KissMeData/080010/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195100,15972890,5570,5570,5570,5570,152
20240726,195000,15972890,5570,5570,5570,5570,0
20240726,194900,15972890,5570,5570,5570,5570,0
20240726,194800,15972890,5570,5570,5570,5570,0
20240726,194700,15972890,5570,5570,5570,5570,0
20240726,194600,15972890,5570,5570,5570,5570,0
20240726,194500,15972890,5570,5570,5570,5570,0
20240726,194400,15972890,5570,5570,5570,5570,0
20240726,194300,15972890,5570,5570,5570,5570,0
20240726,194200,15972890,5570,5570,5570,5570,0
20240726,194100,15972890,5570,5570,5570,5570,0
20240726,194000,15972890,5570,5570,5570,5570,0
20240726,193900,15972890,5570,5570,5570,5570,0
20240726,193800,15972890,5570,5570,5570,5570,0
20240726,193700,15972890,5570,5570,5570,5570,0
20240726,193600,15972890,5570,5570,5570,5570,0
20240726,193500,15972890,5570,5570,5570,5570,0
20240726,193400,15972890,5570,5570,5570,5570,0
20240726,193300,15972890,5570,5570,5570,5570,0
20240726,193200,15972890,5570,5570,5570,5570,0
20240726,193100,15972890,5570,5570,5570,5570,0
20240726,193000,15972890,5570,5570,5570,5570,0
20240726,192900,15972890,5570,5570,5570,5570,0
20240726,192800,15972890,5570,5570,5570,5570,0
20240726,192700,15972890,5570,5570,5570,5570,0
20240726,192600,15972890,5570,5570,5570,5570,0
20240726,192500,15972890,5570,5570,5570,5570,0
20240726,192400,15972890,5570,5570,5570,5570,0
20240726,192300,15972890,5570,5570,5570,5570,0
20240726,192200,15972890,5570,5570,5570,5570,0
20240726,192100,15972890,5570,5570,5570,5570,152
20240726,192000,15972890,5570,5570,5570,5570,0
20240726,191900,15972890,5570,5570,5570,5570,0
20240726,191800,15972890,5570,5570,5570,5570,0
20240726,191700,15972890,5570,5570,5570,5570,0
20240726,191600,15972890,5570,5570,5570,5570,0
20240726,191500,15972890,5570,5570,5570,5570,0
20240726,191400,15972890,5570,5570,5570,5570,0
20240726,191300,15972890,5570,5570,5570,5570,0
20240726,191200,15972890,5570,5570,5570,5570,0
20240726,191100,15972890,5570,5570,5570,5570,0
20240726,191000,15972890,5570,5570,5570,5570,0
20240726,190900,15972890,5570,5570,5570,5570,0
20240726,190800,15972890,5570,5570,5570,5570,0
20240726,190700,15972890,5570,5570,5570,5570,0
20240726,190600,15972890,5570,5570,5570,5570,0
20240726,190500,15972890,5570,5570,5570,5570,0
20240726,190400,15972890,5570,5570,5570,5570,0
20240726,190300,15972890,5570,5570,5570,5570,0
20240726,190200,15972890,5570,5570,5570,5570,0
20240726,190100,15972890,5570,5570,5570,5570,0
20240726,190000,15972890,5570,5570,5570,5570,0
20240726,185900,15972890,5570,5570,5570,5570,0
20240726,185800,15972890,5570,5570,5570,5570,0
20240726,185700,15972890,5570,5570,5570,5570,0
20240726,185600,15972890,5570,5570,5570,5570,0
20240726,185500,15972890,5570,5570,5570,5570,0
20240726,185400,15972890,5570,5570,5570,5570,0
20240726,185300,15972890,5570,5570,5570,5570,0
20240726,185200,15972890,5570,5570,5570,5570,0
20240726,185100,15972890,5570,5570,5570,5570,152
20240726,185000,15972890,5570,5570,5570,5570,0
20240726,184900,15972890,5570,5570,5570,5570,0
20240726,184800,15972890,5570,5570,5570,5570,0
20240726,184700,15972890,5570,5570,5570,5570,0
20240726,184600,15972890,5570,5570,5570,5570,0
20240726,184500,15972890,5570,5570,5570,5570,0
20240726,184400,15972890,5570,5570,5570,5570,0
20240726,184300,15972890,5570,5570,5570,5570,0
20240726,184200,15972890,5570,5570,5570,5570,0
20240726,184100,15972890,5570,5570,5570,5570,0
20240726,184000,15972890,5570,5570,5570,5570,0
20240726,183900,15972890,5570,5570,5570,5570,0
20240726,183800,15972890,5570,5570,5570,5570,0
20240726,183700,15972890,5570,5570,5570,5570,0
20240726,183600,15972890,5570,5570,5570,5570,0
20240726,183500,15972890,5570,5570,5570,5570,0
20240726,183400,15972890,5570,5570,5570,5570,0
20240726,183300,15972890,5570,5570,5570,5570,0
20240726,183200,15972890,5570,5570,5570,5570,0
20240726,183100,15972890,5570,5570,5570,5570,0
20240726,183000,15972890,5570,5570,5570,5570,0
20240726,182900,15972890,5570,5570,5570,5570,0
20240726,182800,15972890,5570,5570,5570,5570,0
20240726,182700,15972890,5570,5570,5570,5570,0
20240726,182600,15972890,5570,5570,5570,5570,0
20240726,182500,15972890,5570,5570,5570,5570,0
20240726,182400,15972890,5570,5570,5570,5570,0
20240726,182300,15972890,5570,5570,5570,5570,0
20240726,182200,15972890,5570,5570,5570,5570,0
20240726,182100,15972890,5570,5570,5570,5570,152
20240726,182000,15972890,5570,5570,5570,5570,0
20240726,181900,15972890,5570,5570,5570,5570,0
20240726,181800,15972890,5570,5570,5570,5570,0
20240726,181700,15972890,5570,5570,5570,5570,0
20240726,181600,15972890,5570,5570,5570,5570,0
20240726,181500,15972890,5570,5570,5570,5570,0
20240726,181400,15972890,5570,5570,5570,5570,0
20240726,181300,15972890,5570,5570,5570,5570,0
20240726,181200,15972890,5570,5570,5570,5570,0
20240726,181100,15972890,5570,5570,5570,5570,0
20240726,181000,15972890,5570,5570,5570,5570,0
20240726,180900,15972890,5570,5570,5570,5570,0
20240726,180800,15972890,5570,5570,5570,5570,0
20240726,180700,15972890,5570,5570,5570,5570,0
20240726,180600,15972890,5570,5570,5570,5570,0
20240726,180500,15972890,5570,5570,5570,5570,0
20240726,180400,15972890,5570,5570,5570,5570,0
20240726,180300,15972890,5570,5570,5570,5570,0
20240726,180200,15972890,5570,5570,5570,5570,0
20240726,180100,15972890,5570,5570,5570,5570,0
20240726,180000,15972890,5570,5570,5570,5570,0
20240726,175900,15972890,5570,5570,5570,5570,0
20240726,175800,15972890,5570,5570,5570,5570,0
20240726,175700,15972890,5570,5570,5570,5570,0
20240726,175600,15972890,5570,5570,5570,5570,0
20240726,175500,15972890,5570,5570,5570,5570,0
20240726,175400,15972890,5570,5570,5570,5570,0
20240726,175300,15972890,5570,5570,5570,5570,0
20240726,175200,15972890,5570,5570,5570,5570,0
20240726,175100,15972890,5570,5570,5570,5570,152
20240726,175000,15972890,5570,5570,5570,5570,0
20240726,174900,15972890,5570,5570,5570,5570,0
20240726,174800,15972890,5570,5570,5570,5570,0
20240726,174700,15972890,5570,5570,5570,5570,0
20240726,174600,15972890,5570,5570,5570,5570,0
20240726,174500,15972890,5570,5570,5570,5570,0
20240726,174400,15972890,5570,5570,5570,5570,0
20240726,174300,15972890,5570,5570,5570,5570,0
20240726,174200,15972890,5570,5570,5570,5570,0
20240726,174100,15972890,5570,5570,5570,5570,0
20240726,174000,15972890,5570,5570,5570,5570,0
20240726,173900,15972890,5570,5570,5570,5570,0
20240726,173800,15972890,5570,5570,5570,5570,0
20240726,173700,15972890,5570,5570,5570,5570,0
20240726,173600,15972890,5570,5570,5570,5570,0
20240726,173500,15972890,5570,5570,5570,5570,0
20240726,173400,15972890,5570,5570,5570,5570,0
20240726,173300,15972890,5570,5570,5570,5570,0
20240726,173200,15972890,5570,5570,5570,5570,0
20240726,173100,15972890,5570,5570,5570,5570,0
20240726,173000,15972890,5570,5570,5570,5570,0
20240726,172900,15972890,5570,5570,5570,5570,0
20240726,172800,15972890,5570,5570,5570,5570,0
20240726,172700,15972890,5570,5570,5570,5570,0
20240726,172600,15972890,5570,5570,5570,5570,0
20240726,172500,15972890,5570,5570,5570,5570,0
20240726,172400,15972890,5570,5570,5570,5570,0
20240726,172300,15972890,5570,5570,5570,5570,0
20240726,172200,15972890,5570,5570,5570,5570,0
20240726,172100,15972890,5570,5570,5570,5570,152
20240726,172000,15972890,5570,5570,5570,5570,0
20240726,171900,15972890,5570,5570,5570,5570,0
20240726,171800,15972890,5570,5570,5570,5570,0
20240726,171700,15972890,5570,5570,5570,5570,0
20240726,171600,15972890,5570,5570,5570,5570,0
20240726,171500,15972890,5570,5570,5570,5570,0
20240726,171400,15972890,5570,5570,5570,5570,0
20240726,171300,15972890,5570,5570,5570,5570,0
20240726,171200,15972890,5570,5570,5570,5570,0
20240726,171100,15972890,5570,5570,5570,5570,0
20240726,171000,15972890,5570,5570,5570,5570,0
20240726,170900,15972890,5570,5570,5570,5570,0
20240726,170800,15972890,5570,5570,5570,5570,0
20240726,170700,15972890,5570,5570,5570,5570,0
20240726,170600,15972890,5570,5570,5570,5570,0
20240726,170500,15972890,5570,5570,5570,5570,0
20240726,170400,15972890,5570,5570,5570,5570,0
20240726,170300,15972890,5570,5570,5570,5570,0
20240726,170200,15972890,5570,5570,5570,5570,0
20240726,170100,15972890,5570,5570,5570,5570,0
20240726,170000,15972890,5570,5570,5570,5570,0
20240726,165900,15972890,5570,5570,5570,5570,0
20240726,165800,15972890,5570,5570,5570,5570,0
20240726,165700,15972890,5570,5570,5570,5570,0
20240726,165600,15972890,5570,5570,5570,5570,0
20240726,165500,15972890,5570,5570,5570,5570,0
20240726,165400,15972890,5570,5570,5570,5570,0
20240726,165300,15972890,5570,5570,5570,5570,0
20240726,165200,15972890,5570,5570,5570,5570,0
20240726,165100,15972890,5570,5570,5570,5570,152
20240726,165000,15972890,5570,5570,5570,5570,0
20240726,164900,15972890,5570,5570,5570,5570,0
20240726,164800,15972890,5570,5570,5570,5570,0
20240726,164700,15972890,5570,5570,5570,5570,0
20240726,164600,15972890,5570,5570,5570,5570,0
20240726,164500,15972890,5570,5570,5570,5570,0
20240726,164400,15972890,5570,5570,5570,5570,0
20240726,164300,15972890,5570,5570,5570,5570,0
20240726,164200,15972890,5570,5570,5570,5570,0
20240726,164100,15972890,5570,5570,5570,5570,0
20240726,164000,15972890,5570,5570,5570,5570,0
20240726,163900,15972890,5570,5570,5570,5570,0
20240726,163800,15972890,5570,5570,5570,5570,0
20240726,163700,15972890,5570,5570,5570,5570,0
20240726,163600,15972890,5570,5570,5570,5570,0
20240726,163500,15972890,5570,5570,5570,5570,0
20240726,163400,15972890,5570,5570,5570,5570,0
20240726,163300,15972890,5570,5570,5570,5570,0
20240726,163200,15972890,5570,5570,5570,5570,0
20240726,163100,15972890,5570,5570,5570,5570,0
20240726,163000,15972890,5570,5570,5570,5570,0
20240726,162900,15972890,5570,5570,5570,5570,0
20240726,162800,15972890,5570,5570,5570,5570,0
20240726,162700,15972890,5570,5570,5570,5570,0
20240726,162600,15972890,5570,5570,5570,5570,0
20240726,162500,15972890,5570,5570,5570,5570,0
20240726,162400,15972890,5570,5570,5570,5570,0
20240726,162300,15972890,5570,5570,5570,5570,0
20240726,162200,15972890,5570,5570,5570,5570,0
20240726,162100,15972890,5570,5570,5570,5570,152
20240726,162000,15972890,5570,5570,5570,5570,0
20240726,161900,15972890,5570,5570,5570,5570,0
20240726,161800,15972890,5570,5570,5570,5570,0
20240726,161700,15972890,5570,5570,5570,5570,0
20240726,161600,15972890,5570,5570,5570,5570,0
20240726,161500,15972890,5570,5570,5570,5570,0
20240726,161400,15972890,5570,5570,5570,5570,0
20240726,161300,15972890,5570,5570,5570,5570,0
20240726,161200,15972890,5570,5570,5570,5570,0
20240726,161100,15972890,5570,5570,5570,5570,0
20240726,161000,15972890,5570,5570,5570,5570,0
20240726,160900,15972890,5570,5570,5570,5570,0
20240726,160800,15972890,5570,5570,5570,5570,0
20240726,160700,15972890,5570,5570,5570,5570,0
20240726,160600,15972890,5570,5570,5570,5570,0
20240726,160500,15972890,5570,5570,5570,5570,0
20240726,160400,15972890,5570,5570,5570,5570,0
20240726,160300,15972890,5570,5570,5570,5570,0
20240726,160200,15972890,5570,5570,5570,5570,0
20240726,160100,15972890,5570,5570,5570,5570,0
20240726,160000,15972890,5570,5570,5570,5570,0
20240726,155900,15972890,5570,5570,5570,5570,0
20240726,155800,15972890,5570,5570,5570,5570,0
20240726,155700,15972890,5570,5570,5570,5570,0
20240726,155600,15972890,5570,5570,5570,5570,0
20240726,155500,15972890,5570,5570,5570,5570,0
20240726,155400,15972890,5570,5570,5570,5570,0
20240726,155300,15972890,5570,5570,5570,5570,0
20240726,155200,15972890,5570,5570,5570,5570,0
20240726,155100,15972890,5570,5570,5570,5570,152
20240726,155000,15972890,5570,5570,5570,5570,0
20240726,154900,15972890,5570,5570,5570,5570,0
20240726,154800,15972890,5570,5570,5570,5570,0
20240726,154700,15972890,5570,5570,5570,5570,0
20240726,154600,15972890,5570,5570,5570,5570,0
20240726,154500,15972890,5570,5570,5570,5570,0
20240726,154400,15972890,5570,5570,5570,5570,0
20240726,154300,15972890,5570,5570,5570,5570,0
20240726,154200,15972890,5570,5570,5570,5570,0
20240726,154100,15972890,5570,5570,5570,5570,0
20240726,154000,15972890,5570,5570,5570,5570,0
20240726,153900,15972890,5570,5570,5570,5570,0
20240726,153800,15972890,5570,5570,5570,5570,0
20240726,153700,15972890,5570,5570,5570,5570,0
20240726,153600,15972890,5570,5570,5570,5570,0
20240726,153500,15972890,5570,5570,5570,5570,0
20240726,153400,15972890,5570,5570,5570,5570,0
20240726,153300,15972890,5570,5570,5570,5570,0
20240726,153200,15972890,5570,5570,5570,5570,0
20240726,153100,15972890,5570,5570,5570,5570,0
20240726,153000,15972890,5570,5570,5570,5570,152
20240726,152900,15126250,5560,5560,5560,5560,0
20240726,152800,15126250,5560,5560,5560,5560,0
20240726,152700,15126250,5560,5560,5560,5560,0
20240726,152600,15126250,5560,5560,5560,5560,0
20240726,152500,15126250,5560,5560,5560,5560,0
20240726,152400,15126250,5560,5560,5560,5560,0
20240726,152300,15126250,5560,5560,5560,5560,0
20240726,152200,15126250,5560,5560,5560,5560,0
20240726,152100,15126250,5560,5560,5560,5560,0
20240726,152000,15126250,5560,5560,5560,5560,0
20240726,151900,15126250,5560,5560,5560,5560,1
20240726,151800,15120690,5540,5540,5540,5540,1
20240726,151700,15115150,5560,5560,5560,5560,0
20240726,151600,15115150,5560,5560,5560,5560,0
20240726,151500,15115150,5560,5560,5560,5560,0
20240726,151400,15115150,5560,5560,5560,5560,0
20240726,151300,15115150,5560,5560,5560,5560,0
20240726,151200,15115150,5560,5560,5560,5560,1
20240726,151100,15109590,5540,5540,5540,5540,0
20240726,151000,15109590,5540,5540,5540,5540,0
20240726,150900,15109590,5540,5540,5540,5540,0
20240726,150800,15109590,5540,5540,5540,5540,300
20240726,150700,13447590,5540,5540,5540,5540,26
20240726,150600,13303550,5550,5550,5550,5550,50
20240726,150500,13026050,5550,5550,5550,5550,0
20240726,150400,13026050,5550,5550,5550,5550,0
20240726,150300,13026050,5550,5550,5550,5550,0
20240726,150200,13026050,5550,5550,5550,5550,0
20240726,150100,13026050,5550,5550,5550,5550,0
20240726,150000,13026050,5550,5550,5550,5550,0
20240726,145900,13026050,5550,5550,5550,5550,0
20240726,145800,13026050,5550,5550,5550,5550,0
20240726,145700,13026050,5550,5550,5550,5550,0
20240726,145600,13026050,5550,5550,5550,5550,0
20240726,145500,13026050,5550,5550,5550,5550,0
20240726,145400,13026050,5550,5550,5550,5550,0
20240726,145300,13026050,5550,5550,5550,5550,0
20240726,145200,13026050,5550,5550,5550,5550,0
20240726,145100,13026050,5550,5550,5550,5550,4
20240726,145000,13003850,5560,5560,5560,5560,0
20240726,144900,13003850,5560,5560,5560,5560,0
20240726,144800,13003850,5560,5560,5560,5560,0
20240726,144700,13003850,5560,5560,5560,5560,0
20240726,144600,13003850,5560,5560,5560,5560,0
20240726,144500,13003850,5560,5560,5560,5560,0
20240726,144400,13003850,5560,5560,5560,5560,0
20240726,144300,13003850,5560,5560,5560,5560,0
20240726,144200,13003850,5560,5560,5560,5560,0
20240726,144100,13003850,5560,5560,5560,5560,0
20240726,144000,13003850,5560,5560,5560,5560,0
20240726,143900,13003850,5560,5560,5560,5560,0
20240726,143800,13003850,5560,5560,5560,5560,0
20240726,143700,13003850,5560,5560,5560,5560,0
20240726,143600,13003850,5560,5560,5560,5560,0
20240726,143500,13003850,5560,5560,5560,5560,1
20240726,143400,12998290,5540,5540,5540,5540,0
20240726,143300,12998290,5540,5540,5540,5540,0
20240726,143200,12998290,5540,5550,5550,5540,200
20240726,143100,11890190,5540,5540,5540,5540,0
20240726,143000,11890190,5540,5540,5540,5540,0
20240726,142900,11890190,5540,5540,5540,5540,4
20240726,142800,11868030,5560,5560,5560,5560,0
20240726,142700,11868030,5560,5560,5560,5560,0
20240726,142600,11868030,5560,5560,5560,5560,0
20240726,142500,11868030,5560,5560,5560,5560,0
20240726,142400,11868030,5560,5560,5560,5560,0
20240726,142300,11868030,5560,5560,5560,5560,0
20240726,142200,11868030,5560,5560,5560,5560,0
20240726,142100,11868030,5560,5560,5560,5560,0
20240726,142000,11868030,5560,5560,5560,5560,0
20240726,141900,11868030,5560,5560,5560,5560,0
20240726,141800,11868030,5560,5560,5560,5560,0
20240726,141700,11868030,5560,5560,5560,5560,0
20240726,141600,11868030,5560,5560,5560,5560,0
20240726,141500,11868030,5560,5560,5560,5560,2
20240726,141400,11856910,5570,5570,5570,5570,0
20240726,141300,11856910,5570,5570,5570,5570,0
20240726,141200,11856910,5570,5570,5570,5570,0
20240726,141100,11856910,5570,5570,5570,5570,0
20240726,141000,11856910,5570,5570,5570,5570,117
20240726,140900,11205220,5570,5570,5570,5570,0
20240726,140800,11205220,5570,5570,5570,5570,0
20240726,140700,11205220,5570,5570,5570,5570,0
20240726,140600,11205220,5570,5570,5570,5570,0
20240726,140500,11205220,5570,5570,5570,5570,0
20240726,140400,11205220,5570,5570,5570,5570,0
20240726,140300,11205220,5570,5570,5570,5570,0
20240726,140200,11205220,5570,5570,5570,5570,0
20240726,140100,11205220,5570,5570,5570,5570,0
20240726,140000,11205220,5570,5570,5570,5570,27
20240726,135900,11054830,5560,5560,5560,5560,0
20240726,135800,11054830,5560,5560,5560,5560,0
20240726,135700,11054830,5560,5560,5560,5560,0
20240726,135600,11054830,5560,5560,5560,5560,0
20240726,135500,11054830,5560,5560,5560,5560,0
20240726,135400,11054830,5560,5560,5560,5560,0
20240726,135300,11054830,5560,5560,5560,5560,0
20240726,135200,11054830,5560,5560,5560,5560,0
20240726,135100,11054830,5560,5560,5560,5560,0
20240726,135000,11054830,5560,5560,5560,5560,0
20240726,134900,11054830,5560,5560,5560,5560,0
20240726,134800,11054830,5560,5560,5560,5560,0
20240726,134700,11054830,5560,5560,5560,5560,0
20240726,134600,11054830,5560,5560,5560,5560,0
20240726,134500,11054830,5560,5560,5560,5560,0
20240726,134400,11054830,5560,5560,5560,5560,0
20240726,134300,11054830,5560,5560,5560,5560,0
20240726,134200,11054830,5560,5560,5560,5560,0
20240726,134100,11054830,5560,5560,5560,5560,0
20240726,134000,11054830,5560,5560,5560,5560,0
20240726,133900,11054830,5560,5560,5560,5560,0
20240726,133800,11054830,5560,5560,5560,5560,0
20240726,133700,11054830,5560,5560,5560,5560,0
20240726,133600,11054830,5560,5560,5560,5560,1
20240726,133500,11049270,5570,5570,5570,5570,0
20240726,133400,11049270,5570,5570,5570,5570,0
20240726,133300,11049270,5570,5570,5570,5570,0
20240726,133200,11049270,5570,5570,5570,5570,0
20240726,133100,11049270,5570,5570,5570,5570,0
20240726,133000,11049270,5570,5570,5570,5570,425
20240726,132900,8682020,5570,5570,5570,5570,0
20240726,132800,8682020,5570,5570,5570,5570,0
20240726,132700,8682020,5570,5570,5570,5570,0
20240726,132600,8682020,5570,5570,5570,5570,0
20240726,132500,8682020,5570,5570,5570,5570,0
20240726,132400,8682020,5570,5570,5570,5570,0
20240726,132300,8682020,5570,5570,5570,5570,0
20240726,132200,8682020,5570,5570,5570,5570,0
20240726,132100,8682020,5570,5570,5570,5570,0
20240726,132000,8682020,5570,5570,5570,5570,0
20240726,131900,8682020,5570,5570,5570,5570,0
20240726,131800,8682020,5570,5570,5570,5570,0
20240726,131700,8682020,5570,5570,5570,5570,0
20240726,131600,8682020,5570,5570,5570,5570,1
20240726,131500,8676450,5560,5550,5560,5550,20
20240726,131400,8565270,5540,5540,5540,5540,4
20240726,131300,8543110,5530,5530,5530,5530,1
20240726,131200,8537580,5540,5540,5540,5540,0
20240726,131100,8537580,5540,5540,5540,5540,0
20240726,131000,8537580,5540,5540,5540,5540,0
20240726,130900,8537580,5540,5540,5540,5540,0
20240726,130800,8537580,5540,5540,5540,5540,0
20240726,130700,8537580,5540,5540,5540,5540,0
20240726,130600,8537580,5540,5540,5540,5540,1
20240726,130500,8532040,5540,5540,5540,5540,0
20240726,130400,8532040,5540,5540,5540,5540,0
20240726,130300,8532040,5540,5540,5540,5540,0
20240726,130200,8532040,5540,5540,5540,5540,0
20240726,130100,8532040,5540,5540,5540,5540,0
20240726,130000,8532040,5540,5540,5540,5540,1
20240726,125900,8526500,5540,5540,5540,5540,0
20240726,125800,8526500,5540,5540,5540,5540,0
20240726,125700,8526500,5540,5540,5540,5540,0
20240726,125600,8526500,5540,5540,5540,5540,0
20240726,125500,8526500,5540,5540,5540,5540,0
20240726,125400,8526500,5540,5540,5540,5540,0
20240726,125300,8526500,5540,5540,5540,5540,0
20240726,125200,8526500,5540,5540,5540,5540,0
20240726,125100,8526500,5540,5540,5540,5540,0
20240726,125000,8526500,5540,5540,5540,5540,0
20240726,124900,8526500,5540,5540,5540,5540,0
20240726,124800,8526500,5540,5540,5540,5540,0
20240726,124700,8526500,5540,5540,5540,5540,0
20240726,124600,8526500,5540,5540,5540,5540,0
20240726,124500,8526500,5540,5540,5540,5540,0
20240726,124400,8526500,5540,5540,5540,5540,0
20240726,124300,8526500,5540,5540,5540,5540,0
20240726,124200,8526500,5540,5540,5540,5540,1
20240726,124100,8520960,5530,5530,5530,5530,0
20240726,124000,8520960,5530,5530,5530,5530,0
20240726,123900,8520960,5530,5530,5530,5530,0
20240726,123800,8520960,5530,5530,5530,5530,0
20240726,123700,8520960,5530,5530,5530,5530,17
20240726,123600,8426950,5570,5570,5570,5570,0
20240726,123500,8426950,5570,5570,5570,5570,0
20240726,123400,8426950,5570,5570,5570,5570,200
20240726,123300,7312950,5570,5570,5570,5570,0
20240726,123200,7312950,5570,5570,5570,5570,0
20240726,123100,7312950,5570,5570,5570,5570,0
20240726,123000,7312950,5570,5570,5570,5570,0
20240726,122900,7312950,5570,5570,5570,5570,0
20240726,122800,7312950,5570,5570,5570,5570,0
20240726,122700,7312950,5570,5570,5570,5570,0
20240726,122600,7312950,5570,5570,5570,5570,0
20240726,122500,7312950,5570,5560,5570,5560,100
20240726,122400,6756050,5530,5530,5530,5530,0
20240726,122300,6756050,5530,5550,5550,5530,500
20240726,122200,3989880,5570,5570,5570,5570,0
20240726,122100,3989880,5570,5570,5570,5570,0
20240726,122000,3989880,5570,5570,5570,5570,0
20240726,121900,3989880,5570,5570,5570,5570,0
20240726,121800,3989880,5570,5570,5570,5570,0
20240726,121700,3989880,5570,5570,5570,5570,0
20240726,121600,3989880,5570,5570,5570,5570,0
20240726,121500,3989880,5570,5570,5570,5570,0
20240726,121400,3989880,5570,5570,5570,5570,0
20240726,121300,3989880,5570,5570,5570,5570,0
20240726,121200,3989880,5570,5570,5570,5570,0
20240726,121100,3989880,5570,5570,5570,5570,0
20240726,121000,3989880,5570,5570,5570,5570,0
20240726,120900,3989880,5570,5570,5570,5570,0
20240726,120800,3989880,5570,5570,5570,5570,0
20240726,120700,3989880,5570,5570,5570,5570,0
20240726,120600,3989880,5570,5570,5570,5570,0
20240726,120500,3989880,5570,5570,5570,5570,0
20240726,120400,3989880,5570,5570,5570,5570,0
20240726,120300,3989880,5570,5570,5570,5570,0
20240726,120200,3989880,5570,5570,5570,5570,0
20240726,120100,3989880,5570,5570,5570,5570,0
20240726,120000,3989880,5570,5570,5570,5570,0
20240726,115900,3989880,5570,5570,5570,5570,0
20240726,115800,3989880,5570,5570,5570,5570,0
20240726,115700,3989880,5570,5570,5570,5570,0
20240726,115600,3989880,5570,5570,5570,5570,0
20240726,115500,3989880,5570,5570,5570,5570,0
20240726,115400,3989880,5570,5570,5570,5570,0
20240726,115300,3989880,5570,5570,5570,5570,0
20240726,115200,3989880,5570,5570,5570,5570,0
20240726,115100,3989880,5570,5570,5570,5570,0
20240726,115000,3989880,5570,5570,5570,5570,0
20240726,114900,3989880,5570,5570,5570,5570,0
20240726,114800,3989880,5570,5570,5570,5570,0
20240726,114700,3989880,5570,5570,5570,5570,0
20240726,114600,3989880,5570,5570,5570,5570,0
20240726,114500,3989880,5570,5570,5570,5570,0
20240726,114400,3989880,5570,5570,5570,5570,0
20240726,114300,3989880,5570,5570,5570,5570,0
20240726,114200,3989880,5570,5570,5570,5570,0
20240726,114100,3989880,5570,5560,5570,5560,10
20240726,114000,3934200,5570,5570,5570,5570,0
20240726,113900,3934200,5570,5570,5570,5570,0
20240726,113800,3934200,5570,5570,5570,5570,0
20240726,113700,3934200,5570,5570,5570,5570,0
20240726,113600,3934200,5570,5570,5570,5570,0
20240726,113500,3934200,5570,5570,5570,5570,0
20240726,113400,3934200,5570,5570,5570,5570,0
20240726,113300,3934200,5570,5570,5570,5570,0
20240726,113200,3934200,5570,5570,5570,5570,0
20240726,113100,3934200,5570,5570,5570,5570,0
20240726,113000,3934200,5570,5570,5570,5570,0
20240726,112900,3934200,5570,5570,5570,5570,0
20240726,112800,3934200,5570,5570,5570,5570,0
20240726,112700,3934200,5570,5570,5570,5570,0
20240726,112600,3934200,5570,5570,5570,5570,0
20240726,112500,3934200,5570,5570,5570,5570,0
20240726,112400,3934200,5570,5570,5570,5570,0
20240726,112300,3934200,5570,5570,5570,5570,0
20240726,112200,3934200,5570,5570,5570,5570,0
20240726,112100,3934200,5570,5570,5570,5570,0
20240726,112000,3934200,5570,5570,5570,5570,0
20240726,111900,3934200,5570,5570,5570,5570,0
20240726,111800,3934200,5570,5570,5570,5570,0
20240726,111700,3934200,5570,5570,5570,5570,0
20240726,111600,3934200,5570,5570,5570,5570,0
20240726,111500,3934200,5570,5570,5570,5570,0
20240726,111400,3934200,5570,5570,5570,5570,0
20240726,111300,3934200,5570,5560,5570,5560,100
20240726,111200,3378060,5550,5550,5550,5550,0
20240726,111100,3378060,5550,5550,5550,5550,0
20240726,111000,3378060,5550,5550,5550,5550,0
20240726,110900,3378060,5550,5550,5550,5550,5
20240726,110800,3350310,5550,5550,5550,5550,0
20240726,110700,3350310,5550,5550,5550,5550,0
20240726,110600,3350310,5550,5550,5550,5550,1
20240726,110500,3344760,5560,5560,5560,5560,0
20240726,110400,3344760,5560,5560,5560,5560,0
20240726,110300,3344760,5560,5560,5560,5560,0
20240726,110200,3344760,5560,5560,5560,5560,0
20240726,110100,3344760,5560,5560,5560,5560,0
20240726,110000,3344760,5560,5560,5560,5560,0
20240726,105900,3344760,5560,5560,5560,5560,0
20240726,105800,3344760,5560,5560,5560,5560,0
20240726,105700,3344760,5560,5560,5560,5560,0
20240726,105600,3344760,5560,5560,5560,5560,0
20240726,105500,3344760,5560,5560,5560,5560,14
20240726,105400,3266920,5560,5560,5560,5560,0
20240726,105300,3266920,5560,5560,5560,5560,0
20240726,105200,3266920,5560,5560,5560,5560,1
20240726,105100,3261360,5560,5550,5560,5550,132
20240726,105000,2527530,5550,5550,5550,5550,0
20240726,104900,2527530,5550,5550,5550,5550,21
20240726,104800,2410980,5550,5550,5550,5550,0
20240726,104700,2410980,5550,5550,5550,5550,0
20240726,104600,2410980,5550,5550,5550,5550,0
20240726,104500,2410980,5550,5550,5550,5550,0
20240726,104400,2410980,5550,5550,5550,5550,0
20240726,104300,2410980,5550,5550,5550,5550,0
20240726,104200,2410980,5550,5550,5550,5550,1
20240726,104100,2405430,5550,5550,5550,5550,0
20240726,104000,2405430,5550,5550,5550,5550,0
20240726,103900,2405430,5550,5550,5550,5550,0
20240726,103800,2405430,5550,5550,5550,5550,0
20240726,103700,2405430,5550,5550,5550,5550,0
20240726,103600,2405430,5550,5550,5550,5550,0
20240726,103500,2405430,5550,5550,5550,5550,0
20240726,103400,2405430,5550,5550,5550,5550,0
20240726,103300,2405430,5550,5540,5550,5540,117
20240726,103200,1756280,5540,5540,5540,5540,1
20240726,103100,1750740,5540,5540,5540,5540,0
20240726,103000,1750740,5540,5540,5540,5540,0
20240726,102900,1750740,5540,5540,5540,5540,0
20240726,102800,1750740,5540,5540,5540,5540,0
20240726,102700,1750740,5540,5540,5540,5540,0
20240726,102600,1750740,5540,5540,5540,5540,0
20240726,102500,1750740,5540,5540,5540,5540,0
20240726,102400,1750740,5540,5540,5540,5540,0
20240726,102300,1750740,5540,5540,5540,5540,0
20240726,102200,1750740,5540,5540,5540,5540,0
20240726,102100,1750740,5540,5540,5540,5540,0
20240726,102000,1750740,5540,5540,5540,5540,0
20240726,101900,1750740,5540,5540,5540,5540,0
20240726,101800,1750740,5540,5540,5540,5540,0
20240726,101700,1750740,5540,5540,5540,5540,0
20240726,101600,1750740,5540,5540,5540,5540,0
20240726,101500,1750740,5540,5540,5540,5540,20
20240726,101400,1639940,5540,5540,5540,5540,0
20240726,101300,1639940,5540,5540,5540,5540,0
20240726,101200,1639940,5540,5540,5540,5540,0
20240726,101100,1639940,5540,5540,5540,5540,0
20240726,101000,1639940,5540,5540,5540,5540,0
20240726,100900,1639940,5540,5540,5540,5540,0
20240726,100800,1639940,5540,5540,5540,5540,0
20240726,100700,1639940,5540,5540,5540,5540,15
20240726,100600,1556840,5540,5550,5550,5540,7
20240726,100500,1518010,5540,5540,5540,5540,0
20240726,100400,1518010,5540,5540,5540,5540,0
20240726,100300,1518010,5540,5540,5540,5540,5
20240726,100200,1490310,5530,5530,5530,5530,0
20240726,100100,1490310,5530,5530,5530,5530,0
20240726,100000,1490310,5530,5530,5530,5530,0
20240726,095900,1490310,5530,5530,5530,5530,1
20240726,095800,1484780,5520,5520,5520,5520,13
20240726,095700,1413020,5520,5520,5520,5520,0
20240726,095600,1413020,5520,5520,5520,5520,0
20240726,095500,1413020,5520,5520,5520,5520,0
20240726,095400,1413020,5520,5520,5520,5520,0
20240726,095300,1413020,5520,5520,5520,5520,0
20240726,095200,1413020,5520,5520,5520,5520,0
20240726,095100,1413020,5520,5520,5520,5520,0
20240726,095000,1413020,5520,5520,5520,5520,0
20240726,094900,1413020,5520,5520,5520,5520,0
20240726,094800,1413020,5520,5520,5520,5520,0
20240726,094700,1413020,5520,5520,5520,5520,39
20240726,094600,1197740,5530,5530,5530,5530,1
20240726,094500,1192210,5530,5530,5530,5530,0
20240726,094400,1192210,5530,5530,5530,5530,0
20240726,094300,1192210,5530,5530,5530,5530,0
20240726,094200,1192210,5530,5530,5530,5530,1
20240726,094100,1186680,5520,5520,5520,5520,0
20240726,094000,1186680,5520,5530,5530,5520,88
20240726,093900,700110,5530,5530,5530,5530,0
20240726,093800,700110,5530,5530,5530,5530,0
20240726,093700,700110,5530,5530,5530,5530,0
20240726,093600,700110,5530,5530,5530,5530,0
20240726,093500,700110,5530,5530,5530,5530,0
20240726,093400,700110,5530,5530,5530,5530,0
20240726,093300,700110,5530,5530,5530,5530,0
20240726,093200,700110,5530,5530,5530,5530,0
20240726,093100,700110,5530,5530,5530,5530,0
20240726,093000,700110,5530,5530,5530,5530,0
20240726,092900,700110,5530,5540,5540,5530,60
20240726,092800,367920,5540,5540,5540,5540,1
20240726,092700,362380,5570,5570,5570,5570,0
20240726,092600,362380,5570,5560,5570,5560,20
20240726,092500,250990,5540,5540,5540,5540,1
20240726,092400,245450,5550,5550,5550,5550,0
20240726,092300,245450,5550,5550,5550,5550,0
20240726,092200,245450,5550,5550,5550,5550,1
20240726,092100,239900,5570,5570,5570,5570,0
20240726,092000,239900,5570,5570,5570,5570,0
20240726,091900,239900,5570,5570,5570,5570,0
20240726,091800,239900,5570,5570,5570,5570,0
20240726,091700,239900,5570,5570,5570,5570,0
20240726,091600,239900,5570,5570,5570,5570,0
20240726,091500,239900,5570,5570,5570,5570,0
20240726,091400,239900,5570,5570,5570,5570,0
20240726,091300,239900,5570,5570,5570,5570,0
20240726,091200,239900,5570,5570,5570,5570,0
20240726,091100,239900,5570,5570,5570,5570,0
20240726,091000,239900,5570,5570,5570,5570,0
20240726,090900,239900,5570,5570,5570,5570,0
20240726,090800,239900,5570,5570,5570,5570,0
20240726,090700,239900,5570,5570,5570,5570,0
20240726,090600,239900,5570,5570,5570,5570,0
20240726,090500,239900,5570,5570,5570,5570,3
20240726,090400,223190,5570,5570,5570,5570,0
20240726,090300,223190,5570,5570,5570,5570,0
20240726,090200,223190,5570,5570,5570,5570,0
20240726,090100,223190,5570,5570,5570,5570,0
20240726,090000,223190,5570,5580,5580,5570,40