KissMeData/014530/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,185900,731811690,3900,3900,3900,3900,2935
20240726,185800,731811690,3900,3900,3900,3900,0
20240726,185700,731811690,3900,3900,3900,3900,0
20240726,185600,731811690,3900,3900,3900,3900,0
20240726,185500,731811690,3900,3900,3900,3900,0
20240726,185400,731811690,3900,3900,3900,3900,0
20240726,185300,731811690,3900,3900,3900,3900,0
20240726,185200,731811690,3900,3900,3900,3900,0
20240726,185100,731811690,3900,3900,3900,3900,0
20240726,185000,731811690,3900,3900,3900,3900,0
20240726,184900,731811690,3900,3900,3900,3900,0
20240726,184800,731811690,3900,3900,3900,3900,0
20240726,184700,731811690,3900,3900,3900,3900,0
20240726,184600,731811690,3900,3900,3900,3900,0
20240726,184500,731811690,3900,3900,3900,3900,0
20240726,184400,731811690,3900,3900,3900,3900,0
20240726,184300,731811690,3900,3900,3900,3900,0
20240726,184200,731811690,3900,3900,3900,3900,0
20240726,184100,731811690,3900,3900,3900,3900,0
20240726,184000,731811690,3900,3900,3900,3900,0
20240726,183900,731811690,3900,3900,3900,3900,0
20240726,183800,731811690,3900,3900,3900,3900,0
20240726,183700,731811690,3900,3900,3900,3900,0
20240726,183600,731811690,3900,3900,3900,3900,0
20240726,183500,731811690,3900,3900,3900,3900,0
20240726,183400,731811690,3900,3900,3900,3900,0
20240726,183300,731811690,3900,3900,3900,3900,0
20240726,183200,731811690,3900,3900,3900,3900,0
20240726,183100,731811690,3900,3900,3900,3900,0
20240726,183000,731811690,3900,3900,3900,3900,0
20240726,182900,731811690,3900,3900,3900,3900,2935
20240726,182800,731811690,3900,3900,3900,3900,0
20240726,182700,731811690,3900,3900,3900,3900,0
20240726,182600,731811690,3900,3900,3900,3900,0
20240726,182500,731811690,3900,3900,3900,3900,0
20240726,182400,731811690,3900,3900,3900,3900,0
20240726,182300,731811690,3900,3900,3900,3900,0
20240726,182200,731811690,3900,3900,3900,3900,0
20240726,182100,731811690,3900,3900,3900,3900,0
20240726,182000,731811690,3900,3900,3900,3900,0
20240726,181900,731811690,3900,3900,3900,3900,0
20240726,181800,731811690,3900,3900,3900,3900,0
20240726,181700,731811690,3900,3900,3900,3900,0
20240726,181600,731811690,3900,3900,3900,3900,0
20240726,181500,731811690,3900,3900,3900,3900,0
20240726,181400,731811690,3900,3900,3900,3900,0
20240726,181300,731811690,3900,3900,3900,3900,0
20240726,181200,731811690,3900,3900,3900,3900,0
20240726,181100,731811690,3900,3900,3900,3900,0
20240726,181000,731811690,3900,3900,3900,3900,0
20240726,180900,731811690,3900,3900,3900,3900,0
20240726,180800,731811690,3900,3900,3900,3900,0
20240726,180700,731811690,3900,3900,3900,3900,0
20240726,180600,731811690,3900,3900,3900,3900,0
20240726,180500,731811690,3900,3900,3900,3900,0
20240726,180400,731811690,3900,3900,3900,3900,0
20240726,180300,731811690,3900,3900,3900,3900,0
20240726,180200,731811690,3900,3900,3900,3900,0
20240726,180100,731811690,3900,3900,3900,3900,0
20240726,180000,731811690,3900,3900,3900,3900,0
20240726,175900,731811690,3900,3900,3900,3900,2935
20240726,175800,731811690,3900,3900,3900,3900,0
20240726,175700,731811690,3900,3900,3900,3900,0
20240726,175600,731811690,3900,3900,3900,3900,0
20240726,175500,731811690,3900,3900,3900,3900,0
20240726,175400,731811690,3900,3900,3900,3900,0
20240726,175300,731811690,3900,3900,3900,3900,0
20240726,175200,731811690,3900,3900,3900,3900,0
20240726,175100,731811690,3900,3900,3900,3900,0
20240726,175000,731811690,3900,3900,3900,3900,0
20240726,174900,731811690,3900,3900,3900,3900,0
20240726,174800,731811690,3900,3900,3900,3900,0
20240726,174700,731811690,3900,3900,3900,3900,0
20240726,174600,731811690,3900,3900,3900,3900,0
20240726,174500,731811690,3900,3900,3900,3900,0
20240726,174400,731811690,3900,3900,3900,3900,0
20240726,174300,731811690,3900,3900,3900,3900,0
20240726,174200,731811690,3900,3900,3900,3900,0
20240726,174100,731811690,3900,3900,3900,3900,0
20240726,174000,731811690,3900,3900,3900,3900,0
20240726,173900,731811690,3900,3900,3900,3900,0
20240726,173800,731811690,3900,3900,3900,3900,0
20240726,173700,731811690,3900,3900,3900,3900,0
20240726,173600,731811690,3900,3900,3900,3900,0
20240726,173500,731811690,3900,3900,3900,3900,0
20240726,173400,731811690,3900,3900,3900,3900,0
20240726,173300,731811690,3900,3900,3900,3900,0
20240726,173200,731811690,3900,3900,3900,3900,0
20240726,173100,731811690,3900,3900,3900,3900,0
20240726,173000,731811690,3900,3900,3900,3900,0
20240726,172900,731811690,3900,3900,3900,3900,2935
20240726,172800,731811690,3900,3900,3900,3900,0
20240726,172700,731811690,3900,3900,3900,3900,0
20240726,172600,731811690,3900,3900,3900,3900,0
20240726,172500,731811690,3900,3900,3900,3900,0
20240726,172400,731811690,3900,3900,3900,3900,0
20240726,172300,731811690,3900,3900,3900,3900,0
20240726,172200,731811690,3900,3900,3900,3900,0
20240726,172100,731811690,3900,3900,3900,3900,0
20240726,172000,731811690,3900,3900,3900,3900,0
20240726,171900,731811690,3900,3900,3900,3900,0
20240726,171800,731811690,3900,3900,3900,3900,0
20240726,171700,731811690,3900,3900,3900,3900,0
20240726,171600,731811690,3900,3900,3900,3900,0
20240726,171500,731811690,3900,3900,3900,3900,0
20240726,171400,731811690,3900,3900,3900,3900,0
20240726,171300,731811690,3900,3900,3900,3900,0
20240726,171200,731811690,3900,3900,3900,3900,0
20240726,171100,731811690,3900,3900,3900,3900,0
20240726,171000,731811690,3900,3900,3900,3900,0
20240726,170900,731811690,3900,3900,3900,3900,0
20240726,170800,731811690,3900,3900,3900,3900,0
20240726,170700,731811690,3900,3900,3900,3900,0
20240726,170600,731811690,3900,3900,3900,3900,0
20240726,170500,731811690,3900,3900,3900,3900,0
20240726,170400,731811690,3900,3900,3900,3900,0
20240726,170300,731811690,3900,3900,3900,3900,0
20240726,170200,731811690,3900,3900,3900,3900,0
20240726,170100,731811690,3900,3900,3900,3900,0
20240726,170000,731811690,3900,3900,3900,3900,0
20240726,165900,731811690,3900,3900,3900,3900,2935
20240726,165800,731811690,3900,3900,3900,3900,0
20240726,165700,731811690,3900,3900,3900,3900,0
20240726,165600,731811690,3900,3900,3900,3900,0
20240726,165500,731811690,3900,3900,3900,3900,0
20240726,165400,731811690,3900,3900,3900,3900,0
20240726,165300,731811690,3900,3900,3900,3900,0
20240726,165200,731811690,3900,3900,3900,3900,0
20240726,165100,731811690,3900,3900,3900,3900,0
20240726,165000,731811690,3900,3900,3900,3900,0
20240726,164900,731811690,3900,3900,3900,3900,0
20240726,164800,731811690,3900,3900,3900,3900,0
20240726,164700,731811690,3900,3900,3900,3900,0
20240726,164600,731811690,3900,3900,3900,3900,0
20240726,164500,731811690,3900,3900,3900,3900,0
20240726,164400,731811690,3900,3900,3900,3900,0
20240726,164300,731811690,3900,3900,3900,3900,0
20240726,164200,731811690,3900,3900,3900,3900,0
20240726,164100,731811690,3900,3900,3900,3900,0
20240726,164000,731811690,3900,3900,3900,3900,0
20240726,163900,731811690,3900,3900,3900,3900,0
20240726,163800,731811690,3900,3900,3900,3900,0
20240726,163700,731811690,3900,3900,3900,3900,0
20240726,163600,731811690,3900,3900,3900,3900,0
20240726,163500,731811690,3900,3900,3900,3900,0
20240726,163400,731811690,3900,3900,3900,3900,0
20240726,163300,731811690,3900,3900,3900,3900,0
20240726,163200,731811690,3900,3900,3900,3900,0
20240726,163100,731811690,3900,3900,3900,3900,0
20240726,163000,731811690,3900,3900,3900,3900,0
20240726,162900,731811690,3900,3900,3900,3900,2935
20240726,162800,731811690,3900,3900,3900,3900,0
20240726,162700,731811690,3900,3900,3900,3900,0
20240726,162600,731811690,3900,3900,3900,3900,0
20240726,162500,731811690,3900,3900,3900,3900,0
20240726,162400,731811690,3900,3900,3900,3900,0
20240726,162300,731811690,3900,3900,3900,3900,0
20240726,162200,731811690,3900,3900,3900,3900,0
20240726,162100,731811690,3900,3900,3900,3900,0
20240726,162000,731811690,3900,3900,3900,3900,0
20240726,161900,731811690,3900,3900,3900,3900,0
20240726,161800,731811690,3900,3900,3900,3900,0
20240726,161700,731811690,3900,3900,3900,3900,0
20240726,161600,731811690,3900,3900,3900,3900,0
20240726,161500,731811690,3900,3900,3900,3900,0
20240726,161400,731811690,3900,3900,3900,3900,0
20240726,161300,731811690,3900,3900,3900,3900,0
20240726,161200,731811690,3900,3900,3900,3900,0
20240726,161100,731811690,3900,3900,3900,3900,0
20240726,161000,731811690,3900,3900,3900,3900,0
20240726,160900,731811690,3900,3900,3900,3900,0
20240726,160800,731811690,3900,3900,3900,3900,0
20240726,160700,731811690,3900,3900,3900,3900,0
20240726,160600,731811690,3900,3900,3900,3900,0
20240726,160500,731811690,3900,3900,3900,3900,0
20240726,160400,731811690,3900,3900,3900,3900,0
20240726,160300,731811690,3900,3900,3900,3900,0
20240726,160200,731811690,3900,3900,3900,3900,0
20240726,160100,731811690,3900,3900,3900,3900,0
20240726,160000,731811690,3900,3900,3900,3900,0
20240726,155900,731811690,3900,3900,3900,3900,2935
20240726,155800,731811690,3900,3900,3900,3900,0
20240726,155700,731811690,3900,3900,3900,3900,0
20240726,155600,731811690,3900,3900,3900,3900,0
20240726,155500,731811690,3900,3900,3900,3900,0
20240726,155400,731811690,3900,3900,3900,3900,0
20240726,155300,731811690,3900,3900,3900,3900,0
20240726,155200,731811690,3900,3900,3900,3900,0
20240726,155100,731811690,3900,3900,3900,3900,0
20240726,155000,731811690,3900,3900,3900,3900,0
20240726,154900,731811690,3900,3900,3900,3900,0
20240726,154800,731811690,3900,3900,3900,3900,0
20240726,154700,731811690,3900,3900,3900,3900,0
20240726,154600,731811690,3900,3900,3900,3900,0
20240726,154500,731811690,3900,3900,3900,3900,0
20240726,154400,731811690,3900,3900,3900,3900,0
20240726,154300,731811690,3900,3900,3900,3900,0
20240726,154200,731811690,3900,3900,3900,3900,0
20240726,154100,731811690,3900,3900,3900,3900,0
20240726,154000,731811690,3900,3900,3900,3900,0
20240726,153900,731811690,3900,3900,3900,3900,0
20240726,153800,731811690,3900,3900,3900,3900,0
20240726,153700,731811690,3900,3900,3900,3900,0
20240726,153600,731811690,3900,3900,3900,3900,0
20240726,153500,731811690,3900,3900,3900,3900,0
20240726,153400,731811690,3900,3900,3900,3900,0
20240726,153300,731811690,3900,3900,3900,3900,0
20240726,153200,731811690,3900,3900,3900,3900,0
20240726,153100,731811690,3900,3900,3900,3900,0
20240726,153000,731811690,3900,3900,3900,3900,2935
20240726,152900,720365190,3900,3900,3900,3900,0
20240726,152800,720365190,3900,3900,3900,3900,0
20240726,152700,720365190,3900,3900,3900,3900,0
20240726,152600,720365190,3900,3900,3900,3900,0
20240726,152500,720365190,3900,3900,3900,3900,0
20240726,152400,720365190,3900,3900,3900,3900,0
20240726,152300,720365190,3900,3900,3900,3900,0
20240726,152200,720365190,3900,3900,3900,3900,0
20240726,152100,720365190,3900,3900,3900,3900,0
20240726,152000,720365190,3900,3900,3900,3900,0
20240726,151900,720365190,3900,3895,3900,3890,241
20240726,151800,719427410,3900,3900,3900,3900,3223
20240726,151700,706857710,3900,3900,3900,3900,1
20240726,151600,706853810,3905,3905,3905,3905,0
20240726,151500,706853810,3905,3905,3905,3905,30
20240726,151400,706736660,3905,3900,3905,3900,269
20240726,151300,705686560,3900,3900,3900,3900,0
20240726,151200,705686560,3900,3900,3900,3900,0
20240726,151100,705686560,3900,3900,3900,3900,0
20240726,151000,705686560,3900,3900,3900,3900,500
20240726,150900,703736560,3900,3900,3900,3900,0
20240726,150800,703736560,3900,3900,3900,3900,4615
20240726,150700,685738060,3900,3900,3900,3900,850
20240726,150600,682423060,3900,3900,3900,3900,765
20240726,150500,679439560,3900,3900,3900,3900,0
20240726,150400,679439560,3900,3900,3900,3900,100
20240726,150300,679049560,3900,3900,3900,3900,4030
20240726,150200,663332560,3910,3910,3910,3910,770
20240726,150100,660321860,3910,3910,3910,3910,50
20240726,150000,660126360,3910,3910,3910,3910,1
20240726,145900,660122450,3900,3900,3900,3900,13
20240726,145800,660071750,3910,3900,3910,3900,155
20240726,145700,659466200,3900,3900,3900,3900,20
20240726,145600,659388200,3900,3900,3900,3900,16
20240726,145500,659325800,3900,3910,3910,3900,450
20240726,145400,657567800,3910,3910,3910,3910,3
20240726,145300,657556070,3910,3910,3910,3910,1000
20240726,145200,653646070,3910,3910,3910,3910,100
20240726,145100,653255070,3915,3915,3915,3915,0
20240726,145000,653255070,3915,3900,3915,3900,10003
20240726,144900,614094220,3905,3900,3905,3900,13083
20240726,144800,563070405,3900,3895,3900,3895,797
20240726,144700,559966040,3890,3890,3890,3890,1083
20240726,144600,555753170,3890,3890,3890,3890,30
20240726,144500,555636470,3890,3885,3890,3885,1638
20240726,144400,549272750,3890,3890,3890,3890,50
20240726,144300,549078250,3890,3890,3890,3890,0
20240726,144200,549078250,3890,3890,3890,3890,0
20240726,144100,549078250,3890,3890,3890,3890,0
20240726,144000,549078250,3890,3890,3890,3890,50
20240726,143900,548883750,3895,3895,3895,3895,0
20240726,143800,548883750,3895,3895,3895,3895,0
20240726,143700,548883750,3895,3895,3895,3895,0
20240726,143600,548883750,3895,3895,3895,3895,1
20240726,143500,548879855,3885,3880,3885,3880,10834
20240726,143400,506826285,3880,3885,3885,3875,2937
20240726,143300,495424220,3880,3880,3880,3880,2000
20240726,143200,487664220,3895,3895,3895,3895,77
20240726,143100,487364305,3895,3880,3895,3880,8893
20240726,143000,452859450,3880,3880,3880,3880,5
20240726,142900,452840050,3880,3885,3885,3880,12104
20240726,142800,405874830,3895,3895,3895,3895,15
20240726,142700,405816405,3885,3885,3885,3885,1000
20240726,142600,401931405,3885,3895,3895,3885,303
20240726,142500,400751500,3895,3895,3895,3895,100
20240726,142400,400362000,3895,3895,3895,3895,1
20240726,142300,400358105,3890,3890,3890,3890,460
20240726,142200,398568705,3890,3890,3890,3890,20
20240726,142100,398490905,3890,3895,3895,3890,101
20240726,142000,398097515,3895,3895,3895,3895,0
20240726,141900,398097515,3895,3895,3895,3895,0
20240726,141800,398097515,3895,3895,3895,3895,0
20240726,141700,398097515,3895,3895,3895,3895,0
20240726,141600,398097515,3895,3895,3895,3895,342
20240726,141500,396765425,3890,3890,3890,3890,1273
20240726,141400,391813455,3890,3890,3890,3890,0
20240726,141300,391813455,3890,3890,3890,3890,0
20240726,141200,391813455,3890,3890,3890,3890,0
20240726,141100,391813455,3890,3890,3890,3890,695
20240726,141000,389109905,3890,3890,3890,3890,1
20240726,140900,389106015,3885,3885,3885,3885,0
20240726,140800,389106015,3885,3885,3885,3885,0
20240726,140700,389106015,3885,3885,3885,3885,0
20240726,140600,389106015,3885,3885,3885,3885,0
20240726,140500,389106015,3885,3885,3885,3885,0
20240726,140400,389106015,3885,3885,3885,3885,0
20240726,140300,389106015,3885,3885,3885,3885,0
20240726,140200,389106015,3885,3885,3885,3885,373
20240726,140100,387656910,3885,3885,3885,3885,0
20240726,140000,387656910,3885,3885,3885,3885,0
20240726,135900,387656910,3885,3885,3885,3885,50
20240726,135800,387462660,3895,3895,3895,3895,2
20240726,135700,387454870,3895,3895,3895,3895,174
20240726,135600,386777140,3885,3885,3895,3885,127
20240726,135500,386282765,3895,3895,3895,3895,90
20240726,135400,385932215,3895,3885,3895,3885,440
20240726,135300,384221915,3895,3895,3895,3895,0
20240726,135200,384221915,3895,3895,3895,3895,0
20240726,135100,384221915,3895,3895,3895,3895,0
20240726,135000,384221915,3895,3895,3895,3895,0
20240726,134900,384221915,3895,3895,3895,3895,0
20240726,134800,384221915,3895,3895,3895,3895,0
20240726,134700,384221915,3895,3895,3895,3895,0
20240726,134600,384221915,3895,3895,3895,3895,1
20240726,134500,384218020,3885,3885,3885,3885,30
20240726,134400,384101470,3885,3885,3885,3885,1567
20240726,134300,378013675,3895,3895,3895,3895,0
20240726,134200,378013675,3895,3895,3895,3895,1
20240726,134100,378009780,3885,3885,3885,3885,0
20240726,134000,378009780,3885,3885,3885,3885,0
20240726,133900,378009780,3885,3885,3885,3885,0
20240726,133800,378009780,3885,3885,3885,3885,0
20240726,133700,378009780,3885,3885,3885,3885,0
20240726,133600,378009780,3885,3885,3885,3885,0
20240726,133500,378009780,3885,3885,3885,3885,10
20240726,133400,377970930,3895,3895,3895,3895,0
20240726,133300,377970930,3895,3895,3895,3895,0
20240726,133200,377970930,3895,3895,3895,3895,1
20240726,133100,377967035,3895,3895,3895,3895,0
20240726,133000,377967035,3895,3895,3895,3895,10
20240726,132900,377928085,3895,3895,3895,3895,0
20240726,132800,377928085,3895,3895,3895,3895,0
20240726,132700,377928085,3895,3895,3895,3895,0
20240726,132600,377928085,3895,3895,3895,3895,0
20240726,132500,377928085,3895,3895,3895,3895,0
20240726,132400,377928085,3895,3895,3895,3895,0
20240726,132300,377928085,3895,3895,3895,3895,0
20240726,132200,377928085,3895,3895,3895,3895,0
20240726,132100,377928085,3895,3895,3895,3895,0
20240726,132000,377928085,3895,3895,3895,3895,2
20240726,131900,377920295,3890,3890,3890,3890,0
20240726,131800,377920295,3890,3890,3890,3890,500
20240726,131700,375975295,3890,3890,3890,3890,5
20240726,131600,375955845,3890,3890,3890,3890,0
20240726,131500,375955845,3890,3890,3890,3890,0
20240726,131400,375955845,3890,3890,3890,3890,0
20240726,131300,375955845,3890,3890,3890,3890,0
20240726,131200,375955845,3890,3890,3890,3890,0
20240726,131100,375955845,3890,3890,3890,3890,0
20240726,131000,375955845,3890,3890,3890,3890,5
20240726,130900,375936395,3890,3890,3890,3890,10
20240726,130800,375897495,3890,3885,3890,3885,1802
20240726,130700,368896715,3890,3890,3890,3890,500
20240726,130600,366951715,3890,3890,3890,3890,78
20240726,130500,366648295,3890,3890,3890,3890,0
20240726,130400,366648295,3890,3890,3890,3890,0
20240726,130300,366648295,3890,3890,3890,3890,16
20240726,130200,366586055,3890,3890,3890,3890,484
20240726,130100,364703295,3890,3890,3890,3890,49
20240726,130000,364512685,3890,3885,3890,3885,420
20240726,125900,362878890,3890,3890,3890,3890,0
20240726,125800,362878890,3890,3890,3890,3890,1372
20240726,125700,357541810,3890,3890,3890,3890,0
20240726,125600,357541810,3890,3890,3890,3890,1000
20240726,125500,353651810,3885,3885,3885,3885,0
20240726,125400,353651810,3885,3885,3885,3885,0
20240726,125300,353651810,3885,3885,3885,3885,0
20240726,125200,353651810,3885,3885,3885,3885,0
20240726,125100,353651810,3885,3885,3885,3885,57
20240726,125000,353430365,3890,3890,3890,3890,0
20240726,124900,353430365,3890,3885,3890,3885,2003
20240726,124800,345638710,3885,3885,3885,3885,20
20240726,124700,345561010,3885,3885,3885,3885,100
20240726,124600,345172510,3890,3890,3890,3890,30
20240726,124500,345055810,3885,3885,3885,3885,22
20240726,124400,344970340,3885,3885,3885,3885,2425
20240726,124300,335549215,3885,3885,3885,3885,606
20240726,124200,333194905,3885,3885,3885,3885,218
20240726,124100,332347975,3885,3885,3885,3885,843
20240726,124000,329072920,3885,3885,3885,3885,112
20240726,123900,328637800,3885,3885,3885,3885,300
20240726,123800,327472300,3885,3885,3885,3885,23
20240726,123700,327382945,3885,3885,3885,3885,0
20240726,123600,327382945,3885,3885,3885,3885,1000
20240726,123500,323497945,3885,3885,3885,3885,0
20240726,123400,323497945,3885,3885,3885,3885,0
20240726,123300,323497945,3885,3885,3885,3885,0
20240726,123200,323497945,3885,3885,3885,3885,204
20240726,123100,322705405,3885,3885,3885,3885,0
20240726,123000,322705405,3885,3885,3885,3885,0
20240726,122900,322705405,3885,3885,3885,3885,0
20240726,122800,322705405,3885,3885,3885,3885,1
20240726,122700,322701520,3890,3890,3890,3890,40
20240726,122600,322545920,3885,3885,3885,3885,2674
20240726,122500,312157430,3885,3885,3885,3885,0
20240726,122400,312157430,3885,3885,3885,3885,0
20240726,122300,312157430,3885,3885,3885,3885,1
20240726,122200,312153545,3880,3880,3880,3880,0
20240726,122100,312153545,3880,3880,3880,3880,0
20240726,122000,312153545,3880,3885,3885,3880,503
20240726,121900,310199405,3885,3885,3885,3885,0
20240726,121800,310199405,3885,3885,3885,3885,26
20240726,121700,310098395,3885,3885,3885,3885,229
20240726,121600,309208730,3885,3885,3885,3885,0
20240726,121500,309208730,3885,3885,3885,3885,0
20240726,121400,309208730,3885,3885,3885,3885,10
20240726,121300,309169880,3885,3885,3885,3885,0
20240726,121200,309169880,3885,3880,3885,3880,3
20240726,121100,309158235,3880,3880,3880,3880,416
20240726,121000,307544155,3880,3880,3880,3880,1
20240726,120900,307540275,3880,3880,3880,3880,0
20240726,120800,307540275,3880,3880,3880,3880,0
20240726,120700,307540275,3880,3880,3880,3880,198
20240726,120600,306772035,3880,3880,3880,3880,80
20240726,120500,306461635,3880,3880,3880,3880,1
20240726,120400,306457755,3880,3880,3880,3875,1563
20240726,120300,300393965,3880,3880,3880,3880,957
20240726,120200,296680805,3875,3875,3875,3875,0
20240726,120100,296680805,3875,3870,3875,3870,623
20240726,120000,294266900,3875,3875,3875,3875,500
20240726,115900,292329400,3875,3875,3875,3875,400
20240726,115800,290779400,3875,3875,3875,3875,0
20240726,115700,290779400,3875,3875,3875,3875,0
20240726,115600,290779400,3875,3875,3875,3875,0
20240726,115500,290779400,3875,3875,3875,3875,270
20240726,115400,289733150,3875,3875,3875,3875,0
20240726,115300,289733150,3875,3875,3875,3875,5
20240726,115200,289713775,3875,3875,3875,3875,1
20240726,115100,289709900,3875,3875,3875,3875,0
20240726,115000,289709900,3875,3875,3875,3875,0
20240726,114900,289709900,3875,3875,3875,3875,0
20240726,114800,289709900,3875,3875,3875,3875,1
20240726,114700,289706025,3875,3875,3875,3870,556
20240726,114600,287553125,3875,3875,3875,3875,0
20240726,114500,287553125,3875,3875,3875,3875,0
20240726,114400,287553125,3875,3875,3875,3875,14
20240726,114300,287498875,3870,3870,3870,3870,78
20240726,114200,287197015,3870,3870,3870,3870,0
20240726,114100,287197015,3870,3870,3870,3870,5
20240726,114000,287177665,3870,3870,3870,3870,0
20240726,113900,287177665,3870,3870,3870,3870,1
20240726,113800,287173795,3870,3870,3870,3870,26
20240726,113700,287073175,3870,3870,3870,3870,0
20240726,113600,287073175,3870,3870,3870,3870,0
20240726,113500,287073175,3870,3870,3870,3870,0
20240726,113400,287073175,3870,3870,3870,3870,4511
20240726,113300,269615605,3870,3870,3870,3870,0
20240726,113200,269615605,3870,3870,3870,3870,0
20240726,113100,269615605,3870,3870,3870,3870,0
20240726,113000,269615605,3870,3870,3870,3870,3
20240726,112900,269603995,3865,3865,3865,3865,0
20240726,112800,269603995,3865,3865,3865,3865,0
20240726,112700,269603995,3865,3865,3865,3865,0
20240726,112600,269603995,3865,3865,3865,3865,0
20240726,112500,269603995,3865,3865,3865,3865,0
20240726,112400,269603995,3865,3865,3865,3865,0
20240726,112300,269603995,3865,3865,3865,3865,0
20240726,112200,269603995,3865,3865,3865,3865,0
20240726,112100,269603995,3865,3865,3865,3865,0
20240726,112000,269603995,3865,3865,3865,3865,0
20240726,111900,269603995,3865,3865,3865,3865,0
20240726,111800,269603995,3865,3865,3865,3865,0
20240726,111700,269603995,3865,3865,3865,3865,0
20240726,111600,269603995,3865,3865,3865,3865,0
20240726,111500,269603995,3865,3865,3865,3865,0
20240726,111400,269603995,3865,3865,3865,3865,0
20240726,111300,269603995,3865,3865,3865,3865,0
20240726,111200,269603995,3865,3865,3865,3865,0
20240726,111100,269603995,3865,3865,3865,3865,0
20240726,111000,269603995,3865,3865,3865,3865,0
20240726,110900,269603995,3865,3865,3865,3865,0
20240726,110800,269603995,3865,3865,3865,3865,56
20240726,110700,269387555,3865,3865,3865,3865,0
20240726,110600,269387555,3865,3865,3865,3865,100
20240726,110500,269001055,3865,3865,3865,3865,61
20240726,110400,268765290,3865,3870,3870,3865,144
20240726,110300,268208230,3860,3860,3860,3860,0
20240726,110200,268208230,3860,3860,3860,3860,0
20240726,110100,268208230,3860,3870,3870,3860,10110
20240726,110000,229168105,3870,3870,3870,3870,0
20240726,105900,229168105,3870,3870,3870,3870,0
20240726,105800,229168105,3870,3870,3870,3870,0
20240726,105700,229168105,3870,3870,3870,3870,51
20240726,105600,228970735,3865,3865,3865,3865,0
20240726,105500,228970735,3865,3865,3865,3865,0
20240726,105400,228970735,3865,3865,3865,3865,0
20240726,105300,228970735,3865,3865,3865,3865,0
20240726,105200,228970735,3865,3865,3865,3865,1203
20240726,105100,224321140,3865,3865,3865,3865,0
20240726,105000,224321140,3865,3865,3865,3865,43
20240726,104900,224154945,3865,3865,3865,3865,1
20240726,104800,224151080,3865,3865,3865,3865,0
20240726,104700,224151080,3865,3865,3865,3865,0
20240726,104600,224151080,3865,3865,3865,3865,0
20240726,104500,224151080,3865,3865,3865,3865,0
20240726,104400,224151080,3865,3865,3865,3865,200
20240726,104300,223378080,3870,3870,3870,3870,0
20240726,104200,223378080,3870,3870,3870,3870,10
20240726,104100,223339380,3870,3870,3870,3870,5
20240726,104000,223320030,3860,3860,3860,3860,0
20240726,103900,223320030,3860,3860,3860,3860,0
20240726,103800,223320030,3860,3860,3860,3860,0
20240726,103700,223320030,3860,3860,3860,3860,500
20240726,103600,221390030,3860,3860,3860,3860,0
20240726,103500,221390030,3860,3865,3865,3860,496
20240726,103400,219474835,3865,3865,3865,3865,342
20240726,103300,218153005,3865,3865,3865,3865,0
20240726,103200,218153005,3865,3865,3865,3865,2
20240726,103100,218145275,3865,3865,3865,3865,706
20240726,103000,215416585,3865,3870,3870,3865,154
20240726,102900,214821325,3865,3865,3865,3865,20
20240726,102800,214744025,3865,3865,3865,3865,0
20240726,102700,214744025,3865,3865,3865,3865,400
20240726,102600,213198025,3865,3865,3865,3865,500
20240726,102500,211265525,3865,3865,3865,3865,100
20240726,102400,210879025,3860,3860,3860,3860,0
20240726,102300,210879025,3860,3860,3860,3860,202
20240726,102200,210099305,3870,3870,3870,3870,0
20240726,102100,210099305,3870,3870,3870,3870,0
20240726,102000,210099305,3870,3870,3870,3870,32
20240726,101900,209975465,3870,3870,3870,3870,13
20240726,101800,209925155,3870,3870,3870,3870,18
20240726,101700,209855495,3860,3865,3865,3860,1296
20240726,101600,204846955,3865,3865,3865,3865,0
20240726,101500,204846955,3865,3865,3865,3865,0
20240726,101400,204846955,3865,3865,3865,3865,0
20240726,101300,204846955,3865,3865,3865,3865,33
20240726,101200,204719410,3865,3865,3865,3865,70
20240726,101100,204448860,3865,3865,3865,3865,20
20240726,101000,204371560,3865,3865,3865,3865,20
20240726,100900,204294260,3860,3870,3870,3860,645
20240726,100800,201800945,3870,3870,3870,3870,7
20240726,100700,201773855,3870,3870,3870,3870,0
20240726,100600,201773855,3870,3870,3870,3870,2
20240726,100500,201766115,3870,3870,3870,3870,8
20240726,100400,201735155,3870,3870,3870,3870,3
20240726,100300,201723545,3870,3865,3870,3865,2191
20240726,100200,193252925,3870,3870,3870,3870,8
20240726,100100,193221965,3865,3865,3865,3865,0
20240726,100000,193221965,3865,3865,3865,3865,91
20240726,095900,192870250,3865,3865,3865,3865,1250
20240726,095800,188039000,3870,3870,3870,3870,2
20240726,095700,188031260,3870,3870,3870,3870,0
20240726,095600,188031260,3870,3870,3870,3870,0
20240726,095500,188031260,3870,3870,3870,3870,3
20240726,095400,188019650,3870,3870,3870,3870,1
20240726,095300,188015780,3870,3870,3870,3870,6
20240726,095200,187992560,3870,3870,3870,3870,1
20240726,095100,187988690,3865,3865,3865,3865,167
20240726,095000,187343235,3865,3865,3865,3865,233
20240726,094900,186442690,3865,3865,3865,3865,0
20240726,094800,186442690,3865,3865,3865,3865,809
20240726,094700,183315905,3865,3865,3865,3865,0
20240726,094600,183315905,3865,3865,3865,3865,2
20240726,094500,183308175,3865,3865,3865,3865,50
20240726,094400,183114925,3865,3865,3865,3865,2
20240726,094300,183107195,3865,3865,3865,3865,217
20240726,094200,182268490,3865,3865,3865,3865,3841
20240726,094100,167423025,3870,3865,3870,3865,22
20240726,094000,167337985,3870,3870,3870,3870,100
20240726,093900,166950985,3870,3870,3870,3870,0
20240726,093800,166950985,3870,3870,3870,3870,258
20240726,093700,165952525,3870,3870,3870,3870,102
20240726,093600,165557785,3870,3870,3870,3870,0
20240726,093500,165557785,3870,3870,3870,3870,322
20240726,093400,164311645,3870,3870,3870,3870,574
20240726,093300,162090265,3875,3875,3875,3875,0
20240726,093200,162090265,3875,3875,3875,3875,0
20240726,093100,162090265,3875,3875,3875,3875,0
20240726,093000,162090265,3875,3875,3875,3875,0
20240726,092900,162090265,3875,3875,3875,3875,66
20240726,092800,161834515,3875,3875,3875,3875,0
20240726,092700,161834515,3875,3875,3875,3875,0
20240726,092600,161834515,3875,3875,3875,3875,0
20240726,092500,161834515,3875,3875,3875,3875,0
20240726,092400,161834515,3875,3875,3875,3875,1
20240726,092300,161830640,3885,3885,3885,3885,1
20240726,092200,161826755,3885,3885,3885,3885,0
20240726,092100,161826755,3885,3885,3885,3885,5
20240726,092000,161807330,3885,3880,3885,3880,97
20240726,091900,161430490,3885,3870,3885,3865,32560
20240726,091800,35429155,3875,3875,3875,3875,15
20240726,091700,35371030,3885,3870,3885,3870,2001
20240726,091600,27622145,3865,3865,3865,3865,0
20240726,091500,27622145,3865,3865,3865,3865,0
20240726,091400,27622145,3865,3870,3870,3865,127
20240726,091300,27131285,3870,3875,3880,3870,2964
20240726,091200,15647800,3870,3860,3870,3860,637
20240726,091100,13183880,3875,3870,3875,3860,1601
20240726,091000,6990615,3875,3875,3875,3875,353
20240726,090900,5622740,3875,3875,3875,3875,0
20240726,090800,5622740,3875,3875,3875,3875,0
20240726,090700,5622740,3875,3875,3875,3875,1
20240726,090600,5618865,3875,3875,3875,3875,0
20240726,090500,5618865,3875,3875,3875,3875,1
20240726,090400,5614990,3875,3875,3875,3875,0
20240726,090300,5614990,3875,3875,3875,3875,202
20240726,090200,4832240,3880,3880,3880,3880,0
20240726,090100,4832240,3880,3880,3880,3880,0
20240726,090000,4832240,3880,3875,3880,3875,1247