4090,54
20230726,124700,282747535,4095,4095,4095,4095,0
20230726,124600,282747535,4095,4095,4095,4095,0
20230726,124500,282747535,4095,4095,4095,4095,12
20230726,124400,282698395,4100,4110,4110,4100,823
20230726,124300,279320075,4100,4100,4100,4100,0
20230726,124200,279320075,4100,4100,4100,4100,100
20230726,124100,278910075,4100,4100,4100,4100,1012
20230726,124000,274760875,4100,4100,4100,4100,300
20230726,123900,273530875,4105,4110,4110,4105,150
20230726,123800,272914875,4100,4100,4100,4100,1335
20230726,123700,267441375,4100,4100,4100,4100,0
20230726,123600,267441375,4100,4100,4100,4100,1
20230726,123500,267437275,4100,4100,4100,4100,10
20230726,123400,267396275,4095,4095,4095,4095,0
20230726,123300,267396275,4095,4095,4095,4095,0
20230726,123200,267396275,4095,4095,4095,4095,86
20230726,123100,267044105,4095,4095,4095,4095,0
20230726,123000,267044105,4095,4095,4095,4095,1
20230726,122900,267040010,4095,4095,4095,4095,0
20230726,122800,267040010,4095,4095,4095,4095,450
20230726,122700,265197260,4100,4100,4100,4100,50
20230726,122600,264992260,4100,4100,4100,4100,568
20230726,122500,262663460,4105,4110,4110,4105,202
20230726,122400,261833560,4110,4110,4110,4110,0
20230726,122300,261833560,4110,4110,4110,4110,0
20230726,122200,261833560,4110,4110,4110,4110,1
20230726,122100,261829450,4115,4115,4115,4115,0
20230726,122000,261829450,4115,4115,4115,4105,1773
20230726,121900,254533625,4115,4115,4115,4115,0
20230726,121800,254533625,4115,4115,4115,4115,0
20230726,121700,254533625,4115,4110,4120,4110,168
20230726,121600,253842070,4120,4115,4120,4115,50
20230726,121500,253636110,4115,4115,4115,4115,0
20230726,121400,253636110,4115,4110,4115,4110,2
20230726,121300,253627885,4110,4110,4110,4110,0
20230726,121200,253627885,4110,4110,4110,4110,0
20230726,121100,253627885,4110,4110,4110,4110,0
20230726,121000,253627885,4110,4110,4110,4110,1
20230726,120900,253623775,4115,4115,4115,4115,0
20230726,120800,253623775,4115,4115,4115,4115,0
20230726,120700,253623775,4115,4110,4115,4110,64
20230726,120600,253360490,4115,4115,4115,4115,0
20230726,120500,253360490,4115,4115,4115,4115,233
20230726,120400,252401695,4120,4120,4120,4120,0
20230726,120300,252401695,4120,4120,4120,4120,145
20230726,120200,251804295,4120,4120,4120,4120,0
20230726,120100,251804295,4120,4120,4120,4120,0
20230726,120000,251804295,4120,4120,4120,4120,0
20230726,115900,251804295,4120,4120,4120,4120,0
20230726,115800,251804295,4120,4120,4120,4120,200
20230726,115700,250980295,4120,4120,4120,4120,0
20230726,115600,250980295,4120,4120,4120,4120,0
20230726,115500,250980295,4120,4120,4120,4120,86
20230726,115400,250625975,4120,4120,4120,4120,650
20230726,115300,247947975,4120,4115,4120,4115,119
20230726,115200,247457790,4095,4105,4105,4095,600
20230726,115100,244998640,4110,4110,4110,4110,35
20230726,115000,244854790,4115,4115,4115,4115,10
20230726,114900,244813640,4115,4115,4115,4115,20
20230726,114800,244731340,4120,4120,4120,4120,0
20230726,114700,244731340,4120,4120,4120,4120,60
20230726,114600,244484140,4120,4120,4120,4120,50
20230726,114500,244278140,4120,4120,4120,4120,250
20230726,114400,243248140,4120,4120,4120,4120,260
20230726,114300,242176940,4120,4120,4120,4120,30
20230726,114200,242053340,4105,4105,4105,4105,4
20230726,114100,242036920,4100,4100,4100,4100,0
20230726,114000,242036920,4100,4105,4105,4100,250
20230726,113900,241011770,4095,4095,4095,4095,0
20230726,113800,241011770,4095,4095,4095,4095,0
20230726,113700,241011770,4095,4095,4095,4095,0
20230726,113600,241011770,4095,4100,4100,4095,71
20230726,113500,240720720,4100,4100,4100,4100,10
20230726,113400,240679720,4100,4100,4100,4100,20
20230726,113300,240597720,4105,4115,4115,4105,239
20230726,113200,239615035,4115,4115,4115,4115,0
20230726,113100,239615035,4115,4115,4115,4115,0
20230726,113000,239615035,4115,4115,4115,4115,0
20230726,112900,239615035,4115,4120,4120,4115,102
20230726,112800,239194800,4120,4120,4120,4120,9
20230726,112700,239157720,4120,4120,4120,4120,25
20230726,112600,239054720,4120,4115,4120,4115,1135
20230726,112500,234378720,4115,4115,4115,4115,53
20230726,112400,234160625,4120,4095,4120,4095,995
20230726,112300,230064865,4095,4095,4095,4095,1
20230726,112200,230060770,4070,4070,4070,4070,5
20230726,112100,230040420,4070,4070,4070,4070,0
20230726,112000,230040420,4070,4070,4070,4070,0
20230726,111900,230040420,4070,4070,4070,4070,0
20230726,111800,230040420,4070,4070,4070,4070,20
20230726,111700,229959020,4080,4080,4080,4080,0
20230726,111600,229959020,4080,4080,4080,4080,78
20230726,111500,229640780,4080,4075,4080,4060,441
20230726,111400,227847225,4075,4080,4080,4075,137
20230726,111300,227288635,4080,4100,4100,4080,377
20230726,111200,225748525,4100,4095,4100,4095,150
20230726,111100,225134025,4100,4100,4100,4100,1143
20230726,111000,220447725,4100,4100,4100,4100,9
20230726,110900,220410825,4100,4110,4110,4100,202
20230726,110800,219582365,4110,4110,4110,4110,100
20230726,110700,219171365,4110,4110,4110,4105,105
20230726,110600,218740030,4110,4110,4110,4105,158
20230726,110500,218090775,4115,4110,4115,4110,62
20230726,110400,217835680,4100,4100,4100,4100,0
20230726,110300,217835680,4100,4110,4110,4100,100
20230726,110200,217425105,4125,4125,4125,4125,0
20230726,110100,217425105,4125,4125,4125,4125,11
20230726,110000,217379730,4125,4120,4125,4110,93
20230726,105900,216996700,4125,4125,4125,4125,0
20230726,105800,216996700,4125,4125,4125,4125,0
20230726,105700,216996700,4125,4125,4125,4125,1
20230726,105600,216992575,4130,4130,4130,4130,0
20230726,105500,216992575,4130,4130,4130,4130,0
20230726,105400,216992575,4130,4130,4130,4130,3
20230726,105300,216980185,4130,4135,4135,4130,10
20230726,105200,216938865,4100,4100,4100,4100,0
20230726,105100,216938865,4100,4115,4115,4100,1144
20230726,105000,212241665,4115,4115,4115,4115,0
20230726,104900,212241665,4115,4115,4115,4115,100
20230726,104800,211830165,4130,4130,4130,4130,0
20230726,104700,211830165,4130,4130,4130,4130,0
20230726,104600,211830165,4130,4130,4130,4130,0
20230726,104500,211830165,4130,4130,4130,4130,0
20230726,104400,211830165,4130,4130,4130,4130,418
20230726,104300,210103825,4115,4115,4115,4115,0
20230726,104200,210103825,4115,4115,4115,4115,15
20230726,104100,210042100,4110,4115,4115,4110,165
20230726,104000,209363700,4145,4145,4145,4145,0
20230726,103900,209363700,4145,4115,4145,4110,2284
20230726,103800,199975120,4110,4135,4135,4110,3094
20230726,103700,187234350,4135,4150,4150,4135,86
20230726,103600,186878065,4150,4155,4155,4150,322
20230726,103500,185541735,4155,4155,4155,4155,124
20230726,103400,185026515,4160,4160,4160,4160,19
20230726,103300,184947475,4160,4160,4160,4160,12
20230726,103200,184897555,4160,4160,4160,4160,19
20230726,103100,184818515,4165,4165,4165,4165,0
20230726,103000,184818515,4165,4160,4165,4160,274
20230726,102900,183677635,4160,4160,4160,4160,163
20230726,102800,182999555,4160,4160,4160,4160,100
20230726,102700,182583555,4165,4165,4170,4165,233
20230726,102600,181612340,4170,4170,4170,4170,0
20230726,102500,181612340,4170,4160,4185,4155,400
20230726,102400,179947720,4185,4185,4185,4185,54
20230726,102300,179721730,4155,4165,4165,4155,28
20230726,102200,179605245,4155,4150,4155,4150,184
20230726,102100,178841400,4135,4170,4170,4130,379
20230726,102000,177270615,4170,4180,4180,4170,257
20230726,101900,176197425,4180,4185,4190,4180,32
20230726,101800,176063595,4185,4190,4190,4185,232
20230726,101700,175091520,4200,4200,4200,4195,177
20230726,101600,174348345,4200,4205,4205,4200,3071
20230726,101500,161447785,4210,4215,4215,4210,65
20230726,101400,161173910,4215,4220,4220,4215,13
20230726,101300,161119075,4220,4230,4230,4220,64
20230726,101200,160848605,4230,4220,4230,4205,1011
20230726,101100,156591620,4235,4235,4235,4235,1
20230726,101000,156587385,4240,4220,4240,4215,131
20230726,100900,156034420,4255,4220,4255,4220,11
20230726,100800,155987965,4220,4265,4275,4215,375
20230726,100700,154395370,4270,4270,4270,4270,2545
20230726,100600,143528220,4275,4275,4275,4275,536
20230726,100500,141236820,4275,4280,4280,4275,101
20230726,100400,140804920,4280,4280,4280,4280,54
20230726,100300,140573800,4295,4295,4295,4295,0
20230726,100200,140573800,4295,4295,4295,4295,0
20230726,100100,140573800,4295,4295,4295,4295,101
20230726,100000,140140005,4270,4270,4270,4270,0
20230726,095900,140140005,4270,4270,4270,4270,0
20230726,095800,140140005,4270,4270,4270,4270,0
20230726,095700,140140005,4270,4275,4275,4270,533
20230726,095600,137862135,4275,4275,4275,4275,0
20230726,095500,137862135,4275,4275,4275,4275,60
20230726,095400,137605635,4275,4300,4300,4275,221
20230726,095300,136660835,4280,4280,4280,4280,117
20230726,095200,136160075,4280,4280,4280,4280,0
20230726,095100,136160075,4280,4280,4280,4280,0
20230726,095000,136160075,4280,4280,4280,4280,0
20230726,094900,136160075,4280,4280,4280,4280,350
20230726,094800,134662075,4285,4285,4285,4285,5
20230726,094700,134640650,4295,4275,4295,4270,199
20230726,094600,133790780,4270,4275,4275,4270,415
20230726,094500,132017630,4270,4270,4270,4270,0
20230726,094400,132017630,4270,4275,4275,4270,7173
20230726,094300,101388205,4275,4275,4275,4270,2289
20230726,094200,91613135,4300,4290,4305,4270,4991
20230726,094100,70280785,4285,4285,4285,4285,15
20230726,094000,70216510,4290,4290,4290,4290,25
20230726,093900,70109260,4290,4310,4310,4290,22
20230726,093800,70014695,4310,4310,4310,4310,1
20230726,093700,70010385,4305,4305,4305,4305,383
20230726,093600,68361570,4305,4305,4305,4305,2
20230726,093500,68352960,4305,4305,4305,4305,3
20230726,093400,68340045,4285,4290,4290,4285,194
20230726,093300,67508480,4305,4305,4305,4305,1
20230726,093200,67504175,4305,4290,4305,4290,12
20230726,093100,67452665,4305,4290,4305,4285,130
20230726,093000,66895180,4290,4290,4290,4290,1
20230726,092900,66890890,4290,4275,4290,4275,230
20230726,092800,65907340,4275,4280,4280,4275,461
20230726,092700,63934500,4275,4285,4285,4275,378
20230726,092600,62317595,4290,4290,4290,4290,218
20230726,092500,61382375,4290,4295,4305,4290,1056
20230726,092400,56848380,4290,4290,4290,4290,0
20230726,092300,56848380,4290,4295,4295,4290,22
20230726,092200,56753895,4295,4295,4295,4295,0
20230726,092100,56753895,4295,4300,4300,4275,1344
20230726,092000,50980625,4300,4300,4300,4300,293
20230726,091900,49720725,4305,4300,4305,4300,11
20230726,091800,49673420,4300,4300,4300,4300,32
20230726,091700,49535820,4300,4300,4300,4300,727
20230726,091600,46409720,4300,4300,4300,4300,10
20230726,091500,46366720,4305,4305,4305,4305,17
20230726,091400,46293535,4310,4310,4310,4310,1
20230726,091300,46289225,4300,4320,4320,4300,202
20230726,091200,45420605,4320,4320,4320,4300,595
20230726,091100,42856485,4300,4310,4310,4300,1836
20230726,091000,34952250,4350,4340,4405,4340,1189
20230726,090900,29780720,4305,4330,4330,4305,421
20230726,090800,27965960,4340,4360,4360,4340,3233
20230726,090700,13902040,4395,4370,4395,4370,27
20230726,090600,13784025,4395,4395,4395,4375,376
20230726,090500,12136725,4395,4400,4400,4395,15
20230726,090400,12070750,4400,4410,4410,4400,156
20230726,090300,11383065,4415,4420,4420,4415,1878
20230726,090200,3086695,4420,4420,4420,4420,0
20230726,090100,3086695,4420,4435,4435,4415,374
20230726,090000,1434120,4440,4440,4440,4440,323