KissMeData/149010/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200000,10325130,8400,8400,8400,8400,253
20230726,195900,10325130,8400,8400,8400,8400,0
20230726,195800,10325130,8400,8400,8400,8400,0
20230726,195700,10325130,8400,8400,8400,8400,0
20230726,195600,10325130,8400,8400,8400,8400,0
20230726,195500,10325130,8400,8400,8400,8400,0
20230726,195400,10325130,8400,8400,8400,8400,0
20230726,195300,10325130,8400,8400,8400,8400,0
20230726,195200,10325130,8400,8400,8400,8400,0
20230726,195100,10325130,8400,8400,8400,8400,0
20230726,195000,10325130,8400,8400,8400,8400,0
20230726,194900,10325130,8400,8400,8400,8400,0
20230726,194800,10325130,8400,8400,8400,8400,0
20230726,194700,10325130,8400,8400,8400,8400,0
20230726,194600,10325130,8400,8400,8400,8400,0
20230726,194500,10325130,8400,8400,8400,8400,0
20230726,194400,10325130,8400,8400,8400,8400,0
20230726,194300,10325130,8400,8400,8400,8400,0
20230726,194200,10325130,8400,8400,8400,8400,0
20230726,194100,10325130,8400,8400,8400,8400,0
20230726,194000,10325130,8400,8400,8400,8400,0
20230726,193900,10325130,8400,8400,8400,8400,0
20230726,193800,10325130,8400,8400,8400,8400,0
20230726,193700,10325130,8400,8400,8400,8400,0
20230726,193600,10325130,8400,8400,8400,8400,0
20230726,193500,10325130,8400,8400,8400,8400,0
20230726,193400,10325130,8400,8400,8400,8400,0
20230726,193300,10325130,8400,8400,8400,8400,0
20230726,193200,10325130,8400,8400,8400,8400,0
20230726,193100,10325130,8400,8400,8400,8400,0
20230726,193000,10325130,8400,8400,8400,8400,253
20230726,192900,10325130,8400,8400,8400,8400,0
20230726,192800,10325130,8400,8400,8400,8400,0
20230726,192700,10325130,8400,8400,8400,8400,0
20230726,192600,10325130,8400,8400,8400,8400,0
20230726,192500,10325130,8400,8400,8400,8400,0
20230726,192400,10325130,8400,8400,8400,8400,0
20230726,192300,10325130,8400,8400,8400,8400,0
20230726,192200,10325130,8400,8400,8400,8400,0
20230726,192100,10325130,8400,8400,8400,8400,0
20230726,192000,10325130,8400,8400,8400,8400,0
20230726,191900,10325130,8400,8400,8400,8400,0
20230726,191800,10325130,8400,8400,8400,8400,0
20230726,191700,10325130,8400,8400,8400,8400,0
20230726,191600,10325130,8400,8400,8400,8400,0
20230726,191500,10325130,8400,8400,8400,8400,0
20230726,191400,10325130,8400,8400,8400,8400,0
20230726,191300,10325130,8400,8400,8400,8400,0
20230726,191200,10325130,8400,8400,8400,8400,0
20230726,191100,10325130,8400,8400,8400,8400,0
20230726,191000,10325130,8400,8400,8400,8400,0
20230726,190900,10325130,8400,8400,8400,8400,0
20230726,190800,10325130,8400,8400,8400,8400,0
20230726,190700,10325130,8400,8400,8400,8400,0
20230726,190600,10325130,8400,8400,8400,8400,0
20230726,190500,10325130,8400,8400,8400,8400,0
20230726,190400,10325130,8400,8400,8400,8400,0
20230726,190300,10325130,8400,8400,8400,8400,0
20230726,190200,10325130,8400,8400,8400,8400,0
20230726,190100,10325130,8400,8400,8400,8400,0
20230726,190000,10325130,8400,8400,8400,8400,253
20230726,185900,10325130,8400,8400,8400,8400,0
20230726,185800,10325130,8400,8400,8400,8400,0
20230726,185700,10325130,8400,8400,8400,8400,0
20230726,185600,10325130,8400,8400,8400,8400,0
20230726,185500,10325130,8400,8400,8400,8400,0
20230726,185400,10325130,8400,8400,8400,8400,0
20230726,185300,10325130,8400,8400,8400,8400,0
20230726,185200,10325130,8400,8400,8400,8400,0
20230726,185100,10325130,8400,8400,8400,8400,0
20230726,185000,10325130,8400,8400,8400,8400,0
20230726,184900,10325130,8400,8400,8400,8400,0
20230726,184800,10325130,8400,8400,8400,8400,0
20230726,184700,10325130,8400,8400,8400,8400,0
20230726,184600,10325130,8400,8400,8400,8400,0
20230726,184500,10325130,8400,8400,8400,8400,0
20230726,184400,10325130,8400,8400,8400,8400,0
20230726,184300,10325130,8400,8400,8400,8400,0
20230726,184200,10325130,8400,8400,8400,8400,0
20230726,184100,10325130,8400,8400,8400,8400,0
20230726,184000,10325130,8400,8400,8400,8400,0
20230726,183900,10325130,8400,8400,8400,8400,0
20230726,183800,10325130,8400,8400,8400,8400,0
20230726,183700,10325130,8400,8400,8400,8400,0
20230726,183600,10325130,8400,8400,8400,8400,0
20230726,183500,10325130,8400,8400,8400,8400,0
20230726,183400,10325130,8400,8400,8400,8400,0
20230726,183300,10325130,8400,8400,8400,8400,0
20230726,183200,10325130,8400,8400,8400,8400,0
20230726,183100,10325130,8400,8400,8400,8400,0
20230726,183000,10325130,8400,8400,8400,8400,253
20230726,182900,10325130,8400,8400,8400,8400,0
20230726,182800,10325130,8400,8400,8400,8400,0
20230726,182700,10325130,8400,8400,8400,8400,0
20230726,182600,10325130,8400,8400,8400,8400,0
20230726,182500,10325130,8400,8400,8400,8400,0
20230726,182400,10325130,8400,8400,8400,8400,0
20230726,182300,10325130,8400,8400,8400,8400,0
20230726,182200,10325130,8400,8400,8400,8400,0
20230726,182100,10325130,8400,8400,8400,8400,0
20230726,182000,10325130,8400,8400,8400,8400,0
20230726,181900,10325130,8400,8400,8400,8400,0
20230726,181800,10325130,8400,8400,8400,8400,0
20230726,181700,10325130,8400,8400,8400,8400,0
20230726,181600,10325130,8400,8400,8400,8400,0
20230726,181500,10325130,8400,8400,8400,8400,0
20230726,181400,10325130,8400,8400,8400,8400,0
20230726,181300,10325130,8400,8400,8400,8400,0
20230726,181200,10325130,8400,8400,8400,8400,0
20230726,181100,10325130,8400,8400,8400,8400,0
20230726,181000,10325130,8400,8400,8400,8400,0
20230726,180900,10325130,8400,8400,8400,8400,0
20230726,180800,10325130,8400,8400,8400,8400,0
20230726,180700,10325130,8400,8400,8400,8400,0
20230726,180600,10325130,8400,8400,8400,8400,0
20230726,180500,10325130,8400,8400,8400,8400,0
20230726,180400,10325130,8400,8400,8400,8400,0
20230726,180300,10325130,8400,8400,8400,8400,0
20230726,180200,10325130,8400,8400,8400,8400,0
20230726,180100,10325130,8400,8400,8400,8400,0
20230726,180000,10325130,8400,8400,8400,8400,253
20230726,175900,10325130,8400,8400,8400,8400,0
20230726,175800,10325130,8400,8400,8400,8400,0
20230726,175700,10325130,8400,8400,8400,8400,0
20230726,175600,10325130,8400,8400,8400,8400,0
20230726,175500,10325130,8400,8400,8400,8400,0
20230726,175400,10325130,8400,8400,8400,8400,0
20230726,175300,10325130,8400,8400,8400,8400,0
20230726,175200,10325130,8400,8400,8400,8400,0
20230726,175100,10325130,8400,8400,8400,8400,0
20230726,175000,10325130,8400,8400,8400,8400,0
20230726,174900,10325130,8400,8400,8400,8400,0
20230726,174800,10325130,8400,8400,8400,8400,0
20230726,174700,10325130,8400,8400,8400,8400,0
20230726,174600,10325130,8400,8400,8400,8400,0
20230726,174500,10325130,8400,8400,8400,8400,0
20230726,174400,10325130,8400,8400,8400,8400,0
20230726,174300,10325130,8400,8400,8400,8400,0
20230726,174200,10325130,8400,8400,8400,8400,0
20230726,174100,10325130,8400,8400,8400,8400,0
20230726,174000,10325130,8400,8400,8400,8400,0
20230726,173900,10325130,8400,8400,8400,8400,0
20230726,173800,10325130,8400,8400,8400,8400,0
20230726,173700,10325130,8400,8400,8400,8400,0
20230726,173600,10325130,8400,8400,8400,8400,0
20230726,173500,10325130,8400,8400,8400,8400,0
20230726,173400,10325130,8400,8400,8400,8400,0
20230726,173300,10325130,8400,8400,8400,8400,0
20230726,173200,10325130,8400,8400,8400,8400,0
20230726,173100,10325130,8400,8400,8400,8400,0
20230726,173000,10325130,8400,8400,8400,8400,253
20230726,172900,10325130,8400,8400,8400,8400,0
20230726,172800,10325130,8400,8400,8400,8400,0
20230726,172700,10325130,8400,8400,8400,8400,0
20230726,172600,10325130,8400,8400,8400,8400,0
20230726,172500,10325130,8400,8400,8400,8400,0
20230726,172400,10325130,8400,8400,8400,8400,0
20230726,172300,10325130,8400,8400,8400,8400,0
20230726,172200,10325130,8400,8400,8400,8400,0
20230726,172100,10325130,8400,8400,8400,8400,0
20230726,172000,10325130,8400,8400,8400,8400,0
20230726,171900,10325130,8400,8400,8400,8400,0
20230726,171800,10325130,8400,8400,8400,8400,0
20230726,171700,10325130,8400,8400,8400,8400,0
20230726,171600,10325130,8400,8400,8400,8400,0
20230726,171500,10325130,8400,8400,8400,8400,0
20230726,171400,10325130,8400,8400,8400,8400,0
20230726,171300,10325130,8400,8400,8400,8400,0
20230726,171200,10325130,8400,8400,8400,8400,0
20230726,171100,10325130,8400,8400,8400,8400,0
20230726,171000,10325130,8400,8400,8400,8400,0
20230726,170900,10325130,8400,8400,8400,8400,0
20230726,170800,10325130,8400,8400,8400,8400,0
20230726,170700,10325130,8400,8400,8400,8400,0
20230726,170600,10325130,8400,8400,8400,8400,0
20230726,170500,10325130,8400,8400,8400,8400,0
20230726,170400,10325130,8400,8400,8400,8400,0
20230726,170300,10325130,8400,8400,8400,8400,0
20230726,170200,10325130,8400,8400,8400,8400,0
20230726,170100,10325130,8400,8400,8400,8400,0
20230726,170000,10325130,8400,8400,8400,8400,253
20230726,165900,10325130,8400,8400,8400,8400,0
20230726,165800,10325130,8400,8400,8400,8400,0
20230726,165700,10325130,8400,8400,8400,8400,0
20230726,165600,10325130,8400,8400,8400,8400,0
20230726,165500,10325130,8400,8400,8400,8400,0
20230726,165400,10325130,8400,8400,8400,8400,0
20230726,165300,10325130,8400,8400,8400,8400,0
20230726,165200,10325130,8400,8400,8400,8400,0
20230726,165100,10325130,8400,8400,8400,8400,0
20230726,165000,10325130,8400,8400,8400,8400,0
20230726,164900,10325130,8400,8400,8400,8400,0
20230726,164800,10325130,8400,8400,8400,8400,0
20230726,164700,10325130,8400,8400,8400,8400,0
20230726,164600,10325130,8400,8400,8400,8400,0
20230726,164500,10325130,8400,8400,8400,8400,0
20230726,164400,10325130,8400,8400,8400,8400,0
20230726,164300,10325130,8400,8400,8400,8400,0
20230726,164200,10325130,8400,8400,8400,8400,0
20230726,164100,10325130,8400,8400,8400,8400,0
20230726,164000,10325130,8400,8400,8400,8400,0
20230726,163900,10325130,8400,8400,8400,8400,0
20230726,163800,10325130,8400,8400,8400,8400,0
20230726,163700,10325130,8400,8400,8400,8400,0
20230726,163600,10325130,8400,8400,8400,8400,0
20230726,163500,10325130,8400,8400,8400,8400,0
20230726,163400,10325130,8400,8400,8400,8400,0
20230726,163300,10325130,8400,8400,8400,8400,0
20230726,163200,10325130,8400,8400,8400,8400,0
20230726,163100,10325130,8400,8400,8400,8400,0
20230726,163000,10325130,8400,8400,8400,8400,253
20230726,162900,10325130,8400,8400,8400,8400,0
20230726,162800,10325130,8400,8400,8400,8400,0
20230726,162700,10325130,8400,8400,8400,8400,0
20230726,162600,10325130,8400,8400,8400,8400,0
20230726,162500,10325130,8400,8400,8400,8400,0
20230726,162400,10325130,8400,8400,8400,8400,0
20230726,162300,10325130,8400,8400,8400,8400,0
20230726,162200,10325130,8400,8400,8400,8400,0
20230726,162100,10325130,8400,8400,8400,8400,0
20230726,162000,10325130,8400,8400,8400,8400,0
20230726,161900,10325130,8400,8400,8400,8400,0
20230726,161800,10325130,8400,8400,8400,8400,0
20230726,161700,10325130,8400,8400,8400,8400,0
20230726,161600,10325130,8400,8400,8400,8400,0
20230726,161500,10325130,8400,8400,8400,8400,0
20230726,161400,10325130,8400,8400,8400,8400,0
20230726,161300,10325130,8400,8400,8400,8400,0
20230726,161200,10325130,8400,8400,8400,8400,0
20230726,161100,10325130,8400,8400,8400,8400,0
20230726,161000,10325130,8400,8400,8400,8400,0
20230726,160900,10325130,8400,8400,8400,8400,0
20230726,160800,10325130,8400,8400,8400,8400,0
20230726,160700,10325130,8400,8400,8400,8400,0
20230726,160600,10325130,8400,8400,8400,8400,0
20230726,160500,10325130,8400,8400,8400,8400,0
20230726,160400,10325130,8400,8400,8400,8400,0
20230726,160300,10325130,8400,8400,8400,8400,0
20230726,160200,10325130,8400,8400,8400,8400,0
20230726,160100,10325130,8400,8400,8400,8400,0
20230726,160000,10325130,8400,8400,8400,8400,253
20230726,155900,10325130,8400,8400,8400,8400,0
20230726,155800,10325130,8400,8400,8400,8400,0
20230726,155700,10325130,8400,8400,8400,8400,0
20230726,155600,10325130,8400,8400,8400,8400,0
20230726,155500,10325130,8400,8400,8400,8400,0
20230726,155400,10325130,8400,8400,8400,8400,0
20230726,155300,10325130,8400,8400,8400,8400,0
20230726,155200,10325130,8400,8400,8400,8400,0
20230726,155100,10325130,8400,8400,8400,8400,0
20230726,155000,10325130,8400,8400,8400,8400,0
20230726,154900,10325130,8400,8400,8400,8400,0
20230726,154800,10325130,8400,8400,8400,8400,0
20230726,154700,10325130,8400,8400,8400,8400,0
20230726,154600,10325130,8400,8400,8400,8400,0
20230726,154500,10325130,8400,8400,8400,8400,0
20230726,154400,10325130,8400,8400,8400,8400,0
20230726,154300,10325130,8400,8400,8400,8400,0
20230726,154200,10325130,8400,8400,8400,8400,0
20230726,154100,10325130,8400,8400,8400,8400,0
20230726,154000,10325130,8400,8400,8400,8400,0
20230726,153900,10325130,8400,8400,8400,8400,0
20230726,153800,10325130,8400,8400,8400,8400,0
20230726,153700,10325130,8400,8400,8400,8400,0
20230726,153600,10325130,8400,8400,8400,8400,0
20230726,153500,10325130,8400,8400,8400,8400,0
20230726,153400,10325130,8400,8400,8400,8400,0
20230726,153300,10325130,8400,8400,8400,8400,0
20230726,153200,10325130,8400,8400,8400,8400,0
20230726,153100,10325130,8400,8400,8400,8400,0
20230726,153000,10325130,8400,8400,8400,8400,506
20230726,152900,8199930,8400,8400,8400,8400,0
20230726,152800,8199930,8400,8400,8400,8400,0
20230726,152700,8199930,8400,8400,8400,8400,0
20230726,152600,8199930,8400,8400,8400,8400,0
20230726,152500,8199930,8400,8400,8400,8400,0
20230726,152400,8199930,8400,8400,8400,8400,0
20230726,152300,8199930,8400,8400,8400,8400,0
20230726,152200,8199930,8400,8400,8400,8400,0
20230726,152100,8199930,8400,8400,8400,8400,0
20230726,152000,8199930,8400,8400,8400,8400,0
20230726,151900,8199930,8400,8400,8400,8400,0
20230726,151800,8199930,8400,8400,8400,8400,0
20230726,151700,8199930,8400,8400,8400,8400,0
20230726,151600,8199930,8400,8400,8400,8400,0
20230726,151500,8199930,8400,8400,8400,8400,0
20230726,151400,8199930,8400,8400,8400,8400,0
20230726,151300,8199930,8400,8400,8400,8400,0
20230726,151200,8199930,8400,8400,8400,8400,0
20230726,151100,8199930,8400,8400,8400,8400,0
20230726,151000,8199930,8400,8400,8400,8400,0
20230726,150900,8199930,8400,8400,8400,8400,0
20230726,150800,8199930,8400,8400,8400,8400,0
20230726,150700,8199930,8400,8400,8400,8400,0
20230726,150600,8199930,8400,8400,8400,8400,0
20230726,150500,8199930,8400,8400,8400,8400,0
20230726,150400,8199930,8400,8400,8400,8400,0
20230726,150300,8199930,8400,8400,8400,8400,0
20230726,150200,8199930,8400,8400,8400,8400,0
20230726,150100,8199930,8400,8400,8400,8400,0
20230726,150000,8199930,8400,8400,8400,8400,0
20230726,145900,8199930,8400,8400,8400,8400,0
20230726,145800,8199930,8400,8400,8400,8400,0
20230726,145700,8199930,8400,8400,8400,8400,0
20230726,145600,8199930,8400,8400,8400,8400,0
20230726,145500,8199930,8400,8400,8400,8400,0
20230726,145400,8199930,8400,8400,8400,8400,0
20230726,145300,8199930,8400,8400,8400,8400,0
20230726,145200,8199930,8400,8400,8400,8400,0
20230726,145100,8199930,8400,8400,8400,8400,0
20230726,145000,8199930,8400,8400,8400,8400,0
20230726,144900,8199930,8400,8400,8400,8400,0
20230726,144800,8199930,8400,8400,8400,8400,0
20230726,144700,8199930,8400,8400,8400,8400,0
20230726,144600,8199930,8400,8400,8400,8400,0
20230726,144500,8199930,8400,8400,8400,8400,0
20230726,144400,8199930,8400,8400,8400,8400,0
20230726,144300,8199930,8400,8400,8400,8400,0
20230726,144200,8199930,8400,8400,8400,8400,0
20230726,144100,8199930,8400,8400,8400,8400,0
20230726,144000,8199930,8400,8400,8400,8400,0
20230726,143900,8199930,8400,8400,8400,8400,0
20230726,143800,8199930,8400,8400,8400,8400,0
20230726,143700,8199930,8400,8400,8400,8400,0
20230726,143600,8199930,8400,8400,8400,8400,0
20230726,143500,8199930,8400,8400,8400,8400,0
20230726,143400,8199930,8400,8400,8400,8400,0
20230726,143300,8199930,8400,8400,8400,8400,0
20230726,143200,8199930,8400,8400,8400,8400,0
20230726,143100,8199930,8400,8400,8400,8400,0
20230726,143000,8199930,8400,8400,8400,8400,0
20230726,142900,8199930,8400,8400,8400,8400,0
20230726,142800,8199930,8400,8400,8400,8400,0
20230726,142700,8199930,8400,8400,8400,8400,0
20230726,142600,8199930,8400,8400,8400,8400,0
20230726,142500,8199930,8400,8400,8400,8400,0
20230726,142400,8199930,8400,8400,8400,8400,0
20230726,142300,8199930,8400,8400,8400,8400,0
20230726,142200,8199930,8400,8400,8400,8400,0
20230726,142100,8199930,8400,8400,8400,8400,0
20230726,142000,8199930,8400,8400,8400,8400,0
20230726,141900,8199930,8400,8400,8400,8400,0
20230726,141800,8199930,8400,8400,8400,8400,0
20230726,141700,8199930,8400,8400,8400,8400,0
20230726,141600,8199930,8400,8400,8400,8400,0
20230726,141500,8199930,8400,8400,8400,8400,0
20230726,141400,8199930,8400,8400,8400,8400,0
20230726,141300,8199930,8400,8400,8400,8400,0
20230726,141200,8199930,8400,8400,8400,8400,0
20230726,141100,8199930,8400,8400,8400,8400,0
20230726,141000,8199930,8400,8400,8400,8400,0
20230726,140900,8199930,8400,8400,8400,8400,0
20230726,140800,8199930,8400,8400,8400,8400,0
20230726,140700,8199930,8400,8400,8400,8400,0
20230726,140600,8199930,8400,8400,8400,8400,0
20230726,140500,8199930,8400,8400,8400,8400,0
20230726,140400,8199930,8400,8400,8400,8400,0
20230726,140300,8199930,8400,8400,8400,8400,0
20230726,140200,8199930,8400,8400,8400,8400,0
20230726,140100,8199930,8400,8400,8400,8400,0
20230726,140000,8199930,8400,8400,8400,8400,0
20230726,135900,8199930,8400,8400,8400,8400,0
20230726,135800,8199930,8400,8400,8400,8400,0
20230726,135700,8199930,8400,8400,8400,8400,0
20230726,135600,8199930,8400,8400,8400,8400,0
20230726,135500,8199930,8400,8400,8400,8400,0
20230726,135400,8199930,8400,8400,8400,8400,0
20230726,135300,8199930,8400,8400,8400,8400,0
20230726,135200,8199930,8400,8400,8400,8400,0
20230726,135100,8199930,8400,8400,8400,8400,0
20230726,135000,8199930,8400,8400,8400,8400,0
20230726,134900,8199930,8400,8400,8400,8400,0
20230726,134800,8199930,8400,8400,8400,8400,0
20230726,134700,8199930,8400,8400,8400,8400,0
20230726,134600,8199930,8400,8400,8400,8400,0
20230726,134500,8199930,8400,8400,8400,8400,0
20230726,134400,8199930,8400,8400,8400,8400,0
20230726,134300,8199930,8400,8400,8400,8400,0
20230726,134200,8199930,8400,8400,8400,8400,0
20230726,134100,8199930,8400,8400,8400,8400,0
20230726,134000,8199930,8400,8400,8400,8400,0
20230726,133900,8199930,8400,8400,8400,8400,0
20230726,133800,8199930,8400,8400,8400,8400,0
20230726,133700,8199930,8400,8400,8400,8400,0
20230726,133600,8199930,8400,8400,8400,8400,0
20230726,133500,8199930,8400,8400,8400,8400,0
20230726,133400,8199930,8400,8400,8400,8400,0
20230726,133300,8199930,8400,8400,8400,8400,0
20230726,133200,8199930,8400,8400,8400,8400,0
20230726,133100,8199930,8400,8400,8400,8400,0
20230726,133000,8199930,8400,8400,8400,8400,0
20230726,132900,8199930,8400,8400,8400,8400,0
20230726,132800,8199930,8400,8400,8400,8400,0
20230726,132700,8199930,8400,8400,8400,8400,0
20230726,132600,8199930,8400,8400,8400,8400,0
20230726,132500,8199930,8400,8400,8400,8400,0
20230726,132400,8199930,8400,8400,8400,8400,0
20230726,132300,8199930,8400,8400,8400,8400,0
20230726,132200,8199930,8400,8400,8400,8400,0
20230726,132100,8199930,8400,8400,8400,8400,0
20230726,132000,8199930,8400,8400,8400,8400,0
20230726,131900,8199930,8400,8400,8400,8400,0
20230726,131800,8199930,8400,8400,8400,8400,0
20230726,131700,8199930,8400,8400,8400,8400,0
20230726,131600,8199930,8400,8400,8400,8400,0
20230726,131500,8199930,8400,8400,8400,8400,0
20230726,131400,8199930,8400,8400,8400,8400,0
20230726,131300,8199930,8400,8400,8400,8400,0
20230726,131200,8199930,8400,8400,8400,8400,0
20230726,131100,8199930,8400,8400,8400,8400,0
20230726,131000,8199930,8400,8400,8400,8400,0
20230726,130900,8199930,8400,8400,8400,8400,0
20230726,130800,8199930,8400,8400,8400,8400,0
20230726,130700,8199930,8400,8400,8400,8400,0
20230726,130600,8199930,8400,8400,8400,8400,0
20230726,130500,8199930,8400,8400,8400,8400,0
20230726,130400,8199930,8400,8400,8400,8400,0
20230726,130300,8199930,8400,8400,8400,8400,0
20230726,130200,8199930,8400,8400,8400,8400,0
20230726,130100,8199930,8400,8400,8400,8400,0
20230726,130000,8199930,8400,8400,8400,8400,0
20230726,125900,8199930,8400,8400,8400,8400,0
20230726,125800,8199930,8400,8400,8400,8400,0
20230726,125700,8199930,8400,8400,8400,8400,0
20230726,125600,8199930,8400,8400,8400,8400,0
20230726,125500,8199930,8400,8400,8400,8400,0
20230726,125400,8199930,8400,8400,8400,8400,0
20230726,125300,8199930,8400,8400,8400,8400,0
20230726,125200,8199930,8400,8400,8400,8400,0
20230726,125100,8199930,8400,8400,8400,8400,0
20230726,125000,8199930,8400,8400,8400,8400,0
20230726,124900,8199930,8400,8400,8400,8400,0
20230726,124800,8199930,8400,8400,8400,8400,0
20230726,124700,8199930,8400,8400,8400,8400,0
20230726,124600,8199930,8400,8400,8400,8400,0
20230726,124500,8199930,8400,8400,8400,8400,0
20230726,124400,8199930,8400,8400,8400,8400,0
20230726,124300,8199930,8400,8400,8400,8400,0
20230726,124200,8199930,8400,8400,8400,8400,0
20230726,124100,8199930,8400,8400,8400,8400,0
20230726,124000,8199930,8400,8400,8400,8400,0
20230726,123900,8199930,8400,8400,8400,8400,0
20230726,123800,8199930,8400,8400,8400,8400,0
20230726,123700,8199930,8400,8400,8400,8400,0
20230726,123600,8199930,8400,8400,8400,8400,0
20230726,123500,8199930,8400,8400,8400,8400,0
20230726,123400,8199930,8400,8400,8400,8400,0
20230726,123300,8199930,8400,8400,8400,8400,0
20230726,123200,8199930,8400,8400,8400,8400,0
20230726,123100,8199930,8400,8400,8400,8400,0
20230726,123000,8199930,8400,8400,8400,8400,0
20230726,122900,8199930,8400,8400,8400,8400,0
20230726,122800,8199930,8400,8400,8400,8400,0
20230726,122700,8199930,8400,8400,8400,8400,0
20230726,122600,8199930,8400,8400,8400,8400,0
20230726,122500,8199930,8400,8400,8400,8400,0
20230726,122400,8199930,8400,8400,8400,8400,0
20230726,122300,8199930,8400,8400,8400,8400,0
20230726,122200,8199930,8400,8400,8400,8400,0
20230726,122100,8199930,8400,8400,8400,8400,0
20230726,122000,8199930,8400,8400,8400,8400,0
20230726,121900,8199930,8400,8400,8400,8400,0
20230726,121800,8199930,8400,8400,8400,8400,0
20230726,121700,8199930,8400,8400,8400,8400,0
20230726,121600,8199930,8400,8400,8400,8400,0
20230726,121500,8199930,8400,8400,8400,8400,0
20230726,121400,8199930,8400,8400,8400,8400,0
20230726,121300,8199930,8400,8400,8400,8400,0
20230726,121200,8199930,8400,8430,8430,8400,970
20230726,121100,50560,8420,8420,8420,8420,0
20230726,121000,50560,8420,8420,8420,8420,0
20230726,120900,50560,8420,8420,8420,8420,0
20230726,120800,50560,8420,8420,8420,8420,0
20230726,120700,50560,8420,8420,8420,8420,0
20230726,120600,50560,8420,8420,8420,8420,0
20230726,120500,50560,8420,8420,8420,8420,0
20230726,120400,50560,8420,8420,8420,8420,0
20230726,120300,50560,8420,8420,8420,8420,0
20230726,120200,50560,8420,8420,8420,8420,0
20230726,120100,50560,8420,8420,8420,8420,0
20230726,120000,50560,8420,8420,8420,8420,0
20230726,115900,50560,8420,8420,8420,8420,0
20230726,115800,50560,8420,8420,8420,8420,0
20230726,115700,50560,8420,8420,8420,8420,0
20230726,115600,50560,8420,8420,8420,8420,0
20230726,115500,50560,8420,8420,8420,8420,0
20230726,115400,50560,8420,8420,8420,8420,0
20230726,115300,50560,8420,8420,8420,8420,0
20230726,115200,50560,8420,8420,8420,8420,0
20230726,115100,50560,8420,8420,8420,8420,0
20230726,115000,50560,8420,8420,8420,8420,0
20230726,114900,50560,8420,8420,8420,8420,0
20230726,114800,50560,8420,8420,8420,8420,0
20230726,114700,50560,8420,8420,8420,8420,0
20230726,114600,50560,8420,8420,8420,8420,0
20230726,114500,50560,8420,8420,8420,8420,0
20230726,114400,50560,8420,8420,8420,8420,0
20230726,114300,50560,8420,8420,8420,8420,0
20230726,114200,50560,8420,8420,8420,8420,0
20230726,114100,50560,8420,8420,8420,8420,0
20230726,114000,50560,8420,8420,8420,8420,0
20230726,113900,50560,8420,8420,8420,8420,0
20230726,113800,50560,8420,8420,8420,8420,0
20230726,113700,50560,8420,8420,8420,8420,0
20230726,113600,50560,8420,8420,8420,8420,0
20230726,113500,50560,8420,8420,8420,8420,0
20230726,113400,50560,8420,8420,8420,8420,0
20230726,113300,50560,8420,8420,8420,8420,0
20230726,113200,50560,8420,8420,8420,8420,0
20230726,113100,50560,8420,8420,8420,8420,0
20230726,113000,50560,8420,8420,8420,8420,0
20230726,112900,50560,8420,8420,8420,8420,0
20230726,112800,50560,8420,8420,8420,8420,0
20230726,112700,50560,8420,8420,8420,8420,0
20230726,112600,50560,8420,8420,8420,8420,0
20230726,112500,50560,8420,8420,8420,8420,0
20230726,112400,50560,8420,8420,8420,8420,0
20230726,112300,50560,8420,8420,8420,8420,0
20230726,112200,50560,8420,8420,8420,8420,0
20230726,112100,50560,8420,8420,8420,8420,0
20230726,112000,50560,8420,8420,8420,8420,0
20230726,111900,50560,8420,8420,8420,8420,0
20230726,111800,50560,8420,8420,8420,8420,0
20230726,111700,50560,8420,8420,8420,8420,0
20230726,111600,50560,8420,8420,8420,8420,0
20230726,111500,50560,8420,8420,8420,8420,0
20230726,111400,50560,8420,8420,8420,8420,0
20230726,111300,50560,8420,8420,8420,8420,0
20230726,111200,50560,8420,8420,8420,8420,0
20230726,111100,50560,8420,8420,8420,8420,0
20230726,111000,50560,8420,8420,8420,8420,0
20230726,110900,50560,8420,8420,8420,8420,0
20230726,110800,50560,8420,8420,8420,8420,0
20230726,110700,50560,8420,8420,8420,8420,0
20230726,110600,50560,8420,8420,8420,8420,0
20230726,110500,50560,8420,8420,8420,8420,0
20230726,110400,50560,8420,8420,8420,8420,0
20230726,110300,50560,8420,8420,8420,8420,0
20230726,110200,50560,8420,8420,8420,8420,0
20230726,110100,50560,8420,8420,8420,8420,0
20230726,110000,50560,8420,8420,8420,8420,0
20230726,105900,50560,8420,8420,8420,8420,0
20230726,105800,50560,8420,8420,8420,8420,0
20230726,105700,50560,8420,8420,8420,8420,0
20230726,105600,50560,8420,8420,8420,8420,0
20230726,105500,50560,8420,8420,8420,8420,0
20230726,105400,50560,8420,8420,8420,8420,0
20230726,105300,50560,8420,8420,8420,8420,0
20230726,105200,50560,8420,8420,8420,8420,0
20230726,105100,50560,8420,8420,8420,8420,0
20230726,105000,50560,8420,8420,8420,8420,0
20230726,104900,50560,8420,8420,8420,8420,0
20230726,104800,50560,8420,8420,8420,8420,0
20230726,104700,50560,8420,8420,8420,8420,0
20230726,104600,50560,8420,8420,8420,8420,0
20230726,104500,50560,8420,8420,8420,8420,0
20230726,104400,50560,8420,8420,8420,8420,0
20230726,104300,50560,8420,8420,8420,8420,0
20230726,104200,50560,8420,8420,8420,8420,0
20230726,104100,50560,8420,8420,8420,8420,0
20230726,104000,50560,8420,8420,8420,8420,0
20230726,103900,50560,8420,8420,8420,8420,0
20230726,103800,50560,8420,8420,8420,8420,0
20230726,103700,50560,8420,8420,8420,8420,0
20230726,103600,50560,8420,8420,8420,8420,0
20230726,103500,50560,8420,8420,8420,8420,0
20230726,103400,50560,8420,8420,8420,8420,0
20230726,103300,50560,8420,8420,8420,8420,0
20230726,103200,50560,8420,8420,8420,8420,0
20230726,103100,50560,8420,8420,8420,8420,0
20230726,103000,50560,8420,8420,8420,8420,0
20230726,102900,50560,8420,8420,8420,8420,0
20230726,102800,50560,8420,8420,8420,8420,0
20230726,102700,50560,8420,8420,8420,8420,0
20230726,102600,50560,8420,8420,8420,8420,0
20230726,102500,50560,8420,8420,8420,8420,0
20230726,102400,50560,8420,8420,8420,8420,0
20230726,102300,50560,8420,8420,8420,8420,0
20230726,102200,50560,8420,8420,8420,8420,0
20230726,102100,50560,8420,8420,8420,8420,0
20230726,102000,50560,8420,8420,8420,8420,0
20230726,101900,50560,8420,8420,8420,8420,0
20230726,101800,50560,8420,8420,8420,8420,0
20230726,101700,50560,8420,8420,8420,8420,0
20230726,101600,50560,8420,8420,8420,8420,0
20230726,101500,50560,8420,8420,8420,8420,0
20230726,101400,50560,8420,8420,8420,8420,0
20230726,101300,50560,8420,8420,8420,8420,0
20230726,101200,50560,8420,8420,8420,8420,0
20230726,101100,50560,8420,8420,8420,8420,0
20230726,101000,50560,8420,8420,8420,8420,0
20230726,100900,50560,8420,8420,8420,8420,0
20230726,100800,50560,8420,8420,8420,8420,0
20230726,100700,50560,8420,8420,8420,8420,0
20230726,100600,50560,8420,8420,8420,8420,0
20230726,100500,50560,8420,8420,8420,8420,0
20230726,100400,50560,8420,8420,8420,8420,0
20230726,100300,50560,8420,8420,8420,8420,0
20230726,100200,50560,8420,8420,8420,8420,0
20230726,100100,50560,8420,8420,8420,8420,0
20230726,100000,50560,8420,8420,8420,8420,1
20230726,095900,42140,8500,8500,8500,8500,0
20230726,095800,42140,8500,8500,8500,8500,0
20230726,095700,42140,8500,8500,8500,8500,0
20230726,095600,42140,8500,8500,8500,8500,0
20230726,095500,42140,8500,8500,8500,8500,0
20230726,095400,42140,8500,8500,8500,8500,0
20230726,095300,42140,8500,8500,8500,8500,0
20230726,095200,42140,8500,8500,8500,8500,0
20230726,095100,42140,8500,8500,8500,8500,0
20230726,095000,42140,8500,8500,8500,8500,0
20230726,094900,42140,8500,8500,8500,8500,0
20230726,094800,42140,8500,8500,8500,8500,0
20230726,094700,42140,8500,8500,8500,8500,0
20230726,094600,42140,8500,8500,8500,8500,0
20230726,094500,42140,8500,8500,8500,8500,0
20230726,094400,42140,8500,8500,8500,8500,0
20230726,094300,42140,8500,8500,8500,8500,0
20230726,094200,42140,8500,8500,8500,8500,0
20230726,094100,42140,8500,8500,8500,8500,0
20230726,094000,42140,8500,8500,8500,8500,0
20230726,093900,42140,8500,8500,8500,8500,0
20230726,093800,42140,8500,8500,8500,8500,0
20230726,093700,42140,8500,8500,8500,8500,0
20230726,093600,42140,8500,8500,8500,8500,0
20230726,093500,42140,8500,8500,8500,8500,0
20230726,093400,42140,8500,8500,8500,8500,0
20230726,093300,42140,8500,8500,8500,8500,0
20230726,093200,42140,8500,8500,8500,8500,0
20230726,093100,42140,8500,8500,8500,8500,0
20230726,093000,42140,8500,8500,8500,8500,1
20230726,092900,33640,8410,8410,8410,8410,0
20230726,092800,33640,8410,8410,8410,8410,0
20230726,092700,33640,8410,8410,8410,8410,0
20230726,092600,33640,8410,8410,8410,8410,0
20230726,092500,33640,8410,8410,8410,8410,0
20230726,092400,33640,8410,8410,8410,8410,0
20230726,092300,33640,8410,8410,8410,8410,0
20230726,092200,33640,8410,8410,8410,8410,0
20230726,092100,33640,8410,8410,8410,8410,0
20230726,092000,33640,8410,8410,8410,8410,0
20230726,091900,33640,8410,8410,8410,8410,0
20230726,091800,33640,8410,8410,8410,8410,0
20230726,091700,33640,8410,8410,8410,8410,0
20230726,091600,33640,8410,8410,8410,8410,0
20230726,091500,33640,8410,8410,8410,8410,0
20230726,091400,33640,8410,8410,8410,8410,0
20230726,091300,33640,8410,8410,8410,8410,0
20230726,091200,33640,8410,8410,8410,8410,4
20230726,091100,0,8500,8500,8500,8500,0
20230726,091000,0,8500,8500,8500,8500,0
20230726,090900,0,8500,8500,8500,8500,0
20230726,090800,0,8500,8500,8500,8500,0
20230726,090700,0,8500,8500,8500,8500,0
20230726,090600,0,8500,8500,8500,8500,0
20230726,090500,0,8500,8500,8500,8500,0
20230726,090400,0,8500,8500,8500,8500,0
20230726,090300,0,8500,8500,8500,8500,0
20230726,090200,0,8500,8500,8500,8500,0
20230726,090100,0,8500,8500,8500,8500,0
20230726,090000,0,8500,8500,8500,8500,0