KissMeData/093380/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194300,215305350,3820,3820,3820,3820,3277
20230726,194200,215305350,3820,3820,3820,3820,0
20230726,194100,215305350,3820,3820,3820,3820,0
20230726,194000,215305350,3820,3820,3820,3820,0
20230726,193900,215305350,3820,3820,3820,3820,0
20230726,193800,215305350,3820,3820,3820,3820,0
20230726,193700,215305350,3820,3820,3820,3820,0
20230726,193600,215305350,3820,3820,3820,3820,0
20230726,193500,215305350,3820,3820,3820,3820,0
20230726,193400,215305350,3820,3820,3820,3820,0
20230726,193300,215305350,3820,3820,3820,3820,0
20230726,193200,215305350,3820,3820,3820,3820,0
20230726,193100,215305350,3820,3820,3820,3820,0
20230726,193000,215305350,3820,3820,3820,3820,0
20230726,192900,215305350,3820,3820,3820,3820,0
20230726,192800,215305350,3820,3820,3820,3820,0
20230726,192700,215305350,3820,3820,3820,3820,0
20230726,192600,215305350,3820,3820,3820,3820,0
20230726,192500,215305350,3820,3820,3820,3820,0
20230726,192400,215305350,3820,3820,3820,3820,0
20230726,192300,215305350,3820,3820,3820,3820,0
20230726,192200,215305350,3820,3820,3820,3820,0
20230726,192100,215305350,3820,3820,3820,3820,0
20230726,192000,215305350,3820,3820,3820,3820,0
20230726,191900,215305350,3820,3820,3820,3820,0
20230726,191800,215305350,3820,3820,3820,3820,0
20230726,191700,215305350,3820,3820,3820,3820,0
20230726,191600,215305350,3820,3820,3820,3820,0
20230726,191500,215305350,3820,3820,3820,3820,0
20230726,191400,215305350,3820,3820,3820,3820,0
20230726,191300,215305350,3820,3820,3820,3820,3277
20230726,191200,215305350,3820,3820,3820,3820,0
20230726,191100,215305350,3820,3820,3820,3820,0
20230726,191000,215305350,3820,3820,3820,3820,0
20230726,190900,215305350,3820,3820,3820,3820,0
20230726,190800,215305350,3820,3820,3820,3820,0
20230726,190700,215305350,3820,3820,3820,3820,0
20230726,190600,215305350,3820,3820,3820,3820,0
20230726,190500,215305350,3820,3820,3820,3820,0
20230726,190400,215305350,3820,3820,3820,3820,0
20230726,190300,215305350,3820,3820,3820,3820,0
20230726,190200,215305350,3820,3820,3820,3820,0
20230726,190100,215305350,3820,3820,3820,3820,0
20230726,190000,215305350,3820,3820,3820,3820,0
20230726,185900,215305350,3820,3820,3820,3820,0
20230726,185800,215305350,3820,3820,3820,3820,0
20230726,185700,215305350,3820,3820,3820,3820,0
20230726,185600,215305350,3820,3820,3820,3820,0
20230726,185500,215305350,3820,3820,3820,3820,0
20230726,185400,215305350,3820,3820,3820,3820,0
20230726,185300,215305350,3820,3820,3820,3820,0
20230726,185200,215305350,3820,3820,3820,3820,0
20230726,185100,215305350,3820,3820,3820,3820,0
20230726,185000,215305350,3820,3820,3820,3820,0
20230726,184900,215305350,3820,3820,3820,3820,0
20230726,184800,215305350,3820,3820,3820,3820,0
20230726,184700,215305350,3820,3820,3820,3820,0
20230726,184600,215305350,3820,3820,3820,3820,0
20230726,184500,215305350,3820,3820,3820,3820,0
20230726,184400,215305350,3820,3820,3820,3820,0
20230726,184300,215305350,3820,3820,3820,3820,3277
20230726,184200,215305350,3820,3820,3820,3820,0
20230726,184100,215305350,3820,3820,3820,3820,0
20230726,184000,215305350,3820,3820,3820,3820,0
20230726,183900,215305350,3820,3820,3820,3820,0
20230726,183800,215305350,3820,3820,3820,3820,0
20230726,183700,215305350,3820,3820,3820,3820,0
20230726,183600,215305350,3820,3820,3820,3820,0
20230726,183500,215305350,3820,3820,3820,3820,0
20230726,183400,215305350,3820,3820,3820,3820,0
20230726,183300,215305350,3820,3820,3820,3820,0
20230726,183200,215305350,3820,3820,3820,3820,0
20230726,183100,215305350,3820,3820,3820,3820,0
20230726,183000,215305350,3820,3820,3820,3820,0
20230726,182900,215305350,3820,3820,3820,3820,0
20230726,182800,215305350,3820,3820,3820,3820,0
20230726,182700,215305350,3820,3820,3820,3820,0
20230726,182600,215305350,3820,3820,3820,3820,0
20230726,182500,215305350,3820,3820,3820,3820,0
20230726,182400,215305350,3820,3820,3820,3820,0
20230726,182300,215305350,3820,3820,3820,3820,0
20230726,182200,215305350,3820,3820,3820,3820,0
20230726,182100,215305350,3820,3820,3820,3820,0
20230726,182000,215305350,3820,3820,3820,3820,0
20230726,181900,215305350,3820,3820,3820,3820,0
20230726,181800,215305350,3820,3820,3820,3820,0
20230726,181700,215305350,3820,3820,3820,3820,0
20230726,181600,215305350,3820,3820,3820,3820,0
20230726,181500,215305350,3820,3820,3820,3820,0
20230726,181400,215305350,3820,3820,3820,3820,0
20230726,181300,215305350,3820,3820,3820,3820,3277
20230726,181200,215305350,3820,3820,3820,3820,0
20230726,181100,215305350,3820,3820,3820,3820,0
20230726,181000,215305350,3820,3820,3820,3820,0
20230726,180900,215305350,3820,3820,3820,3820,0
20230726,180800,215305350,3820,3820,3820,3820,0
20230726,180700,215305350,3820,3820,3820,3820,0
20230726,180600,215305350,3820,3820,3820,3820,0
20230726,180500,215305350,3820,3820,3820,3820,0
20230726,180400,215305350,3820,3820,3820,3820,0
20230726,180300,215305350,3820,3820,3820,3820,0
20230726,180200,215305350,3820,3820,3820,3820,0
20230726,180100,215305350,3820,3820,3820,3820,0
20230726,180000,215305350,3820,3820,3820,3820,0
20230726,175900,215305350,3820,3820,3820,3820,0
20230726,175800,215305350,3820,3820,3820,3820,0
20230726,175700,215305350,3820,3820,3820,3820,0
20230726,175600,215305350,3820,3820,3820,3820,0
20230726,175500,215305350,3820,3820,3820,3820,0
20230726,175400,215305350,3820,3820,3820,3820,0
20230726,175300,215305350,3820,3820,3820,3820,0
20230726,175200,215305350,3820,3820,3820,3820,0
20230726,175100,215305350,3820,3820,3820,3820,0
20230726,175000,215305350,3820,3820,3820,3820,0
20230726,174900,215305350,3820,3820,3820,3820,0
20230726,174800,215305350,3820,3820,3820,3820,0
20230726,174700,215305350,3820,3820,3820,3820,0
20230726,174600,215305350,3820,3820,3820,3820,0
20230726,174500,215305350,3820,3820,3820,3820,0
20230726,174400,215305350,3820,3820,3820,3820,0
20230726,174300,215305350,3820,3820,3820,3820,3277
20230726,174200,215305350,3820,3820,3820,3820,0
20230726,174100,215305350,3820,3820,3820,3820,0
20230726,174000,215305350,3820,3820,3820,3820,0
20230726,173900,215305350,3820,3820,3820,3820,0
20230726,173800,215305350,3820,3820,3820,3820,0
20230726,173700,215305350,3820,3820,3820,3820,0
20230726,173600,215305350,3820,3820,3820,3820,0
20230726,173500,215305350,3820,3820,3820,3820,0
20230726,173400,215305350,3820,3820,3820,3820,0
20230726,173300,215305350,3820,3820,3820,3820,0
20230726,173200,215305350,3820,3820,3820,3820,0
20230726,173100,215305350,3820,3820,3820,3820,0
20230726,173000,215305350,3820,3820,3820,3820,0
20230726,172900,215305350,3820,3820,3820,3820,0
20230726,172800,215305350,3820,3820,3820,3820,0
20230726,172700,215305350,3820,3820,3820,3820,0
20230726,172600,215305350,3820,3820,3820,3820,0
20230726,172500,215305350,3820,3820,3820,3820,0
20230726,172400,215305350,3820,3820,3820,3820,0
20230726,172300,215305350,3820,3820,3820,3820,0
20230726,172200,215305350,3820,3820,3820,3820,0
20230726,172100,215305350,3820,3820,3820,3820,0
20230726,172000,215305350,3820,3820,3820,3820,0
20230726,171900,215305350,3820,3820,3820,3820,0
20230726,171800,215305350,3820,3820,3820,3820,0
20230726,171700,215305350,3820,3820,3820,3820,0
20230726,171600,215305350,3820,3820,3820,3820,0
20230726,171500,215305350,3820,3820,3820,3820,0
20230726,171400,215305350,3820,3820,3820,3820,0
20230726,171300,215305350,3820,3820,3820,3820,3277
20230726,171200,215305350,3820,3820,3820,3820,0
20230726,171100,215305350,3820,3820,3820,3820,0
20230726,171000,215305350,3820,3820,3820,3820,0
20230726,170900,215305350,3820,3820,3820,3820,0
20230726,170800,215305350,3820,3820,3820,3820,0
20230726,170700,215305350,3820,3820,3820,3820,0
20230726,170600,215305350,3820,3820,3820,3820,0
20230726,170500,215305350,3820,3820,3820,3820,0
20230726,170400,215305350,3820,3820,3820,3820,0
20230726,170300,215305350,3820,3820,3820,3820,0
20230726,170200,215305350,3820,3820,3820,3820,0
20230726,170100,215305350,3820,3820,3820,3820,0
20230726,170000,215305350,3820,3820,3820,3820,0
20230726,165900,215305350,3820,3820,3820,3820,0
20230726,165800,215305350,3820,3820,3820,3820,0
20230726,165700,215305350,3820,3820,3820,3820,0
20230726,165600,215305350,3820,3820,3820,3820,0
20230726,165500,215305350,3820,3820,3820,3820,0
20230726,165400,215305350,3820,3820,3820,3820,0
20230726,165300,215305350,3820,3820,3820,3820,0
20230726,165200,215305350,3820,3820,3820,3820,0
20230726,165100,215305350,3820,3820,3820,3820,0
20230726,165000,215305350,3820,3820,3820,3820,0
20230726,164900,215305350,3820,3820,3820,3820,0
20230726,164800,215305350,3820,3820,3820,3820,0
20230726,164700,215305350,3820,3820,3820,3820,0
20230726,164600,215305350,3820,3820,3820,3820,0
20230726,164500,215305350,3820,3820,3820,3820,0
20230726,164400,215305350,3820,3820,3820,3820,0
20230726,164300,215305350,3820,3820,3820,3820,3277
20230726,164200,215305350,3820,3820,3820,3820,0
20230726,164100,215305350,3820,3820,3820,3820,0
20230726,164000,215305350,3820,3820,3820,3820,0
20230726,163900,215305350,3820,3820,3820,3820,0
20230726,163800,215305350,3820,3820,3820,3820,0
20230726,163700,215305350,3820,3820,3820,3820,0
20230726,163600,215305350,3820,3820,3820,3820,0
20230726,163500,215305350,3820,3820,3820,3820,0
20230726,163400,215305350,3820,3820,3820,3820,0
20230726,163300,215305350,3820,3820,3820,3820,0
20230726,163200,215305350,3820,3820,3820,3820,0
20230726,163100,215305350,3820,3820,3820,3820,0
20230726,163000,215305350,3820,3820,3820,3820,0
20230726,162900,215305350,3820,3820,3820,3820,0
20230726,162800,215305350,3820,3820,3820,3820,0
20230726,162700,215305350,3820,3820,3820,3820,0
20230726,162600,215305350,3820,3820,3820,3820,0
20230726,162500,215305350,3820,3820,3820,3820,0
20230726,162400,215305350,3820,3820,3820,3820,0
20230726,162300,215305350,3820,3820,3820,3820,0
20230726,162200,215305350,3820,3820,3820,3820,0
20230726,162100,215305350,3820,3820,3820,3820,0
20230726,162000,215305350,3820,3820,3820,3820,0
20230726,161900,215305350,3820,3820,3820,3820,0
20230726,161800,215305350,3820,3820,3820,3820,0
20230726,161700,215305350,3820,3820,3820,3820,0
20230726,161600,215305350,3820,3820,3820,3820,0
20230726,161500,215305350,3820,3820,3820,3820,0
20230726,161400,215305350,3820,3820,3820,3820,0
20230726,161300,215305350,3820,3820,3820,3820,3277
20230726,161200,215305350,3820,3820,3820,3820,0
20230726,161100,215305350,3820,3820,3820,3820,0
20230726,161000,215305350,3820,3820,3820,3820,0
20230726,160900,215305350,3820,3820,3820,3820,0
20230726,160800,215305350,3820,3820,3820,3820,0
20230726,160700,215305350,3820,3820,3820,3820,0
20230726,160600,215305350,3820,3820,3820,3820,0
20230726,160500,215305350,3820,3820,3820,3820,0
20230726,160400,215305350,3820,3820,3820,3820,0
20230726,160300,215305350,3820,3820,3820,3820,0
20230726,160200,215305350,3820,3820,3820,3820,0
20230726,160100,215305350,3820,3820,3820,3820,0
20230726,160000,215305350,3820,3820,3820,3820,0
20230726,155900,215305350,3820,3820,3820,3820,0
20230726,155800,215305350,3820,3820,3820,3820,0
20230726,155700,215305350,3820,3820,3820,3820,0
20230726,155600,215305350,3820,3820,3820,3820,0
20230726,155500,215305350,3820,3820,3820,3820,0
20230726,155400,215305350,3820,3820,3820,3820,0
20230726,155300,215305350,3820,3820,3820,3820,0
20230726,155200,215305350,3820,3820,3820,3820,0
20230726,155100,215305350,3820,3820,3820,3820,0
20230726,155000,215305350,3820,3820,3820,3820,0
20230726,154900,215305350,3820,3820,3820,3820,0
20230726,154800,215305350,3820,3820,3820,3820,0
20230726,154700,215305350,3820,3820,3820,3820,0
20230726,154600,215305350,3820,3820,3820,3820,0
20230726,154500,215305350,3820,3820,3820,3820,0
20230726,154400,215305350,3820,3820,3820,3820,0
20230726,154300,215305350,3820,3820,3820,3820,3277
20230726,154200,215305350,3820,3820,3820,3820,0
20230726,154100,215305350,3820,3820,3820,3820,0
20230726,154000,215305350,3820,3820,3820,3820,0
20230726,153900,215305350,3820,3820,3820,3820,0
20230726,153800,215305350,3820,3820,3820,3820,0
20230726,153700,215305350,3820,3820,3820,3820,0
20230726,153600,215305350,3820,3820,3820,3820,0
20230726,153500,215305350,3820,3820,3820,3820,0
20230726,153400,215305350,3820,3820,3820,3820,0
20230726,153300,215305350,3820,3820,3820,3820,0
20230726,153200,215305350,3820,3820,3820,3820,0
20230726,153100,215305350,3820,3820,3820,3820,0
20230726,153000,215305350,3820,3820,3820,3820,3277
20230726,152900,202787210,3790,3790,3790,3790,0
20230726,152800,202787210,3790,3790,3790,3790,0
20230726,152700,202787210,3790,3790,3790,3790,0
20230726,152600,202787210,3790,3790,3790,3790,0
20230726,152500,202787210,3790,3790,3790,3790,0
20230726,152400,202787210,3790,3790,3790,3790,0
20230726,152300,202787210,3790,3790,3790,3790,0
20230726,152200,202787210,3790,3790,3790,3790,0
20230726,152100,202787210,3790,3790,3790,3790,0
20230726,152000,202787210,3790,3790,3790,3790,0
20230726,151900,202787210,3790,3790,3790,3790,30
20230726,151800,202673510,3780,3785,3790,3780,245
20230726,151700,201745655,3775,3775,3775,3775,0
20230726,151600,201745655,3775,3775,3775,3775,169
20230726,151500,201107680,3780,3780,3780,3780,0
20230726,151400,201107680,3780,3780,3780,3780,237
20230726,151300,200211820,3790,3790,3790,3790,0
20230726,151200,200211820,3790,3790,3790,3790,0
20230726,151100,200211820,3790,3790,3790,3790,0
20230726,151000,200211820,3790,3790,3790,3790,0
20230726,150900,200211820,3790,3790,3790,3790,0
20230726,150800,200211820,3790,3790,3790,3790,0
20230726,150700,200211820,3790,3790,3790,3790,0
20230726,150600,200211820,3790,3790,3790,3790,2
20230726,150500,200204240,3780,3785,3785,3780,209
20230726,150400,199413205,3790,3790,3790,3790,0
20230726,150300,199413205,3790,3790,3790,3790,105
20230726,150200,199015255,3790,3790,3790,3790,0
20230726,150100,199015255,3790,3790,3790,3790,0
20230726,150000,199015255,3790,3790,3790,3790,0
20230726,145900,199015255,3790,3790,3790,3790,63
20230726,145800,198776485,3780,3780,3780,3780,324
20230726,145700,197551765,3780,3780,3780,3780,0
20230726,145600,197551765,3780,3780,3780,3780,0
20230726,145500,197551765,3780,3780,3780,3780,0
20230726,145400,197551765,3780,3780,3780,3780,0
20230726,145300,197551765,3780,3780,3780,3780,0
20230726,145200,197551765,3780,3780,3780,3780,30
20230726,145100,197438365,3780,3780,3780,3780,0
20230726,145000,197438365,3780,3780,3780,3780,259
20230726,144900,196459345,3780,3780,3780,3780,1
20230726,144800,196455565,3785,3785,3785,3785,100
20230726,144700,196077065,3790,3790,3790,3790,0
20230726,144600,196077065,3790,3790,3790,3790,0
20230726,144500,196077065,3790,3790,3790,3790,0
20230726,144400,196077065,3790,3790,3790,3790,0
20230726,144300,196077065,3790,3790,3790,3790,20
20230726,144200,196001265,3790,3790,3790,3790,15
20230726,144100,195944415,3775,3775,3775,3775,0
20230726,144000,195944415,3775,3790,3790,3775,351
20230726,143900,194615520,3790,3790,3790,3790,13
20230726,143800,194566250,3790,3790,3790,3790,0
20230726,143700,194566250,3790,3790,3790,3790,20
20230726,143600,194490450,3790,3790,3790,3790,0
20230726,143500,194490450,3790,3790,3790,3790,0
20230726,143400,194490450,3790,3790,3790,3790,200
20230726,143300,193732450,3790,3790,3790,3790,95
20230726,143200,193372400,3770,3770,3770,3770,0
20230726,143100,193372400,3770,3770,3770,3770,0
20230726,143000,193372400,3770,3775,3775,3770,100
20230726,142900,192995395,3770,3770,3770,3770,144
20230726,142800,192452515,3770,3770,3770,3770,80
20230726,142700,192150915,3765,3765,3765,3765,0
20230726,142600,192150915,3765,3770,3770,3760,1646
20230726,142500,185959155,3775,3775,3775,3775,0
20230726,142400,185959155,3775,3775,3775,3775,0
20230726,142300,185959155,3775,3775,3775,3775,0
20230726,142200,185959155,3775,3775,3775,3775,5
20230726,142100,185940280,3775,3785,3785,3775,155
20230726,142000,185354130,3790,3790,3790,3790,20
20230726,141900,185278330,3785,3785,3785,3785,0
20230726,141800,185278330,3785,3785,3785,3785,0
20230726,141700,185278330,3785,3780,3785,3780,136
20230726,141600,184763750,3775,3775,3775,3775,549
20230726,141500,182691275,3770,3770,3770,3770,0
20230726,141400,182691275,3770,3770,3770,3770,8
20230726,141300,182661115,3765,3770,3770,3765,112
20230726,141200,182239185,3775,3775,3775,3775,0
20230726,141100,182239185,3775,3775,3775,3775,5
20230726,141000,182220310,3775,3775,3775,3775,139
20230726,140900,181695585,3775,3775,3775,3775,0
20230726,140800,181695585,3775,3775,3775,3775,13
20230726,140700,181646510,3775,3775,3775,3775,11
20230726,140600,181604985,3770,3780,3780,3770,84
20230726,140500,181287855,3780,3780,3780,3780,0
20230726,140400,181287855,3780,3770,3780,3770,96
20230726,140300,180925710,3775,3775,3775,3775,460
20230726,140200,179189210,3775,3775,3775,3775,209
20230726,140100,178400235,3780,3780,3780,3780,0
20230726,140000,178400235,3780,3780,3780,3780,0
20230726,135900,178400235,3780,3780,3780,3780,1
20230726,135800,178396455,3770,3770,3770,3770,10
20230726,135700,178358755,3780,3780,3780,3780,0
20230726,135600,178358755,3780,3780,3780,3780,0
20230726,135500,178358755,3780,3780,3780,3780,3
20230726,135400,178347415,3770,3770,3770,3770,3
20230726,135300,178336105,3770,3770,3770,3770,0
20230726,135200,178336105,3770,3770,3770,3770,0
20230726,135100,178336105,3770,3770,3770,3770,0
20230726,135000,178336105,3770,3770,3770,3770,0
20230726,134900,178336105,3770,3775,3775,3770,106
20230726,134800,177936330,3780,3780,3780,3780,0
20230726,134700,177936330,3780,3780,3780,3780,0
20230726,134600,177936330,3780,3780,3780,3780,117
20230726,134500,177494070,3785,3785,3785,3785,6
20230726,134400,177471360,3785,3785,3785,3785,173
20230726,134300,176816555,3775,3775,3775,3775,0
20230726,134200,176816555,3775,3775,3775,3775,0
20230726,134100,176816555,3775,3775,3775,3775,0
20230726,134000,176816555,3775,3780,3780,3775,207
20230726,133900,176034745,3785,3785,3785,3785,4
20230726,133800,176019605,3785,3785,3785,3780,56
20230726,133700,175807905,3790,3785,3790,3785,52
20230726,133600,175610830,3785,3785,3785,3785,16
20230726,133500,175550270,3785,3785,3785,3785,12
20230726,133400,175504850,3785,3780,3785,3780,10
20230726,133300,175467025,3785,3785,3785,3785,145
20230726,133200,174918200,3790,3790,3790,3790,12
20230726,133100,174872720,3795,3795,3795,3795,0
20230726,133000,174872720,3795,3795,3795,3795,0
20230726,132900,174872720,3795,3795,3795,3795,10
20230726,132800,174834770,3815,3815,3815,3815,1
20230726,132700,174830955,3785,3785,3785,3785,0
20230726,132600,174830955,3785,3785,3785,3785,0
20230726,132500,174830955,3785,3785,3785,3785,14
20230726,132400,174777965,3785,3785,3785,3785,0
20230726,132300,174777965,3785,3785,3785,3785,28
20230726,132200,174671985,3785,3785,3785,3785,0
20230726,132100,174671985,3785,3785,3785,3785,0
20230726,132000,174671985,3785,3795,3795,3785,57
20230726,131900,174455845,3800,3795,3800,3795,151
20230726,131800,173882050,3790,3795,3795,3790,25
20230726,131700,173787180,3795,3795,3795,3795,14
20230726,131600,173734050,3795,3795,3795,3795,0
20230726,131500,173734050,3795,3795,3795,3795,0
20230726,131400,173734050,3795,3795,3795,3795,0
20230726,131300,173734050,3795,3795,3795,3795,0
20230726,131200,173734050,3795,3795,3795,3795,0
20230726,131100,173734050,3795,3795,3795,3795,0
20230726,131000,173734050,3795,3795,3795,3795,0
20230726,130900,173734050,3795,3795,3795,3795,0
20230726,130800,173734050,3795,3795,3795,3795,0
20230726,130700,173734050,3795,3795,3795,3795,0
20230726,130600,173734050,3795,3795,3795,3795,0
20230726,130500,173734050,3795,3795,3795,3795,0
20230726,130400,173734050,3795,3795,3795,3795,0
20230726,130300,173734050,3795,3795,3795,3795,0
20230726,130200,173734050,3795,3795,3795,3795,0
20230726,130100,173734050,3795,3795,3795,3795,0
20230726,130000,173734050,3795,3795,3795,3795,0
20230726,125900,173734050,3795,3795,3795,3795,0
20230726,125800,173734050,3795,3795,3795,3795,1
20230726,125700,173730255,3790,3790,3790,3790,0
20230726,125600,173730255,3790,3790,3790,3790,1
20230726,125500,173726465,3795,3790,3795,3790,55
20230726,125400,173517825,3795,3795,3795,3795,18
20230726,125300,173449515,3795,3795,3795,3795,0
20230726,125200,173449515,3795,3795,3795,3795,12
20230726,125100,173403975,3795,3795,3795,3795,0
20230726,125000,173403975,3795,3795,3795,3795,0
20230726,124900,173403975,3795,3795,3795,3795,12
20230726,124800,173358435,3795,3795,3795,3795,0
20230726,124700,173358435,3795,3795,3795,3795,0
20230726,124600,173358435,3795,3795,3795,3795,1
20230726,124500,173354640,3795,3795,3795,3795,32
20230726,124400,173233200,3795,3795,3795,3795,0
20230726,124300,173233200,3795,3795,3795,3795,0
20230726,124200,173233200,3795,3795,3795,3795,0
20230726,124100,173233200,3795,3795,3795,3795,7
20230726,124000,173206635,3795,3790,3795,3790,6
20230726,123900,173183870,3795,3795,3795,3795,2
20230726,123800,173176280,3800,3775,3800,3775,27
20230726,123700,173073705,3805,3805,3805,3805,0
20230726,123600,173073705,3805,3780,3805,3775,69
20230726,123500,172812730,3800,3800,3800,3800,0
20230726,123400,172812730,3800,3800,3800,3800,0
20230726,123300,172812730,3800,3800,3800,3800,0
20230726,123200,172812730,3800,3800,3800,3800,53
20230726,123100,172611330,3825,3820,3825,3820,56
20230726,123000,172397395,3835,3835,3835,3835,0
20230726,122900,172397395,3835,3775,3835,3775,99
20230726,122800,172019155,3790,3790,3790,3790,222
20230726,122700,171177775,3780,3780,3780,3780,0
20230726,122600,171177775,3780,3780,3780,3780,0
20230726,122500,171177775,3780,3780,3780,3780,0
20230726,122400,171177775,3780,3780,3780,3780,0
20230726,122300,171177775,3780,3770,3780,3770,833
20230726,122200,168033535,3740,3740,3740,3740,97
20230726,122100,167670755,3740,3815,3815,3710,4144
20230726,122000,152035970,3820,3830,3830,3820,9071
20230726,121900,117346710,3835,3835,3835,3835,0
20230726,121800,117346710,3835,3835,3835,3835,0
20230726,121700,117346710,3835,3835,3835,3835,0
20230726,121600,117346710,3835,3835,3835,3835,59
20230726,121500,117120445,3835,3835,3835,3835,1
20230726,121400,117116610,3830,3830,3830,3830,39
20230726,121300,116967240,3835,3835,3835,3835,0
20230726,121200,116967240,3835,3835,3835,3835,0
20230726,121100,116967240,3835,3835,3835,3835,100
20230726,121000,116583740,3835,3835,3835,3835,0
20230726,120900,116583740,3835,3835,3835,3835,0
20230726,120800,116583740,3835,3835,3835,3835,0
20230726,120700,116583740,3835,3835,3835,3835,0
20230726,120600,116583740,3835,3835,3835,3835,2
20230726,120500,116576070,3835,3835,3835,3835,0
20230726,120400,116576070,3835,3835,3835,3835,0
20230726,120300,116576070,3835,3835,3835,3835,0
20230726,120200,116576070,3835,3835,3835,3835,0
20230726,120100,116576070,3835,3835,3835,3835,16
20230726,120000,116514710,3835,3835,3835,3835,0
20230726,115900,116514710,3835,3835,3835,3835,0
20230726,115800,116514710,3835,3835,3835,3835,0
20230726,115700,116514710,3835,3835,3835,3835,0
20230726,115600,116514710,3835,3835,3835,3835,0
20230726,115500,116514710,3835,3835,3835,3835,0
20230726,115400,116514710,3835,3835,3835,3835,0
20230726,115300,116514710,3835,3835,3835,3835,20
20230726,115200,116438010,3835,3835,3835,3835,0
20230726,115100,116438010,3835,3835,3835,3835,0
20230726,115000,116438010,3835,3835,3835,3835,412
20230726,114900,114857990,3835,3835,3835,3835,301
20230726,114800,113703655,3835,3835,3835,3835,0
20230726,114700,113703655,3835,3835,3835,3835,0
20230726,114600,113703655,3835,3835,3835,3835,0
20230726,114500,113703655,3835,3835,3835,3835,0
20230726,114400,113703655,3835,3835,3835,3835,0
20230726,114300,113703655,3835,3840,3840,3835,3
20230726,114200,113692140,3835,3835,3835,3835,117
20230726,114100,113243445,3830,3830,3830,3830,0
20230726,114000,113243445,3830,3830,3830,3830,0
20230726,113900,113243445,3830,3830,3830,3830,0
20230726,113800,113243445,3830,3830,3830,3830,2
20230726,113700,113235785,3830,3830,3830,3830,0
20230726,113600,113235785,3830,3830,3830,3830,0
20230726,113500,113235785,3830,3830,3830,3830,118
20230726,113400,112783845,3830,3830,3830,3830,51
20230726,113300,112588515,3840,3840,3840,3840,0
20230726,113200,112588515,3840,3840,3840,3840,1
20230726,113100,112584675,3840,3840,3840,3840,0
20230726,113000,112584675,3840,3840,3840,3840,52
20230726,112900,112384995,3830,3830,3830,3830,0
20230726,112800,112384995,3830,3830,3830,3830,0
20230726,112700,112384995,3830,3830,3830,3830,0
20230726,112600,112384995,3830,3830,3830,3830,1
20230726,112500,112381165,3850,3850,3850,3850,52
20230726,112400,112180965,3830,3830,3830,3830,0
20230726,112300,112180965,3830,3830,3830,3830,2479
20230726,112200,102686395,3830,3830,3830,3830,0
20230726,112100,102686395,3830,3830,3830,3830,0
20230726,112000,102686395,3830,3830,3830,3830,52
20230726,111900,102487235,3830,3830,3830,3830,0
20230726,111800,102487235,3830,3830,3830,3830,568
20230726,111700,100311795,3830,3830,3830,3830,264
20230726,111600,99300675,3850,3850,3850,3850,0
20230726,111500,99300675,3850,3850,3850,3850,52
20230726,111400,99100475,3835,3835,3835,3835,87
20230726,111300,98766830,3835,3835,3835,3835,13
20230726,111200,98716975,3840,3840,3840,3840,21
20230726,111100,98636335,3850,3850,3850,3850,0
20230726,111000,98636335,3850,3850,3850,3850,52
20230726,110900,98436135,3830,3830,3830,3830,0
20230726,110800,98436135,3830,3830,3830,3830,1031
20230726,110700,94487405,3835,3835,3835,3835,304
20230726,110600,93321565,3855,3855,3855,3855,0
20230726,110500,93321565,3855,3840,3855,3840,185
20230726,110400,92610385,3865,3865,3865,3865,0
20230726,110300,92610385,3865,3865,3865,3865,0
20230726,110200,92610385,3865,3865,3865,3865,0
20230726,110100,92610385,3865,3865,3865,3865,0
20230726,110000,92610385,3865,3865,3865,3865,52
20230726,105900,92409405,3860,3860,3860,3860,0
20230726,105800,92409405,3860,3870,3870,3860,201
20230726,105700,91632045,3870,3870,3870,3870,0
20230726,105600,91632045,3870,3870,3870,3870,0
20230726,105500,91632045,3870,3870,3870,3870,52
20230726,105400,91430805,3850,3850,3850,3850,0
20230726,105300,91430805,3850,3845,3850,3845,956
20230726,105200,87753045,3845,3845,3845,3845,1
20230726,105100,87749200,3845,3845,3845,3845,0
20230726,105000,87749200,3845,3825,3845,3825,1629
20230726,104900,81503060,3825,3825,3825,3825,1
20230726,104800,81499235,3835,3835,3835,3835,1
20230726,104700,81495400,3825,3825,3825,3825,816
20230726,104600,78374200,3820,3825,3825,3820,112
20230726,104500,77945860,3825,3820,3825,3820,64
20230726,104400,77701120,3820,3820,3820,3820,210
20230726,104300,76898920,3820,3820,3820,3820,0
20230726,104200,76898920,3820,3820,3820,3820,12
20230726,104100,76853080,3825,3825,3825,3825,0
20230726,104000,76853080,3825,3825,3825,3825,52
20230726,103900,76654180,3820,3820,3820,3820,12
20230726,103800,76608340,3825,3825,3825,3825,0
20230726,103700,76608340,3825,3825,3825,3825,0
20230726,103600,76608340,3825,3830,3830,3825,1091
20230726,103500,72435220,3830,3830,3830,3830,12
20230726,103400,72389260,3830,3835,3835,3830,160
20230726,103300,71775720,3835,3835,3835,3835,12
20230726,103200,71729700,3840,3840,3840,3840,0
20230726,103100,71729700,3840,3840,3840,3840,0
20230726,103000,71729700,3840,3840,3840,3840,26
20230726,102900,71629860,3845,3850,3850,3845,2670
20230726,102800,61352240,3850,3850,3850,3850,2
20230726,102700,61344540,3850,3870,3870,3850,501
20230726,102600,59415390,3860,3860,3860,3860,5
20230726,102500,59396090,3850,3850,3850,3850,0
20230726,102400,59396090,3850,3855,3855,3850,300
20230726,102300,58241080,3855,3855,3855,3855,120
20230726,102200,57778480,3860,3860,3860,3860,14
20230726,102100,57724440,3870,3860,3870,3860,12
20230726,102000,57678110,3860,3860,3860,3860,12
20230726,101900,57631790,3860,3865,3865,3860,200
20230726,101800,56859640,3870,3870,3870,3870,10
20230726,101700,56820940,3875,3875,3875,3875,87
20230726,101600,56483815,3865,3865,3865,3865,0
20230726,101500,56483815,3865,3870,3870,3865,512
20230726,101400,54503825,3870,3875,3875,3870,330
20230726,101300,53225150,3875,3875,3875,3875,0
20230726,101200,53225150,3875,3875,3875,3875,0
20230726,101100,53225150,3875,3880,3880,3875,11
20230726,101000,53182475,3885,3885,3885,3885,0
20230726,100900,53182475,3885,3885,3885,3885,10
20230726,100800,53143625,3890,3890,3890,3890,10
20230726,100700,53104725,3890,3890,3890,3890,0
20230726,100600,53104725,3890,3890,3890,3890,21
20230726,100500,53023035,3890,3890,3890,3890,0
20230726,100400,53023035,3890,3890,3890,3890,80
20230726,100300,52711835,3890,3890,3890,3890,0
20230726,100200,52711835,3890,3890,3890,3890,1
20230726,100100,52707945,3890,3890,3890,3890,40
20230726,100000,52552345,3890,3890,3890,3890,0
20230726,095900,52552345,3890,3890,3890,3890,29
20230726,095800,52439535,3875,3875,3875,3875,0
20230726,095700,52439535,3875,3875,3875,3875,55
20230726,095600,52226410,3875,3875,3875,3875,0
20230726,095500,52226410,3875,3890,3890,3875,32
20230726,095400,52101945,3890,3890,3890,3890,10
20230726,095300,52063045,3890,3890,3890,3890,0
20230726,095200,52063045,3890,3890,3890,3890,0
20230726,095100,52063045,3890,3890,3890,3890,1
20230726,095000,52059155,3890,3890,3890,3890,51
20230726,094900,51860765,3890,3890,3890,3890,59
20230726,094800,51631255,3885,3885,3885,3885,0
20230726,094700,51631255,3885,3885,3885,3885,0
20230726,094600,51631255,3885,3885,3885,3885,0
20230726,094500,51631255,3885,3865,3890,3860,269
20230726,094400,50592115,3895,3895,3895,3895,0
20230726,094300,50592115,3895,3895,3895,3895,0
20230726,094200,50592115,3895,3895,3895,3895,0
20230726,094100,50592115,3895,3895,3895,3895,285
20230726,094000,49482040,3895,3895,3895,3895,9
20230726,093900,49446985,3900,3895,3900,3895,11
20230726,093800,49404130,3895,3895,3895,3895,1
20230726,093700,49400235,3860,3860,3860,3860,88
20230726,093600,49060555,3880,3880,3890,3880,205
20230726,093500,48264845,3880,3880,3880,3880,51
20230726,093400,48066965,3875,3875,3875,3875,93
20230726,093300,47706590,3875,3875,3875,3875,0
20230726,093200,47706590,3875,3875,3875,3875,0
20230726,093100,47706590,3875,3875,3875,3875,178
20230726,093000,47016840,3875,3875,3875,3875,11
20230726,092900,46974215,3830,3830,3830,3830,54
20230726,092800,46767395,3830,3830,3830,3830,0
20230726,092700,46767395,3830,3860,3860,3830,749
20230726,092600,43898605,3825,3890,3890,3820,1442
20230726,092500,38339305,3870,3870,3890,3870,82
20230726,092400,38020945,3870,3875,3875,3870,2048
20230726,092300,30092870,3875,3875,3875,3875,28
20230726,092200,29984370,3875,3875,3875,3875,28
20230726,092100,29875870,3875,3875,3875,3875,82
20230726,092000,29558120,3875,3875,3875,3875,28
20230726,091900,29449620,3875,3870,3875,3870,177
20230726,091800,28763860,3870,3875,3875,3870,1104
20230726,091700,24487545,3875,3875,3875,3875,28
20230726,091600,24379045,3875,3875,3875,3875,97
20230726,091500,24003170,3875,3875,3875,3875,28
20230726,091400,23894670,3875,3905,3905,3875,101
20230726,091300,23501405,3875,3875,3875,3875,28
20230726,091200,23392905,3875,3875,3875,3875,45
20230726,091100,23218530,3875,3875,3875,3875,29
20230726,091000,23106155,3905,3905,3905,3875,91
20230726,090900,22751670,3870,3905,3905,3870,40
20230726,090800,22596485,3870,3870,3870,3870,29
20230726,090700,22484255,3870,3880,3880,3870,368
20230726,090600,21056835,3910,3915,3915,3885,358
20230726,090500,19661955,3915,3915,3915,3915,162
20230726,090400,19027725,3890,3890,3890,3890,1021
20230726,090300,15056035,3890,3895,3895,3890,588
20230726,090200,12766715,3900,3905,3905,3900,1962
20230726,090100,5110385,3905,3905,3905,3905,0
20230726,090000,5110385,3905,3910,3920,3905,1307