KissMeData/439730/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,205200,38253505,2325,2325,2325,2325,91
20230726,205100,38253505,2325,2325,2325,2325,0
20230726,205000,38253505,2325,2325,2325,2325,0
20230726,204900,38253505,2325,2325,2325,2325,0
20230726,204800,38253505,2325,2325,2325,2325,0
20230726,204700,38253505,2325,2325,2325,2325,0
20230726,204600,38253505,2325,2325,2325,2325,0
20230726,204500,38253505,2325,2325,2325,2325,0
20230726,204400,38253505,2325,2325,2325,2325,0
20230726,204300,38253505,2325,2325,2325,2325,0
20230726,204200,38253505,2325,2325,2325,2325,0
20230726,204100,38253505,2325,2325,2325,2325,0
20230726,204000,38253505,2325,2325,2325,2325,0
20230726,203900,38253505,2325,2325,2325,2325,0
20230726,203800,38253505,2325,2325,2325,2325,0
20230726,203700,38253505,2325,2325,2325,2325,0
20230726,203600,38253505,2325,2325,2325,2325,0
20230726,203500,38253505,2325,2325,2325,2325,0
20230726,203400,38253505,2325,2325,2325,2325,0
20230726,203300,38253505,2325,2325,2325,2325,0
20230726,203200,38253505,2325,2325,2325,2325,0
20230726,203100,38253505,2325,2325,2325,2325,0
20230726,203000,38253505,2325,2325,2325,2325,0
20230726,202900,38253505,2325,2325,2325,2325,0
20230726,202800,38253505,2325,2325,2325,2325,0
20230726,202700,38253505,2325,2325,2325,2325,0
20230726,202600,38253505,2325,2325,2325,2325,0
20230726,202500,38253505,2325,2325,2325,2325,0
20230726,202400,38253505,2325,2325,2325,2325,0
20230726,202300,38253505,2325,2325,2325,2325,0
20230726,202200,38253505,2325,2325,2325,2325,91
20230726,202100,38253505,2325,2325,2325,2325,0
20230726,202000,38253505,2325,2325,2325,2325,0
20230726,201900,38253505,2325,2325,2325,2325,0
20230726,201800,38253505,2325,2325,2325,2325,0
20230726,201700,38253505,2325,2325,2325,2325,0
20230726,201600,38253505,2325,2325,2325,2325,0
20230726,201500,38253505,2325,2325,2325,2325,0
20230726,201400,38253505,2325,2325,2325,2325,0
20230726,201300,38253505,2325,2325,2325,2325,0
20230726,201200,38253505,2325,2325,2325,2325,0
20230726,201100,38253505,2325,2325,2325,2325,0
20230726,201000,38253505,2325,2325,2325,2325,0
20230726,200900,38253505,2325,2325,2325,2325,0
20230726,200800,38253505,2325,2325,2325,2325,0
20230726,200700,38253505,2325,2325,2325,2325,0
20230726,200600,38253505,2325,2325,2325,2325,0
20230726,200500,38253505,2325,2325,2325,2325,0
20230726,200400,38253505,2325,2325,2325,2325,0
20230726,200300,38253505,2325,2325,2325,2325,0
20230726,200200,38253505,2325,2325,2325,2325,0
20230726,200100,38253505,2325,2325,2325,2325,0
20230726,200000,38253505,2325,2325,2325,2325,0
20230726,195900,38253505,2325,2325,2325,2325,0
20230726,195800,38253505,2325,2325,2325,2325,0
20230726,195700,38253505,2325,2325,2325,2325,0
20230726,195600,38253505,2325,2325,2325,2325,0
20230726,195500,38253505,2325,2325,2325,2325,0
20230726,195400,38253505,2325,2325,2325,2325,0
20230726,195300,38253505,2325,2325,2325,2325,0
20230726,195200,38253505,2325,2325,2325,2325,91
20230726,195100,38253505,2325,2325,2325,2325,0
20230726,195000,38253505,2325,2325,2325,2325,0
20230726,194900,38253505,2325,2325,2325,2325,0
20230726,194800,38253505,2325,2325,2325,2325,0
20230726,194700,38253505,2325,2325,2325,2325,0
20230726,194600,38253505,2325,2325,2325,2325,0
20230726,194500,38253505,2325,2325,2325,2325,0
20230726,194400,38253505,2325,2325,2325,2325,0
20230726,194300,38253505,2325,2325,2325,2325,0
20230726,194200,38253505,2325,2325,2325,2325,0
20230726,194100,38253505,2325,2325,2325,2325,0
20230726,194000,38253505,2325,2325,2325,2325,0
20230726,193900,38253505,2325,2325,2325,2325,0
20230726,193800,38253505,2325,2325,2325,2325,0
20230726,193700,38253505,2325,2325,2325,2325,0
20230726,193600,38253505,2325,2325,2325,2325,0
20230726,193500,38253505,2325,2325,2325,2325,0
20230726,193400,38253505,2325,2325,2325,2325,0
20230726,193300,38253505,2325,2325,2325,2325,0
20230726,193200,38253505,2325,2325,2325,2325,0
20230726,193100,38253505,2325,2325,2325,2325,0
20230726,193000,38253505,2325,2325,2325,2325,0
20230726,192900,38253505,2325,2325,2325,2325,0
20230726,192800,38253505,2325,2325,2325,2325,0
20230726,192700,38253505,2325,2325,2325,2325,0
20230726,192600,38253505,2325,2325,2325,2325,0
20230726,192500,38253505,2325,2325,2325,2325,0
20230726,192400,38253505,2325,2325,2325,2325,0
20230726,192300,38253505,2325,2325,2325,2325,0
20230726,192200,38253505,2325,2325,2325,2325,91
20230726,192100,38253505,2325,2325,2325,2325,0
20230726,192000,38253505,2325,2325,2325,2325,0
20230726,191900,38253505,2325,2325,2325,2325,0
20230726,191800,38253505,2325,2325,2325,2325,0
20230726,191700,38253505,2325,2325,2325,2325,0
20230726,191600,38253505,2325,2325,2325,2325,0
20230726,191500,38253505,2325,2325,2325,2325,0
20230726,191400,38253505,2325,2325,2325,2325,0
20230726,191300,38253505,2325,2325,2325,2325,0
20230726,191200,38253505,2325,2325,2325,2325,0
20230726,191100,38253505,2325,2325,2325,2325,0
20230726,191000,38253505,2325,2325,2325,2325,0
20230726,190900,38253505,2325,2325,2325,2325,0
20230726,190800,38253505,2325,2325,2325,2325,0
20230726,190700,38253505,2325,2325,2325,2325,0
20230726,190600,38253505,2325,2325,2325,2325,0
20230726,190500,38253505,2325,2325,2325,2325,0
20230726,190400,38253505,2325,2325,2325,2325,0
20230726,190300,38253505,2325,2325,2325,2325,0
20230726,190200,38253505,2325,2325,2325,2325,0
20230726,190100,38253505,2325,2325,2325,2325,0
20230726,190000,38253505,2325,2325,2325,2325,0
20230726,185900,38253505,2325,2325,2325,2325,0
20230726,185800,38253505,2325,2325,2325,2325,0
20230726,185700,38253505,2325,2325,2325,2325,0
20230726,185600,38253505,2325,2325,2325,2325,0
20230726,185500,38253505,2325,2325,2325,2325,0
20230726,185400,38253505,2325,2325,2325,2325,0
20230726,185300,38253505,2325,2325,2325,2325,0
20230726,185200,38253505,2325,2325,2325,2325,91
20230726,185100,38253505,2325,2325,2325,2325,0
20230726,185000,38253505,2325,2325,2325,2325,0
20230726,184900,38253505,2325,2325,2325,2325,0
20230726,184800,38253505,2325,2325,2325,2325,0
20230726,184700,38253505,2325,2325,2325,2325,0
20230726,184600,38253505,2325,2325,2325,2325,0
20230726,184500,38253505,2325,2325,2325,2325,0
20230726,184400,38253505,2325,2325,2325,2325,0
20230726,184300,38253505,2325,2325,2325,2325,0
20230726,184200,38253505,2325,2325,2325,2325,0
20230726,184100,38253505,2325,2325,2325,2325,0
20230726,184000,38253505,2325,2325,2325,2325,0
20230726,183900,38253505,2325,2325,2325,2325,0
20230726,183800,38253505,2325,2325,2325,2325,0
20230726,183700,38253505,2325,2325,2325,2325,0
20230726,183600,38253505,2325,2325,2325,2325,0
20230726,183500,38253505,2325,2325,2325,2325,0
20230726,183400,38253505,2325,2325,2325,2325,0
20230726,183300,38253505,2325,2325,2325,2325,0
20230726,183200,38253505,2325,2325,2325,2325,0
20230726,183100,38253505,2325,2325,2325,2325,0
20230726,183000,38253505,2325,2325,2325,2325,0
20230726,182900,38253505,2325,2325,2325,2325,0
20230726,182800,38253505,2325,2325,2325,2325,0
20230726,182700,38253505,2325,2325,2325,2325,0
20230726,182600,38253505,2325,2325,2325,2325,0
20230726,182500,38253505,2325,2325,2325,2325,0
20230726,182400,38253505,2325,2325,2325,2325,0
20230726,182300,38253505,2325,2325,2325,2325,0
20230726,182200,38253505,2325,2325,2325,2325,91
20230726,182100,38253505,2325,2325,2325,2325,0
20230726,182000,38253505,2325,2325,2325,2325,0
20230726,181900,38253505,2325,2325,2325,2325,0
20230726,181800,38253505,2325,2325,2325,2325,0
20230726,181700,38253505,2325,2325,2325,2325,0
20230726,181600,38253505,2325,2325,2325,2325,0
20230726,181500,38253505,2325,2325,2325,2325,0
20230726,181400,38253505,2325,2325,2325,2325,0
20230726,181300,38253505,2325,2325,2325,2325,0
20230726,181200,38253505,2325,2325,2325,2325,0
20230726,181100,38253505,2325,2325,2325,2325,0
20230726,181000,38253505,2325,2325,2325,2325,0
20230726,180900,38253505,2325,2325,2325,2325,0
20230726,180800,38253505,2325,2325,2325,2325,0
20230726,180700,38253505,2325,2325,2325,2325,0
20230726,180600,38253505,2325,2325,2325,2325,0
20230726,180500,38253505,2325,2325,2325,2325,0
20230726,180400,38253505,2325,2325,2325,2325,0
20230726,180300,38253505,2325,2325,2325,2325,0
20230726,180200,38253505,2325,2325,2325,2325,0
20230726,180100,38253505,2325,2325,2325,2325,0
20230726,180000,38253505,2325,2325,2325,2325,0
20230726,175900,38253505,2325,2325,2325,2325,0
20230726,175800,38253505,2325,2325,2325,2325,0
20230726,175700,38253505,2325,2325,2325,2325,0
20230726,175600,38253505,2325,2325,2325,2325,0
20230726,175500,38253505,2325,2325,2325,2325,0
20230726,175400,38253505,2325,2325,2325,2325,0
20230726,175300,38253505,2325,2325,2325,2325,0
20230726,175200,38253505,2325,2325,2325,2325,91
20230726,175100,38253505,2325,2325,2325,2325,0
20230726,175000,38253505,2325,2325,2325,2325,0
20230726,174900,38253505,2325,2325,2325,2325,0
20230726,174800,38253505,2325,2325,2325,2325,0
20230726,174700,38253505,2325,2325,2325,2325,0
20230726,174600,38253505,2325,2325,2325,2325,0
20230726,174500,38253505,2325,2325,2325,2325,0
20230726,174400,38253505,2325,2325,2325,2325,0
20230726,174300,38253505,2325,2325,2325,2325,0
20230726,174200,38253505,2325,2325,2325,2325,0
20230726,174100,38253505,2325,2325,2325,2325,0
20230726,174000,38253505,2325,2325,2325,2325,0
20230726,173900,38253505,2325,2325,2325,2325,0
20230726,173800,38253505,2325,2325,2325,2325,0
20230726,173700,38253505,2325,2325,2325,2325,0
20230726,173600,38253505,2325,2325,2325,2325,0
20230726,173500,38253505,2325,2325,2325,2325,0
20230726,173400,38253505,2325,2325,2325,2325,0
20230726,173300,38253505,2325,2325,2325,2325,0
20230726,173200,38253505,2325,2325,2325,2325,0
20230726,173100,38253505,2325,2325,2325,2325,0
20230726,173000,38253505,2325,2325,2325,2325,0
20230726,172900,38253505,2325,2325,2325,2325,0
20230726,172800,38253505,2325,2325,2325,2325,0
20230726,172700,38253505,2325,2325,2325,2325,0
20230726,172600,38253505,2325,2325,2325,2325,0
20230726,172500,38253505,2325,2325,2325,2325,0
20230726,172400,38253505,2325,2325,2325,2325,0
20230726,172300,38253505,2325,2325,2325,2325,0
20230726,172200,38253505,2325,2325,2325,2325,91
20230726,172100,38253505,2325,2325,2325,2325,0
20230726,172000,38253505,2325,2325,2325,2325,0
20230726,171900,38253505,2325,2325,2325,2325,0
20230726,171800,38253505,2325,2325,2325,2325,0
20230726,171700,38253505,2325,2325,2325,2325,0
20230726,171600,38253505,2325,2325,2325,2325,0
20230726,171500,38253505,2325,2325,2325,2325,0
20230726,171400,38253505,2325,2325,2325,2325,0
20230726,171300,38253505,2325,2325,2325,2325,0
20230726,171200,38253505,2325,2325,2325,2325,0
20230726,171100,38253505,2325,2325,2325,2325,0
20230726,171000,38253505,2325,2325,2325,2325,0
20230726,170900,38253505,2325,2325,2325,2325,0
20230726,170800,38253505,2325,2325,2325,2325,0
20230726,170700,38253505,2325,2325,2325,2325,0
20230726,170600,38253505,2325,2325,2325,2325,0
20230726,170500,38253505,2325,2325,2325,2325,0
20230726,170400,38253505,2325,2325,2325,2325,0
20230726,170300,38253505,2325,2325,2325,2325,0
20230726,170200,38253505,2325,2325,2325,2325,0
20230726,170100,38253505,2325,2325,2325,2325,0
20230726,170000,38253505,2325,2325,2325,2325,0
20230726,165900,38253505,2325,2325,2325,2325,0
20230726,165800,38253505,2325,2325,2325,2325,0
20230726,165700,38253505,2325,2325,2325,2325,0
20230726,165600,38253505,2325,2325,2325,2325,0
20230726,165500,38253505,2325,2325,2325,2325,0
20230726,165400,38253505,2325,2325,2325,2325,0
20230726,165300,38253505,2325,2325,2325,2325,0
20230726,165200,38253505,2325,2325,2325,2325,91
20230726,165100,38253505,2325,2325,2325,2325,0
20230726,165000,38253505,2325,2325,2325,2325,0
20230726,164900,38253505,2325,2325,2325,2325,0
20230726,164800,38253505,2325,2325,2325,2325,0
20230726,164700,38253505,2325,2325,2325,2325,0
20230726,164600,38253505,2325,2325,2325,2325,0
20230726,164500,38253505,2325,2325,2325,2325,0
20230726,164400,38253505,2325,2325,2325,2325,0
20230726,164300,38253505,2325,2325,2325,2325,0
20230726,164200,38253505,2325,2325,2325,2325,0
20230726,164100,38253505,2325,2325,2325,2325,0
20230726,164000,38253505,2325,2325,2325,2325,0
20230726,163900,38253505,2325,2325,2325,2325,0
20230726,163800,38253505,2325,2325,2325,2325,0
20230726,163700,38253505,2325,2325,2325,2325,0
20230726,163600,38253505,2325,2325,2325,2325,0
20230726,163500,38253505,2325,2325,2325,2325,0
20230726,163400,38253505,2325,2325,2325,2325,0
20230726,163300,38253505,2325,2325,2325,2325,0
20230726,163200,38253505,2325,2325,2325,2325,0
20230726,163100,38253505,2325,2325,2325,2325,0
20230726,163000,38253505,2325,2325,2325,2325,0
20230726,162900,38253505,2325,2325,2325,2325,0
20230726,162800,38253505,2325,2325,2325,2325,0
20230726,162700,38253505,2325,2325,2325,2325,0
20230726,162600,38253505,2325,2325,2325,2325,0
20230726,162500,38253505,2325,2325,2325,2325,0
20230726,162400,38253505,2325,2325,2325,2325,0
20230726,162300,38253505,2325,2325,2325,2325,0
20230726,162200,38253505,2325,2325,2325,2325,91
20230726,162100,38253505,2325,2325,2325,2325,0
20230726,162000,38253505,2325,2325,2325,2325,0
20230726,161900,38253505,2325,2325,2325,2325,0
20230726,161800,38253505,2325,2325,2325,2325,0
20230726,161700,38253505,2325,2325,2325,2325,0
20230726,161600,38253505,2325,2325,2325,2325,0
20230726,161500,38253505,2325,2325,2325,2325,0
20230726,161400,38253505,2325,2325,2325,2325,0
20230726,161300,38253505,2325,2325,2325,2325,0
20230726,161200,38253505,2325,2325,2325,2325,0
20230726,161100,38253505,2325,2325,2325,2325,0
20230726,161000,38253505,2325,2325,2325,2325,0
20230726,160900,38253505,2325,2325,2325,2325,0
20230726,160800,38253505,2325,2325,2325,2325,0
20230726,160700,38253505,2325,2325,2325,2325,0
20230726,160600,38253505,2325,2325,2325,2325,0
20230726,160500,38253505,2325,2325,2325,2325,0
20230726,160400,38253505,2325,2325,2325,2325,0
20230726,160300,38253505,2325,2325,2325,2325,0
20230726,160200,38253505,2325,2325,2325,2325,0
20230726,160100,38253505,2325,2325,2325,2325,0
20230726,160000,38253505,2325,2325,2325,2325,0
20230726,155900,38253505,2325,2325,2325,2325,0
20230726,155800,38253505,2325,2325,2325,2325,0
20230726,155700,38253505,2325,2325,2325,2325,0
20230726,155600,38253505,2325,2325,2325,2325,0
20230726,155500,38253505,2325,2325,2325,2325,0
20230726,155400,38253505,2325,2325,2325,2325,0
20230726,155300,38253505,2325,2325,2325,2325,0
20230726,155200,38253505,2325,2325,2325,2325,91
20230726,155100,38253505,2325,2325,2325,2325,0
20230726,155000,38253505,2325,2325,2325,2325,0
20230726,154900,38253505,2325,2325,2325,2325,0
20230726,154800,38253505,2325,2325,2325,2325,0
20230726,154700,38253505,2325,2325,2325,2325,0
20230726,154600,38253505,2325,2325,2325,2325,0
20230726,154500,38253505,2325,2325,2325,2325,0
20230726,154400,38253505,2325,2325,2325,2325,0
20230726,154300,38253505,2325,2325,2325,2325,0
20230726,154200,38253505,2325,2325,2325,2325,0
20230726,154100,38253505,2325,2325,2325,2325,0
20230726,154000,38253505,2325,2325,2325,2325,0
20230726,153900,38253505,2325,2325,2325,2325,0
20230726,153800,38253505,2325,2325,2325,2325,0
20230726,153700,38253505,2325,2325,2325,2325,0
20230726,153600,38253505,2325,2325,2325,2325,0
20230726,153500,38253505,2325,2325,2325,2325,0
20230726,153400,38253505,2325,2325,2325,2325,0
20230726,153300,38253505,2325,2325,2325,2325,0
20230726,153200,38253505,2325,2325,2325,2325,0
20230726,153100,38253505,2325,2325,2325,2325,0
20230726,153000,38253505,2325,2325,2325,2325,91
20230726,152900,38041930,2310,2310,2310,2310,0
20230726,152800,38041930,2310,2310,2310,2310,0
20230726,152700,38041930,2310,2310,2310,2310,0
20230726,152600,38041930,2310,2310,2310,2310,0
20230726,152500,38041930,2310,2310,2310,2310,0
20230726,152400,38041930,2310,2310,2310,2310,0
20230726,152300,38041930,2310,2310,2310,2310,0
20230726,152200,38041930,2310,2310,2310,2310,0
20230726,152100,38041930,2310,2310,2310,2310,0
20230726,152000,38041930,2310,2310,2310,2310,0
20230726,151900,38041930,2310,2325,2325,2310,918
20230726,151800,35921005,2330,2330,2330,2330,0
20230726,151700,35921005,2330,2330,2330,2330,0
20230726,151600,35921005,2330,2330,2330,2330,0
20230726,151500,35921005,2330,2330,2330,2330,0
20230726,151400,35921005,2330,2330,2330,2330,0
20230726,151300,35921005,2330,2330,2330,2330,0
20230726,151200,35921005,2330,2330,2330,2330,1
20230726,151100,35918675,2325,2325,2325,2325,20
20230726,151000,35872175,2330,2330,2330,2330,0
20230726,150900,35872175,2330,2330,2330,2330,0
20230726,150800,35872175,2330,2330,2330,2330,0
20230726,150700,35872175,2330,2330,2330,2330,0
20230726,150600,35872175,2330,2330,2330,2330,0
20230726,150500,35872175,2330,2330,2330,2330,0
20230726,150400,35872175,2330,2330,2330,2330,0
20230726,150300,35872175,2330,2330,2330,2330,0
20230726,150200,35872175,2330,2330,2330,2330,0
20230726,150100,35872175,2330,2330,2330,2330,0
20230726,150000,35872175,2330,2330,2330,2330,0
20230726,145900,35872175,2330,2330,2330,2330,0
20230726,145800,35872175,2330,2330,2330,2330,0
20230726,145700,35872175,2330,2330,2330,2330,0
20230726,145600,35872175,2330,2330,2330,2330,0
20230726,145500,35872175,2330,2330,2330,2330,0
20230726,145400,35872175,2330,2330,2330,2330,0
20230726,145300,35872175,2330,2330,2330,2330,0
20230726,145200,35872175,2330,2330,2330,2330,0
20230726,145100,35872175,2330,2330,2330,2330,0
20230726,145000,35872175,2330,2330,2330,2330,0
20230726,144900,35872175,2330,2330,2330,2330,0
20230726,144800,35872175,2330,2330,2330,2330,0
20230726,144700,35872175,2330,2330,2330,2330,0
20230726,144600,35872175,2330,2330,2330,2330,0
20230726,144500,35872175,2330,2330,2330,2330,0
20230726,144400,35872175,2330,2330,2330,2330,0
20230726,144300,35872175,2330,2330,2330,2330,0
20230726,144200,35872175,2330,2330,2330,2330,0
20230726,144100,35872175,2330,2330,2330,2330,0
20230726,144000,35872175,2330,2330,2330,2330,0
20230726,143900,35872175,2330,2330,2330,2330,0
20230726,143800,35872175,2330,2330,2330,2330,0
20230726,143700,35872175,2330,2330,2330,2330,0
20230726,143600,35872175,2330,2330,2330,2330,0
20230726,143500,35872175,2330,2330,2330,2330,0
20230726,143400,35872175,2330,2330,2330,2330,0
20230726,143300,35872175,2330,2330,2330,2330,0
20230726,143200,35872175,2330,2330,2330,2330,0
20230726,143100,35872175,2330,2330,2330,2330,0
20230726,143000,35872175,2330,2330,2330,2330,0
20230726,142900,35872175,2330,2330,2330,2330,0
20230726,142800,35872175,2330,2330,2330,2330,0
20230726,142700,35872175,2330,2330,2330,2330,0
20230726,142600,35872175,2330,2330,2330,2330,0
20230726,142500,35872175,2330,2330,2330,2330,0
20230726,142400,35872175,2330,2330,2330,2330,0
20230726,142300,35872175,2330,2330,2330,2330,0
20230726,142200,35872175,2330,2330,2330,2330,0
20230726,142100,35872175,2330,2330,2330,2330,0
20230726,142000,35872175,2330,2330,2330,2330,0
20230726,141900,35872175,2330,2330,2330,2330,0
20230726,141800,35872175,2330,2330,2330,2330,0
20230726,141700,35872175,2330,2330,2330,2330,0
20230726,141600,35872175,2330,2330,2330,2330,0
20230726,141500,35872175,2330,2330,2330,2330,0
20230726,141400,35872175,2330,2330,2330,2330,0
20230726,141300,35872175,2330,2330,2330,2330,0
20230726,141200,35872175,2330,2330,2330,2330,0
20230726,141100,35872175,2330,2330,2330,2330,1
20230726,141000,35869845,2305,2305,2305,2305,0
20230726,140900,35869845,2305,2305,2305,2305,0
20230726,140800,35869845,2305,2305,2305,2305,0
20230726,140700,35869845,2305,2305,2305,2305,0
20230726,140600,35869845,2305,2305,2305,2305,0
20230726,140500,35869845,2305,2305,2305,2305,0
20230726,140400,35869845,2305,2305,2305,2305,0
20230726,140300,35869845,2305,2305,2305,2305,0
20230726,140200,35869845,2305,2310,2310,2305,53
20230726,140100,35747630,2330,2330,2330,2330,0
20230726,140000,35747630,2330,2330,2330,2330,0
20230726,135900,35747630,2330,2330,2330,2330,0
20230726,135800,35747630,2330,2330,2330,2330,0
20230726,135700,35747630,2330,2330,2330,2330,0
20230726,135600,35747630,2330,2330,2330,2330,0
20230726,135500,35747630,2330,2330,2330,2330,0
20230726,135400,35747630,2330,2330,2330,2330,0
20230726,135300,35747630,2330,2330,2330,2330,0
20230726,135200,35747630,2330,2330,2330,2330,0
20230726,135100,35747630,2330,2330,2330,2330,0
20230726,135000,35747630,2330,2305,2330,2305,40
20230726,134900,35655405,2330,2330,2330,2330,0
20230726,134800,35655405,2330,2330,2330,2330,0
20230726,134700,35655405,2330,2330,2330,2330,0
20230726,134600,35655405,2330,2330,2330,2330,0
20230726,134500,35655405,2330,2330,2330,2330,0
20230726,134400,35655405,2330,2305,2330,2305,2001
20230726,134300,31043075,2305,2310,2310,2305,4612
20230726,134200,20409080,2330,2330,2330,2330,0
20230726,134100,20409080,2330,2330,2330,2330,0
20230726,134000,20409080,2330,2330,2330,2330,0
20230726,133900,20409080,2330,2330,2330,2330,0
20230726,133800,20409080,2330,2330,2330,2330,0
20230726,133700,20409080,2330,2330,2330,2330,0
20230726,133600,20409080,2330,2330,2330,2330,0
20230726,133500,20409080,2330,2330,2330,2330,0
20230726,133400,20409080,2330,2330,2330,2330,0
20230726,133300,20409080,2330,2330,2330,2330,0
20230726,133200,20409080,2330,2330,2330,2330,0
20230726,133100,20409080,2330,2330,2330,2330,0
20230726,133000,20409080,2330,2330,2330,2330,0
20230726,132900,20409080,2330,2330,2330,2330,0
20230726,132800,20409080,2330,2330,2330,2330,0
20230726,132700,20409080,2330,2330,2330,2330,0
20230726,132600,20409080,2330,2330,2330,2330,0
20230726,132500,20409080,2330,2330,2330,2330,0
20230726,132400,20409080,2330,2330,2330,2330,0
20230726,132300,20409080,2330,2330,2330,2330,0
20230726,132200,20409080,2330,2330,2330,2330,0
20230726,132100,20409080,2330,2330,2330,2330,0
20230726,132000,20409080,2330,2330,2330,2330,0
20230726,131900,20409080,2330,2330,2330,2330,0
20230726,131800,20409080,2330,2330,2330,2330,0
20230726,131700,20409080,2330,2330,2330,2330,0
20230726,131600,20409080,2330,2330,2330,2330,0
20230726,131500,20409080,2330,2330,2330,2330,0
20230726,131400,20409080,2330,2330,2330,2330,0
20230726,131300,20409080,2330,2330,2330,2330,0
20230726,131200,20409080,2330,2330,2330,2330,0
20230726,131100,20409080,2330,2330,2330,2330,0
20230726,131000,20409080,2330,2330,2330,2330,0
20230726,130900,20409080,2330,2330,2330,2330,0
20230726,130800,20409080,2330,2330,2330,2330,0
20230726,130700,20409080,2330,2330,2330,2330,0
20230726,130600,20409080,2330,2330,2330,2330,0
20230726,130500,20409080,2330,2330,2330,2330,0
20230726,130400,20409080,2330,2330,2330,2330,0
20230726,130300,20409080,2330,2330,2330,2330,0
20230726,130200,20409080,2330,2330,2330,2330,0
20230726,130100,20409080,2330,2330,2330,2330,0
20230726,130000,20409080,2330,2330,2330,2330,0
20230726,125900,20409080,2330,2330,2330,2330,0
20230726,125800,20409080,2330,2330,2330,2330,0
20230726,125700,20409080,2330,2330,2330,2330,0
20230726,125600,20409080,2330,2330,2330,2330,0
20230726,125500,20409080,2330,2330,2330,2330,0
20230726,125400,20409080,2330,2330,2330,2330,0
20230726,125300,20409080,2330,2330,2330,2330,0
20230726,125200,20409080,2330,2330,2330,2330,0
20230726,125100,20409080,2330,2330,2330,2330,0
20230726,125000,20409080,2330,2330,2330,2330,0
20230726,124900,20409080,2330,2330,2330,2330,0
20230726,124800,20409080,2330,2330,2330,2330,0
20230726,124700,20409080,2330,2330,2330,2330,0
20230726,124600,20409080,2330,2330,2330,2330,0
20230726,124500,20409080,2330,2330,2330,2330,0
20230726,124400,20409080,2330,2330,2330,2330,0
20230726,124300,20409080,2330,2330,2330,2330,0
20230726,124200,20409080,2330,2330,2330,2330,0
20230726,124100,20409080,2330,2330,2330,2330,0
20230726,124000,20409080,2330,2330,2330,2330,0
20230726,123900,20409080,2330,2330,2330,2330,0
20230726,123800,20409080,2330,2330,2330,2330,0
20230726,123700,20409080,2330,2330,2330,2330,0
20230726,123600,20409080,2330,2330,2330,2330,0
20230726,123500,20409080,2330,2330,2330,2330,0
20230726,123400,20409080,2330,2330,2330,2330,0
20230726,123300,20409080,2330,2330,2330,2330,0
20230726,123200,20409080,2330,2330,2330,2330,0
20230726,123100,20409080,2330,2330,2330,2330,0
20230726,123000,20409080,2330,2330,2330,2330,1
20230726,122900,20406750,2310,2310,2310,2310,0
20230726,122800,20406750,2310,2310,2310,2310,0
20230726,122700,20406750,2310,2310,2310,2310,2000
20230726,122600,15786750,2310,2310,2310,2310,0
20230726,122500,15786750,2310,2310,2310,2310,0
20230726,122400,15786750,2310,2310,2310,2310,0
20230726,122300,15786750,2310,2310,2310,2310,0
20230726,122200,15786750,2310,2310,2310,2310,0
20230726,122100,15786750,2310,2310,2310,2310,0
20230726,122000,15786750,2310,2310,2310,2310,0
20230726,121900,15786750,2310,2310,2310,2310,0
20230726,121800,15786750,2310,2310,2310,2310,0
20230726,121700,15786750,2310,2310,2310,2310,0
20230726,121600,15786750,2310,2310,2310,2310,0
20230726,121500,15786750,2310,2310,2310,2310,0
20230726,121400,15786750,2310,2310,2310,2310,0
20230726,121300,15786750,2310,2310,2310,2310,0
20230726,121200,15786750,2310,2310,2310,2310,0
20230726,121100,15786750,2310,2310,2310,2310,0
20230726,121000,15786750,2310,2310,2310,2310,0
20230726,120900,15786750,2310,2310,2310,2310,0
20230726,120800,15786750,2310,2310,2310,2310,0
20230726,120700,15786750,2310,2310,2310,2310,0
20230726,120600,15786750,2310,2310,2310,2310,503
20230726,120500,14624820,2310,2310,2310,2310,0
20230726,120400,14624820,2310,2310,2310,2310,0
20230726,120300,14624820,2310,2310,2310,2310,0
20230726,120200,14624820,2310,2310,2310,2310,0
20230726,120100,14624820,2310,2310,2310,2310,0
20230726,120000,14624820,2310,2310,2310,2310,0
20230726,115900,14624820,2310,2310,2310,2310,0
20230726,115800,14624820,2310,2310,2310,2310,0
20230726,115700,14624820,2310,2310,2310,2310,0
20230726,115600,14624820,2310,2310,2310,2310,0
20230726,115500,14624820,2310,2310,2310,2310,0
20230726,115400,14624820,2310,2310,2310,2310,0
20230726,115300,14624820,2310,2310,2310,2310,500
20230726,115200,13469820,2310,2310,2310,2310,0
20230726,115100,13469820,2310,2310,2310,2310,0
20230726,115000,13469820,2310,2310,2310,2310,0
20230726,114900,13469820,2310,2310,2310,2310,0
20230726,114800,13469820,2310,2310,2310,2310,0
20230726,114700,13469820,2310,2310,2310,2310,0
20230726,114600,13469820,2310,2310,2310,2310,0
20230726,114500,13469820,2310,2310,2310,2310,0
20230726,114400,13469820,2310,2310,2310,2310,0
20230726,114300,13469820,2310,2310,2310,2310,0
20230726,114200,13469820,2310,2310,2310,2310,0
20230726,114100,13469820,2310,2315,2315,2310,156
20230726,114000,13109330,2340,2340,2340,2340,0
20230726,113900,13109330,2340,2340,2340,2340,0
20230726,113800,13109330,2340,2340,2340,2340,0
20230726,113700,13109330,2340,2340,2340,2340,0
20230726,113600,13109330,2340,2340,2340,2340,0
20230726,113500,13109330,2340,2340,2340,2340,0
20230726,113400,13109330,2340,2340,2340,2340,0
20230726,113300,13109330,2340,2340,2340,2340,0
20230726,113200,13109330,2340,2340,2340,2340,0
20230726,113100,13109330,2340,2340,2340,2340,0
20230726,113000,13109330,2340,2340,2340,2340,0
20230726,112900,13109330,2340,2340,2340,2340,0
20230726,112800,13109330,2340,2340,2340,2340,0
20230726,112700,13109330,2340,2340,2340,2340,0
20230726,112600,13109330,2340,2340,2340,2340,0
20230726,112500,13109330,2340,2340,2340,2340,0
20230726,112400,13109330,2340,2340,2340,2340,0
20230726,112300,13109330,2340,2340,2340,2340,0
20230726,112200,13109330,2340,2340,2340,2340,0
20230726,112100,13109330,2340,2340,2340,2340,0
20230726,112000,13109330,2340,2340,2340,2340,0
20230726,111900,13109330,2340,2340,2340,2340,0
20230726,111800,13109330,2340,2340,2340,2340,0
20230726,111700,13109330,2340,2340,2340,2340,0
20230726,111600,13109330,2340,2340,2340,2340,0
20230726,111500,13109330,2340,2340,2340,2340,0
20230726,111400,13109330,2340,2340,2340,2340,0
20230726,111300,13109330,2340,2340,2340,2340,0
20230726,111200,13109330,2340,2340,2340,2340,0
20230726,111100,13109330,2340,2340,2340,2340,0
20230726,111000,13109330,2340,2340,2340,2340,0
20230726,110900,13109330,2340,2340,2340,2340,0
20230726,110800,13109330,2340,2340,2340,2340,0
20230726,110700,13109330,2340,2340,2340,2340,0
20230726,110600,13109330,2340,2340,2340,2340,0
20230726,110500,13109330,2340,2340,2340,2340,0
20230726,110400,13109330,2340,2340,2340,2340,0
20230726,110300,13109330,2340,2340,2340,2340,0
20230726,110200,13109330,2340,2340,2340,2340,0
20230726,110100,13109330,2340,2340,2340,2340,0
20230726,110000,13109330,2340,2340,2340,2340,0
20230726,105900,13109330,2340,2340,2340,2340,0
20230726,105800,13109330,2340,2340,2340,2340,0
20230726,105700,13109330,2340,2340,2340,2340,0
20230726,105600,13109330,2340,2340,2340,2340,0
20230726,105500,13109330,2340,2340,2340,2340,0
20230726,105400,13109330,2340,2340,2340,2340,0
20230726,105300,13109330,2340,2340,2340,2340,0
20230726,105200,13109330,2340,2340,2340,2340,0
20230726,105100,13109330,2340,2340,2340,2340,5
20230726,105000,13097630,2305,2305,2305,2305,0
20230726,104900,13097630,2305,2305,2305,2305,0
20230726,104800,13097630,2305,2305,2305,2305,0
20230726,104700,13097630,2305,2305,2305,2305,0
20230726,104600,13097630,2305,2305,2305,2305,50
20230726,104500,12982380,2305,2305,2305,2305,0
20230726,104400,12982380,2305,2305,2305,2305,0
20230726,104300,12982380,2305,2305,2305,2305,500
20230726,104200,11829880,2305,2305,2305,2305,0
20230726,104100,11829880,2305,2305,2305,2305,0
20230726,104000,11829880,2305,2305,2305,2305,0
20230726,103900,11829880,2305,2305,2305,2305,0
20230726,103800,11829880,2305,2320,2320,2305,304
20230726,103700,11128680,2345,2345,2345,2345,0
20230726,103600,11128680,2345,2345,2345,2345,0
20230726,103500,11128680,2345,2345,2345,2345,0
20230726,103400,11128680,2345,2345,2345,2345,0
20230726,103300,11128680,2345,2345,2345,2345,0
20230726,103200,11128680,2345,2345,2345,2345,0
20230726,103100,11128680,2345,2345,2345,2345,0
20230726,103000,11128680,2345,2345,2345,2345,0
20230726,102900,11128680,2345,2345,2345,2345,0
20230726,102800,11128680,2345,2345,2345,2345,0
20230726,102700,11128680,2345,2345,2345,2345,0
20230726,102600,11128680,2345,2345,2345,2345,0
20230726,102500,11128680,2345,2345,2345,2345,0
20230726,102400,11128680,2345,2345,2345,2345,0
20230726,102300,11128680,2345,2345,2345,2345,0
20230726,102200,11128680,2345,2345,2345,2345,0
20230726,102100,11128680,2345,2345,2345,2345,0
20230726,102000,11128680,2345,2345,2345,2345,0
20230726,101900,11128680,2345,2345,2345,2345,0
20230726,101800,11128680,2345,2345,2345,2345,0
20230726,101700,11128680,2345,2345,2345,2345,0
20230726,101600,11128680,2345,2345,2345,2345,0
20230726,101500,11128680,2345,2345,2345,2345,0
20230726,101400,11128680,2345,2345,2345,2345,0
20230726,101300,11128680,2345,2345,2345,2345,0
20230726,101200,11128680,2345,2345,2345,2345,0
20230726,101100,11128680,2345,2345,2345,2345,0
20230726,101000,11128680,2345,2345,2345,2345,0
20230726,100900,11128680,2345,2345,2345,2345,0
20230726,100800,11128680,2345,2345,2345,2345,0
20230726,100700,11128680,2345,2345,2345,2345,0
20230726,100600,11128680,2345,2345,2345,2345,0
20230726,100500,11128680,2345,2345,2345,2345,0
20230726,100400,11128680,2345,2345,2345,2345,0
20230726,100300,11128680,2345,2345,2345,2345,0
20230726,100200,11128680,2345,2345,2345,2345,0
20230726,100100,11128680,2345,2345,2345,2345,0
20230726,100000,11128680,2345,2345,2345,2345,0
20230726,095900,11128680,2345,2345,2345,2345,0
20230726,095800,11128680,2345,2345,2345,2345,0
20230726,095700,11128680,2345,2345,2345,2345,0
20230726,095600,11128680,2345,2345,2345,2345,0
20230726,095500,11128680,2345,2345,2345,2345,0
20230726,095400,11128680,2345,2345,2345,2345,0
20230726,095300,11128680,2345,2345,2345,2345,0
20230726,095200,11128680,2345,2345,2345,2345,0
20230726,095100,11128680,2345,2345,2345,2345,0
20230726,095000,11128680,2345,2345,2345,2345,0
20230726,094900,11128680,2345,2345,2345,2345,0
20230726,094800,11128680,2345,2345,2345,2345,0
20230726,094700,11128680,2345,2345,2345,2345,0
20230726,094600,11128680,2345,2345,2345,2345,0
20230726,094500,11128680,2345,2345,2345,2345,0
20230726,094400,11128680,2345,2345,2345,2345,0
20230726,094300,11128680,2345,2345,2345,2345,0
20230726,094200,11128680,2345,2345,2345,2345,0
20230726,094100,11128680,2345,2345,2345,2345,0
20230726,094000,11128680,2345,2345,2345,2345,0
20230726,093900,11128680,2345,2345,2345,2345,0
20230726,093800,11128680,2345,2345,2345,2345,0
20230726,093700,11128680,2345,2345,2345,2345,1
20230726,093600,11126335,2320,2320,2320,2320,154
20230726,093500,10769055,2320,2330,2330,2320,3300
20230726,093400,3110315,2335,2335,2335,2335,2
20230726,093300,3105645,2365,2365,2365,2365,0
20230726,093200,3105645,2365,2365,2365,2365,0
20230726,093100,3105645,2365,2360,2365,2360,20
20230726,093000,3058430,2355,2355,2355,2355,12
20230726,092900,3030170,2360,2360,2360,2360,0
20230726,092800,3030170,2360,2360,2360,2360,0
20230726,092700,3030170,2360,2360,2360,2360,0
20230726,092600,3030170,2360,2360,2360,2360,0
20230726,092500,3030170,2360,2360,2360,2360,1
20230726,092400,3027810,2325,2325,2325,2325,0
20230726,092300,3027810,2325,2325,2325,2325,0
20230726,092200,3027810,2325,2325,2325,2325,0
20230726,092100,3027810,2325,2325,2325,2325,724
20230726,092000,1344510,2320,2320,2320,2320,0
20230726,091900,1344510,2320,2320,2320,2320,0
20230726,091800,1344510,2320,2320,2320,2320,0
20230726,091700,1344510,2320,2320,2320,2320,0
20230726,091600,1344510,2320,2320,2320,2320,0
20230726,091500,1344510,2320,2320,2320,2320,0
20230726,091400,1344510,2320,2320,2320,2320,0
20230726,091300,1344510,2320,2320,2320,2320,0
20230726,091200,1344510,2320,2320,2320,2320,0
20230726,091100,1344510,2320,2320,2320,2320,0
20230726,091000,1344510,2320,2320,2320,2320,0
20230726,090900,1344510,2320,2320,2320,2320,0
20230726,090800,1344510,2320,2320,2320,2320,0
20230726,090700,1344510,2320,2320,2320,2320,0
20230726,090600,1344510,2320,2330,2330,2320,577
20230726,090500,4670,2335,2335,2335,2335,0
20230726,090400,4670,2335,2335,2335,2335,0
20230726,090300,4670,2335,2335,2335,2335,0
20230726,090200,4670,2335,2335,2335,2335,0
20230726,090100,4670,2335,2335,2335,2335,0
20230726,090000,4670,2335,2335,2335,2335,2