KissMeData/001260/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183300,90133350,7170,7170,7170,7170,293
20240726,183200,90133350,7170,7170,7170,7170,0
20240726,183100,90133350,7170,7170,7170,7170,0
20240726,183000,90133350,7170,7170,7170,7170,0
20240726,182900,90133350,7170,7170,7170,7170,0
20240726,182800,90133350,7170,7170,7170,7170,0
20240726,182700,90133350,7170,7170,7170,7170,0
20240726,182600,90133350,7170,7170,7170,7170,0
20240726,182500,90133350,7170,7170,7170,7170,0
20240726,182400,90133350,7170,7170,7170,7170,0
20240726,182300,90133350,7170,7170,7170,7170,0
20240726,182200,90133350,7170,7170,7170,7170,0
20240726,182100,90133350,7170,7170,7170,7170,0
20240726,182000,90133350,7170,7170,7170,7170,0
20240726,181900,90133350,7170,7170,7170,7170,0
20240726,181800,90133350,7170,7170,7170,7170,0
20240726,181700,90133350,7170,7170,7170,7170,0
20240726,181600,90133350,7170,7170,7170,7170,0
20240726,181500,90133350,7170,7170,7170,7170,0
20240726,181400,90133350,7170,7170,7170,7170,0
20240726,181300,90133350,7170,7170,7170,7170,0
20240726,181200,90133350,7170,7170,7170,7170,0
20240726,181100,90133350,7170,7170,7170,7170,0
20240726,181000,90133350,7170,7170,7170,7170,0
20240726,180900,90133350,7170,7170,7170,7170,0
20240726,180800,90133350,7170,7170,7170,7170,0
20240726,180700,90133350,7170,7170,7170,7170,0
20240726,180600,90133350,7170,7170,7170,7170,0
20240726,180500,90133350,7170,7170,7170,7170,0
20240726,180400,90133350,7170,7170,7170,7170,0
20240726,180300,90133350,7170,7170,7170,7170,293
20240726,180200,90133350,7170,7170,7170,7170,0
20240726,180100,90133350,7170,7170,7170,7170,0
20240726,180000,90133350,7170,7170,7170,7170,0
20240726,175900,90133350,7170,7170,7170,7170,0
20240726,175800,90133350,7170,7170,7170,7170,0
20240726,175700,90133350,7170,7170,7170,7170,0
20240726,175600,90133350,7170,7170,7170,7170,0
20240726,175500,90133350,7170,7170,7170,7170,0
20240726,175400,90133350,7170,7170,7170,7170,0
20240726,175300,90133350,7170,7170,7170,7170,0
20240726,175200,90133350,7170,7170,7170,7170,0
20240726,175100,90133350,7170,7170,7170,7170,0
20240726,175000,90133350,7170,7170,7170,7170,0
20240726,174900,90133350,7170,7170,7170,7170,0
20240726,174800,90133350,7170,7170,7170,7170,0
20240726,174700,90133350,7170,7170,7170,7170,0
20240726,174600,90133350,7170,7170,7170,7170,0
20240726,174500,90133350,7170,7170,7170,7170,0
20240726,174400,90133350,7170,7170,7170,7170,0
20240726,174300,90133350,7170,7170,7170,7170,0
20240726,174200,90133350,7170,7170,7170,7170,0
20240726,174100,90133350,7170,7170,7170,7170,0
20240726,174000,90133350,7170,7170,7170,7170,0
20240726,173900,90133350,7170,7170,7170,7170,0
20240726,173800,90133350,7170,7170,7170,7170,0
20240726,173700,90133350,7170,7170,7170,7170,0
20240726,173600,90133350,7170,7170,7170,7170,0
20240726,173500,90133350,7170,7170,7170,7170,0
20240726,173400,90133350,7170,7170,7170,7170,0
20240726,173300,90133350,7170,7170,7170,7170,293
20240726,173200,90133350,7170,7170,7170,7170,0
20240726,173100,90133350,7170,7170,7170,7170,0
20240726,173000,90133350,7170,7170,7170,7170,0
20240726,172900,90133350,7170,7170,7170,7170,0
20240726,172800,90133350,7170,7170,7170,7170,0
20240726,172700,90133350,7170,7170,7170,7170,0
20240726,172600,90133350,7170,7170,7170,7170,0
20240726,172500,90133350,7170,7170,7170,7170,0
20240726,172400,90133350,7170,7170,7170,7170,0
20240726,172300,90133350,7170,7170,7170,7170,0
20240726,172200,90133350,7170,7170,7170,7170,0
20240726,172100,90133350,7170,7170,7170,7170,0
20240726,172000,90133350,7170,7170,7170,7170,0
20240726,171900,90133350,7170,7170,7170,7170,0
20240726,171800,90133350,7170,7170,7170,7170,0
20240726,171700,90133350,7170,7170,7170,7170,0
20240726,171600,90133350,7170,7170,7170,7170,0
20240726,171500,90133350,7170,7170,7170,7170,0
20240726,171400,90133350,7170,7170,7170,7170,0
20240726,171300,90133350,7170,7170,7170,7170,0
20240726,171200,90133350,7170,7170,7170,7170,0
20240726,171100,90133350,7170,7170,7170,7170,0
20240726,171000,90133350,7170,7170,7170,7170,0
20240726,170900,90133350,7170,7170,7170,7170,0
20240726,170800,90133350,7170,7170,7170,7170,0
20240726,170700,90133350,7170,7170,7170,7170,0
20240726,170600,90133350,7170,7170,7170,7170,0
20240726,170500,90133350,7170,7170,7170,7170,0
20240726,170400,90133350,7170,7170,7170,7170,0
20240726,170300,90133350,7170,7170,7170,7170,293
20240726,170200,90133350,7170,7170,7170,7170,0
20240726,170100,90133350,7170,7170,7170,7170,0
20240726,170000,90133350,7170,7170,7170,7170,0
20240726,165900,90133350,7170,7170,7170,7170,0
20240726,165800,90133350,7170,7170,7170,7170,0
20240726,165700,90133350,7170,7170,7170,7170,0
20240726,165600,90133350,7170,7170,7170,7170,0
20240726,165500,90133350,7170,7170,7170,7170,0
20240726,165400,90133350,7170,7170,7170,7170,0
20240726,165300,90133350,7170,7170,7170,7170,0
20240726,165200,90133350,7170,7170,7170,7170,0
20240726,165100,90133350,7170,7170,7170,7170,0
20240726,165000,90133350,7170,7170,7170,7170,0
20240726,164900,90133350,7170,7170,7170,7170,0
20240726,164800,90133350,7170,7170,7170,7170,0
20240726,164700,90133350,7170,7170,7170,7170,0
20240726,164600,90133350,7170,7170,7170,7170,0
20240726,164500,90133350,7170,7170,7170,7170,0
20240726,164400,90133350,7170,7170,7170,7170,0
20240726,164300,90133350,7170,7170,7170,7170,0
20240726,164200,90133350,7170,7170,7170,7170,0
20240726,164100,90133350,7170,7170,7170,7170,0
20240726,164000,90133350,7170,7170,7170,7170,0
20240726,163900,90133350,7170,7170,7170,7170,0
20240726,163800,90133350,7170,7170,7170,7170,0
20240726,163700,90133350,7170,7170,7170,7170,0
20240726,163600,90133350,7170,7170,7170,7170,0
20240726,163500,90133350,7170,7170,7170,7170,0
20240726,163400,90133350,7170,7170,7170,7170,0
20240726,163300,90133350,7170,7170,7170,7170,293
20240726,163200,90133350,7170,7170,7170,7170,0
20240726,163100,90133350,7170,7170,7170,7170,0
20240726,163000,90133350,7170,7170,7170,7170,0
20240726,162900,90133350,7170,7170,7170,7170,0
20240726,162800,90133350,7170,7170,7170,7170,0
20240726,162700,90133350,7170,7170,7170,7170,0
20240726,162600,90133350,7170,7170,7170,7170,0
20240726,162500,90133350,7170,7170,7170,7170,0
20240726,162400,90133350,7170,7170,7170,7170,0
20240726,162300,90133350,7170,7170,7170,7170,0
20240726,162200,90133350,7170,7170,7170,7170,0
20240726,162100,90133350,7170,7170,7170,7170,0
20240726,162000,90133350,7170,7170,7170,7170,0
20240726,161900,90133350,7170,7170,7170,7170,0
20240726,161800,90133350,7170,7170,7170,7170,0
20240726,161700,90133350,7170,7170,7170,7170,0
20240726,161600,90133350,7170,7170,7170,7170,0
20240726,161500,90133350,7170,7170,7170,7170,0
20240726,161400,90133350,7170,7170,7170,7170,0
20240726,161300,90133350,7170,7170,7170,7170,0
20240726,161200,90133350,7170,7170,7170,7170,0
20240726,161100,90133350,7170,7170,7170,7170,0
20240726,161000,90133350,7170,7170,7170,7170,0
20240726,160900,90133350,7170,7170,7170,7170,0
20240726,160800,90133350,7170,7170,7170,7170,0
20240726,160700,90133350,7170,7170,7170,7170,0
20240726,160600,90133350,7170,7170,7170,7170,0
20240726,160500,90133350,7170,7170,7170,7170,0
20240726,160400,90133350,7170,7170,7170,7170,0
20240726,160300,90133350,7170,7170,7170,7170,293
20240726,160200,90133350,7170,7170,7170,7170,0
20240726,160100,90133350,7170,7170,7170,7170,0
20240726,160000,90133350,7170,7170,7170,7170,0
20240726,155900,90133350,7170,7170,7170,7170,0
20240726,155800,90133350,7170,7170,7170,7170,0
20240726,155700,90133350,7170,7170,7170,7170,0
20240726,155600,90133350,7170,7170,7170,7170,0
20240726,155500,90133350,7170,7170,7170,7170,0
20240726,155400,90133350,7170,7170,7170,7170,0
20240726,155300,90133350,7170,7170,7170,7170,0
20240726,155200,90133350,7170,7170,7170,7170,0
20240726,155100,90133350,7170,7170,7170,7170,0
20240726,155000,90133350,7170,7170,7170,7170,0
20240726,154900,90133350,7170,7170,7170,7170,0
20240726,154800,90133350,7170,7170,7170,7170,0
20240726,154700,90133350,7170,7170,7170,7170,0
20240726,154600,90133350,7170,7170,7170,7170,0
20240726,154500,90133350,7170,7170,7170,7170,0
20240726,154400,90133350,7170,7170,7170,7170,0
20240726,154300,90133350,7170,7170,7170,7170,0
20240726,154200,90133350,7170,7170,7170,7170,0
20240726,154100,90133350,7170,7170,7170,7170,0
20240726,154000,90133350,7170,7170,7170,7170,0
20240726,153900,90133350,7170,7170,7170,7170,0
20240726,153800,90133350,7170,7170,7170,7170,0
20240726,153700,90133350,7170,7170,7170,7170,0
20240726,153600,90133350,7170,7170,7170,7170,0
20240726,153500,90133350,7170,7170,7170,7170,0
20240726,153400,90133350,7170,7170,7170,7170,0
20240726,153300,90133350,7170,7170,7170,7170,293
20240726,153200,90133350,7170,7170,7170,7170,0
20240726,153100,90133350,7170,7170,7170,7170,0
20240726,153000,90133350,7170,7170,7170,7170,293
20240726,152900,88032540,7130,7130,7130,7130,0
20240726,152800,88032540,7130,7130,7130,7130,0
20240726,152700,88032540,7130,7130,7130,7130,0
20240726,152600,88032540,7130,7130,7130,7130,0
20240726,152500,88032540,7130,7130,7130,7130,0
20240726,152400,88032540,7130,7130,7130,7130,0
20240726,152300,88032540,7130,7130,7130,7130,0
20240726,152200,88032540,7130,7130,7130,7130,0
20240726,152100,88032540,7130,7130,7130,7130,0
20240726,152000,88032540,7130,7130,7130,7130,0
20240726,151900,88032540,7130,7130,7130,7130,20
20240726,151800,87889940,7120,7120,7120,7120,2
20240726,151700,87875700,7120,7120,7120,7120,0
20240726,151600,87875700,7120,7120,7120,7120,173
20240726,151500,86643940,7130,7130,7130,7130,0
20240726,151400,86643940,7130,7130,7130,7130,0
20240726,151300,86643940,7130,7130,7130,7130,0
20240726,151200,86643940,7130,7130,7130,7130,89
20240726,151100,86009370,7130,7130,7130,7130,0
20240726,151000,86009370,7130,7130,7130,7130,0
20240726,150900,86009370,7130,7130,7130,7130,0
20240726,150800,86009370,7130,7130,7130,7130,42
20240726,150700,85709910,7130,7130,7130,7130,59
20240726,150600,85289240,7130,7130,7130,7130,3
20240726,150500,85267850,7130,7130,7130,7130,0
20240726,150400,85267850,7130,7130,7140,7130,522
20240726,150300,81545290,7130,7130,7130,7130,1
20240726,150200,81538160,7130,7130,7130,7130,0
20240726,150100,81538160,7130,7130,7130,7130,0
20240726,150000,81538160,7130,7130,7130,7130,0
20240726,145900,81538160,7130,7130,7130,7130,0
20240726,145800,81538160,7130,7130,7130,7130,0
20240726,145700,81538160,7130,7130,7130,7130,0
20240726,145600,81538160,7130,7130,7130,7130,15
20240726,145500,81431210,7140,7140,7140,7140,445
20240726,145400,78253910,7130,7130,7130,7130,0
20240726,145300,78253910,7130,7130,7130,7130,157
20240726,145200,77134500,7130,7130,7130,7130,100
20240726,145100,76421500,7120,7120,7120,7120,0
20240726,145000,76421500,7120,7120,7120,7120,0
20240726,144900,76421500,7120,7120,7120,7120,0
20240726,144800,76421500,7120,7120,7120,7120,16
20240726,144700,76307580,7120,7120,7120,7120,95
20240726,144600,75631180,7110,7110,7110,7110,20
20240726,144500,75488980,7120,7120,7120,7120,0
20240726,144400,75488980,7120,7110,7120,7110,118
20240726,144300,74649010,7120,7110,7120,7110,35
20240726,144200,74399980,7120,7120,7120,7120,30
20240726,144100,74186380,7110,7110,7110,7110,0
20240726,144000,74186380,7110,7110,7110,7110,9
20240726,143900,74122390,7110,7110,7110,7110,4
20240726,143800,74093950,7120,7120,7120,7120,19
20240726,143700,73958670,7110,7110,7110,7110,0
20240726,143600,73958670,7110,7110,7110,7110,0
20240726,143500,73958670,7110,7110,7110,7110,0
20240726,143400,73958670,7110,7100,7110,7100,4
20240726,143300,73930240,7100,7100,7100,7100,0
20240726,143200,73930240,7100,7100,7100,7100,0
20240726,143100,73930240,7100,7100,7100,7100,0
20240726,143000,73930240,7100,7100,7100,7100,0
20240726,142900,73930240,7100,7100,7100,7100,0
20240726,142800,73930240,7100,7100,7100,7100,0
20240726,142700,73930240,7100,7100,7100,7100,0
20240726,142600,73930240,7100,7100,7100,7100,0
20240726,142500,73930240,7100,7100,7100,7100,0
20240726,142400,73930240,7100,7100,7100,7100,0
20240726,142300,73930240,7100,7100,7100,7100,0
20240726,142200,73930240,7100,7100,7100,7100,0
20240726,142100,73930240,7100,7100,7100,7100,1
20240726,142000,73923140,7080,7080,7080,7080,0
20240726,141900,73923140,7080,7080,7080,7080,0
20240726,141800,73923140,7080,7080,7080,7080,0
20240726,141700,73923140,7080,7080,7080,7080,0
20240726,141600,73923140,7080,7080,7080,7080,0
20240726,141500,73923140,7080,7080,7080,7080,0
20240726,141400,73923140,7080,7080,7080,7080,0
20240726,141300,73923140,7080,7080,7080,7080,2
20240726,141200,73908980,7080,7100,7100,7080,2
20240726,141100,73894800,7060,7060,7060,7060,0
20240726,141000,73894800,7060,7100,7100,7060,443
20240726,140900,70754300,7110,7110,7110,7110,0
20240726,140800,70754300,7110,7110,7110,7110,15
20240726,140700,70647650,7110,7110,7110,7110,0
20240726,140600,70647650,7110,7110,7110,7110,20
20240726,140500,70505450,7110,7110,7110,7110,47
20240726,140400,70171280,7110,7110,7110,7110,0
20240726,140300,70171280,7110,7110,7110,7110,0
20240726,140200,70171280,7110,7110,7110,7110,0
20240726,140100,70171280,7110,7110,7110,7110,0
20240726,140000,70171280,7110,7110,7110,7110,0
20240726,135900,70171280,7110,7110,7110,7110,43
20240726,135800,69865550,7110,7110,7110,7110,0
20240726,135700,69865550,7110,7110,7110,7110,0
20240726,135600,69865550,7110,7110,7110,7110,0
20240726,135500,69865550,7110,7110,7110,7110,0
20240726,135400,69865550,7110,7110,7110,7110,8
20240726,135300,69808670,7100,7100,7100,7100,0
20240726,135200,69808670,7100,7100,7100,7100,0
20240726,135100,69808670,7100,7100,7100,7100,74
20240726,135000,69283270,7110,7110,7110,7110,29
20240726,134900,69077080,7110,7110,7110,7110,30
20240726,134800,68863780,7100,7090,7100,7090,105
20240726,134700,68118290,7090,7090,7090,7090,0
20240726,134600,68118290,7090,7090,7090,7090,0
20240726,134500,68118290,7090,7090,7090,7090,0
20240726,134400,68118290,7090,7090,7090,7090,0
20240726,134300,68118290,7090,7090,7090,7090,0
20240726,134200,68118290,7090,7090,7090,7090,0
20240726,134100,68118290,7090,7090,7090,7090,0
20240726,134000,68118290,7090,7090,7090,7090,0
20240726,133900,68118290,7090,7090,7090,7090,0
20240726,133800,68118290,7090,7090,7090,7090,0
20240726,133700,68118290,7090,7090,7090,7090,0
20240726,133600,68118290,7090,7090,7090,7090,0
20240726,133500,68118290,7090,7090,7090,7090,2
20240726,133400,68104110,7060,7060,7060,7060,0
20240726,133300,68104110,7060,7060,7060,7060,0
20240726,133200,68104110,7060,7060,7060,7060,0
20240726,133100,68104110,7060,7060,7060,7060,20
20240726,133000,67962910,7060,7060,7060,7060,0
20240726,132900,67962910,7060,7060,7060,7060,0
20240726,132800,67962910,7060,7080,7080,7060,862
20240726,132700,61865990,7080,7080,7080,7080,0
20240726,132600,61865990,7080,7080,7080,7080,0
20240726,132500,61865990,7080,7080,7080,7080,3
20240726,132400,61844750,7110,7110,7110,7110,0
20240726,132300,61844750,7110,7110,7110,7110,0
20240726,132200,61844750,7110,7110,7110,7110,177
20240726,132100,60586280,7100,7100,7100,7100,99
20240726,132000,59883380,7100,7100,7100,7100,1
20240726,131900,59876280,7070,7070,7070,7070,0
20240726,131800,59876280,7070,7070,7070,7070,0
20240726,131700,59876280,7070,7070,7070,7070,0
20240726,131600,59876280,7070,7070,7070,7070,8
20240726,131500,59819720,7090,7090,7090,7090,0
20240726,131400,59819720,7090,7090,7090,7090,200
20240726,131300,58401720,7060,7060,7060,7060,0
20240726,131200,58401720,7060,7060,7060,7060,0
20240726,131100,58401720,7060,7060,7060,7060,0
20240726,131000,58401720,7060,7060,7060,7060,0
20240726,130900,58401720,7060,7060,7060,7060,0
20240726,130800,58401720,7060,7060,7060,7060,0
20240726,130700,58401720,7060,7060,7060,7060,0
20240726,130600,58401720,7060,7060,7060,7060,0
20240726,130500,58401720,7060,7060,7060,7060,0
20240726,130400,58401720,7060,7060,7060,7060,0
20240726,130300,58401720,7060,7060,7060,7060,0
20240726,130200,58401720,7060,7060,7060,7060,0
20240726,130100,58401720,7060,7060,7060,7060,0
20240726,130000,58401720,7060,7060,7060,7060,0
20240726,125900,58401720,7060,7060,7060,7060,0
20240726,125800,58401720,7060,7060,7060,7060,0
20240726,125700,58401720,7060,7060,7060,7060,0
20240726,125600,58401720,7060,7060,7060,7060,0
20240726,125500,58401720,7060,7060,7060,7060,0
20240726,125400,58401720,7060,7060,7060,7060,0
20240726,125300,58401720,7060,7060,7060,7060,0
20240726,125200,58401720,7060,7060,7060,7060,0
20240726,125100,58401720,7060,7060,7060,7060,0
20240726,125000,58401720,7060,7060,7060,7060,50
20240726,124900,58048720,7060,7060,7060,7060,7
20240726,124800,57999300,7060,7060,7060,7060,0
20240726,124700,57999300,7060,7060,7060,7060,0
20240726,124600,57999300,7060,7060,7060,7060,1
20240726,124500,57992240,7100,7100,7100,7100,0
20240726,124400,57992240,7100,7100,7100,7100,2
20240726,124300,57978040,7110,7110,7110,7110,0
20240726,124200,57978040,7110,7110,7110,7110,0
20240726,124100,57978040,7110,7110,7110,7110,0
20240726,124000,57978040,7110,7110,7110,7110,0
20240726,123900,57978040,7110,7110,7110,7110,0
20240726,123800,57978040,7110,7110,7110,7110,0
20240726,123700,57978040,7110,7060,7110,7060,158
20240726,123600,56856560,7060,7060,7060,7060,10
20240726,123500,56785960,7050,7050,7050,7050,0
20240726,123400,56785960,7050,7050,7050,7050,0
20240726,123300,56785960,7050,7050,7050,7050,30
20240726,123200,56574460,7060,7060,7060,7060,33
20240726,123100,56341480,7070,7070,7070,7070,1
20240726,123000,56334410,7130,7130,7130,7130,0
20240726,122900,56334410,7130,7130,7130,7130,0
20240726,122800,56334410,7130,7130,7130,7130,0
20240726,122700,56334410,7130,7130,7130,7130,0
20240726,122600,56334410,7130,7130,7130,7130,0
20240726,122500,56334410,7130,7130,7130,7130,0
20240726,122400,56334410,7130,7130,7130,7130,0
20240726,122300,56334410,7130,7130,7130,7130,0
20240726,122200,56334410,7130,7130,7130,7130,0
20240726,122100,56334410,7130,7130,7130,7130,0
20240726,122000,56334410,7130,7120,7130,7120,41
20240726,121900,56042190,7130,7130,7130,7130,38
20240726,121800,55771250,7130,7120,7130,7120,6
20240726,121700,55728520,7120,7120,7120,7120,0
20240726,121600,55728520,7120,7120,7120,7120,20
20240726,121500,55586120,7100,7090,7100,7090,22
20240726,121400,55429930,7040,7040,7040,7040,0
20240726,121300,55429930,7040,7040,7040,7040,0
20240726,121200,55429930,7040,7040,7040,7040,0
20240726,121100,55429930,7040,7040,7040,7040,0
20240726,121000,55429930,7040,7040,7040,7040,0
20240726,120900,55429930,7040,7040,7040,7040,0
20240726,120800,55429930,7040,7040,7040,7040,0
20240726,120700,55429930,7040,7040,7040,7040,0
20240726,120600,55429930,7040,7040,7040,7040,0
20240726,120500,55429930,7040,7040,7040,7040,369
20240726,120400,52832170,7040,7040,7040,7040,0
20240726,120300,52832170,7040,7040,7040,7040,0
20240726,120200,52832170,7040,7040,7040,7040,0
20240726,120100,52832170,7040,7040,7040,7040,0
20240726,120000,52832170,7040,7050,7050,7040,8
20240726,115900,52775800,7050,7050,7050,7050,0
20240726,115800,52775800,7050,7050,7050,7050,0
20240726,115700,52775800,7050,7050,7050,7050,0
20240726,115600,52775800,7050,7050,7050,7050,0
20240726,115500,52775800,7050,7050,7050,7050,0
20240726,115400,52775800,7050,7050,7050,7050,0
20240726,115300,52775800,7050,7110,7110,7050,100
20240726,115200,52068790,7140,7140,7140,7140,139
20240726,115100,51076330,7140,7140,7140,7140,0
20240726,115000,51076330,7140,7130,7140,7130,8
20240726,114900,51019220,7140,7140,7140,7140,0
20240726,114800,51019220,7140,7140,7140,7140,0
20240726,114700,51019220,7140,7140,7140,7140,0
20240726,114600,51019220,7140,7140,7140,7140,0
20240726,114500,51019220,7140,7140,7140,7140,0
20240726,114400,51019220,7140,7140,7140,7140,0
20240726,114300,51019220,7140,7140,7140,7140,0
20240726,114200,51019220,7140,7140,7140,7140,0
20240726,114100,51019220,7140,7140,7140,7140,5
20240726,114000,50983520,7110,7110,7110,7110,0
20240726,113900,50983520,7110,7110,7110,7110,0
20240726,113800,50983520,7110,7110,7110,7110,1
20240726,113700,50976410,7140,7140,7140,7140,1
20240726,113600,50969270,7100,7080,7100,7080,305
20240726,113500,48807900,7070,7070,7070,7070,0
20240726,113400,48807900,7070,7070,7070,7070,10
20240726,113300,48737200,7070,7070,7070,7070,0
20240726,113200,48737200,7070,7070,7070,7070,0
20240726,113100,48737200,7070,7070,7070,7070,100
20240726,113000,48030200,7080,7080,7080,7080,0
20240726,112900,48030200,7080,7080,7080,7080,0
20240726,112800,48030200,7080,7080,7080,7080,1
20240726,112700,48023120,7070,7070,7070,7070,0
20240726,112600,48023120,7070,7070,7070,7070,51
20240726,112500,47662550,7070,7070,7070,7070,0
20240726,112400,47662550,7070,7070,7070,7070,0
20240726,112300,47662550,7070,7070,7070,7070,0
20240726,112200,47662550,7070,7070,7070,7070,0
20240726,112100,47662550,7070,7070,7070,7070,0
20240726,112000,47662550,7070,7070,7070,7070,0
20240726,111900,47662550,7070,7070,7070,7070,0
20240726,111800,47662550,7070,7070,7070,7070,0
20240726,111700,47662550,7070,7070,7070,7070,0
20240726,111600,47662550,7070,7070,7070,7070,1
20240726,111500,47655480,7080,7070,7080,7070,80
20240726,111400,47089110,7080,7080,7080,7080,0
20240726,111300,47089110,7080,7080,7080,7080,0
20240726,111200,47089110,7080,7080,7080,7080,0
20240726,111100,47089110,7080,7080,7080,7080,0
20240726,111000,47089110,7080,7080,7080,7080,0
20240726,110900,47089110,7080,7080,7080,7080,0
20240726,110800,47089110,7080,7050,7080,7050,145
20240726,110700,46065520,7050,7050,7050,7050,4
20240726,110600,46037320,7070,7070,7070,7070,0
20240726,110500,46037320,7070,7070,7070,7070,0
20240726,110400,46037320,7070,7070,7070,7070,0
20240726,110300,46037320,7070,7070,7070,7070,0
20240726,110200,46037320,7070,7070,7070,7070,0
20240726,110100,46037320,7070,7070,7070,7070,1
20240726,110000,46030250,7080,7080,7080,7080,0
20240726,105900,46030250,7080,7080,7080,7080,0
20240726,105800,46030250,7080,7080,7080,7080,0
20240726,105700,46030250,7080,7080,7080,7080,0
20240726,105600,46030250,7080,7080,7080,7080,0
20240726,105500,46030250,7080,7080,7080,7080,0
20240726,105400,46030250,7080,7080,7080,7080,2
20240726,105300,46016090,7080,7070,7080,7070,9
20240726,105200,45952380,7070,7070,7070,7070,0
20240726,105100,45952380,7070,7070,7070,7070,1
20240726,105000,45945310,7050,7050,7050,7050,0
20240726,104900,45945310,7050,7050,7050,7050,0
20240726,104800,45945310,7050,7050,7050,7050,0
20240726,104700,45945310,7050,7050,7050,7050,5
20240726,104600,45910060,7030,7030,7030,7030,0
20240726,104500,45910060,7030,7030,7030,7030,0
20240726,104400,45910060,7030,7030,7030,7030,0
20240726,104300,45910060,7030,7030,7030,7030,0
20240726,104200,45910060,7030,7030,7030,7030,80
20240726,104100,45347660,7030,7030,7030,7030,0
20240726,104000,45347660,7030,7030,7030,7030,0
20240726,103900,45347660,7030,7060,7060,7030,31
20240726,103800,45129460,7060,7060,7060,7060,0
20240726,103700,45129460,7060,7060,7060,7060,0
20240726,103600,45129460,7060,7080,7080,7060,105
20240726,103500,44387920,7090,7090,7090,7090,92
20240726,103400,43735640,7090,7090,7090,7090,2
20240726,103300,43721460,7060,7060,7060,7060,1
20240726,103200,43714400,7040,7070,7070,7040,161
20240726,103100,42577750,7180,7180,7180,7180,0
20240726,103000,42577750,7180,7180,7180,7180,0
20240726,102900,42577750,7180,7170,7180,7170,100
20240726,102800,41860110,7180,7180,7180,7180,0
20240726,102700,41860110,7180,7180,7180,7180,100
20240726,102600,41142110,7180,7180,7180,7160,101
20240726,102500,40417620,7190,7190,7190,7190,100
20240726,102400,39698620,7190,7190,7190,7190,17
20240726,102300,39576390,7200,7200,7200,7200,234
20240726,102200,37891590,7200,7190,7200,7190,101
20240726,102100,37165270,7200,7180,7200,7180,707
20240726,102000,32080050,7170,7150,7170,7150,435
20240726,101900,28962590,7160,7130,7160,7130,199
20240726,101800,27540290,7130,7080,7130,7080,702
20240726,101700,22547710,7080,7080,7090,7080,84
20240726,101600,21952980,7080,7070,7080,7070,150
20240726,101500,20891630,7020,7020,7020,7020,199
20240726,101400,19494650,7020,7020,7020,7020,0
20240726,101300,19494650,7020,7020,7020,7020,2
20240726,101200,19480610,7020,7020,7020,7020,0
20240726,101100,19480610,7020,7020,7020,7020,55
20240726,101000,19094510,7070,7070,7070,7070,0
20240726,100900,19094510,7070,7070,7070,7070,0
20240726,100800,19094510,7070,7070,7070,7070,0
20240726,100700,19094510,7070,7070,7070,7070,0
20240726,100600,19094510,7070,7070,7070,7070,0
20240726,100500,19094510,7070,7070,7070,7070,4
20240726,100400,19066230,7070,7070,7070,7070,2
20240726,100300,19052090,7080,7080,7080,7080,1
20240726,100200,19045010,7080,7080,7080,7080,5
20240726,100100,19009610,7090,7090,7090,7090,0
20240726,100000,19009610,7090,7090,7090,7090,1
20240726,095900,19002520,7090,7090,7090,7090,0
20240726,095800,19002520,7090,7070,7090,7070,79
20240726,095700,18443970,7070,7070,7070,7070,5
20240726,095600,18408620,7090,7090,7090,7090,2
20240726,095500,18394440,7070,7030,7070,7030,345
20240726,095400,15958140,7030,7030,7030,7030,0
20240726,095300,15958140,7030,7030,7030,7030,0
20240726,095200,15958140,7030,7030,7030,7030,0
20240726,095100,15958140,7030,7030,7030,7030,300
20240726,095000,13849140,7030,7030,7030,7030,7
20240726,094900,13799930,7030,7030,7030,7030,15
20240726,094800,13694480,7010,7010,7010,7010,25
20240726,094700,13519230,7030,7030,7030,7030,0
20240726,094600,13519230,7030,7010,7030,7010,69
20240726,094500,13035400,7010,7010,7010,7010,1
20240726,094400,13028390,6960,6960,6960,6960,154
20240726,094300,11956550,6960,6950,6960,6950,26
20240726,094200,11775720,6960,6960,6960,6960,0
20240726,094100,11775720,6960,6960,6960,6960,0
20240726,094000,11775720,6960,6960,6960,6960,0
20240726,093900,11775720,6960,6960,6960,6960,11
20240726,093800,11699160,7020,7020,7020,7020,0
20240726,093700,11699160,7020,7020,7030,7020,84
20240726,093600,11109450,7020,7020,7020,7020,3
20240726,093500,11088390,7030,7030,7030,7030,0
20240726,093400,11088390,7030,7010,7030,7010,3
20240726,093300,11067320,7000,6950,7000,6950,413
20240726,093200,8189850,6950,6940,6950,6940,4
20240726,093100,8162060,6950,6950,6950,6950,0
20240726,093000,8162060,6950,6950,6950,6950,3
20240726,092900,8141210,6950,6950,6950,6950,3
20240726,092800,8120360,6950,6930,6950,6930,147
20240726,092700,7101590,6930,6930,6930,6930,30
20240726,092600,6893690,6950,6950,6950,6950,3
20240726,092500,6872840,6950,6950,6950,6950,8
20240726,092400,6817240,6950,6950,6950,6950,3
20240726,092300,6796390,6900,6950,6950,6900,107
20240726,092200,6057740,6950,6950,6950,6950,3
20240726,092100,6036890,6950,6950,6950,6950,3
20240726,092000,6016040,6950,6950,6950,6950,23
20240726,091900,5856190,6950,6950,6950,6950,0
20240726,091800,5856190,6950,6920,6950,6900,281
20240726,091700,3917100,6930,6960,6960,6930,188
20240726,091600,2614080,6960,6960,6960,6960,3
20240726,091500,2593200,6960,6960,6960,6960,0
20240726,091400,2593200,6960,6960,6960,6960,3
20240726,091300,2572320,6960,6960,6960,6960,4
20240726,091200,2544480,6960,6960,6960,6960,3
20240726,091100,2523600,6960,6960,6960,6960,8
20240726,091000,2467920,6960,6950,6960,6950,65
20240726,090900,2016140,6950,6950,6950,6950,3
20240726,090800,1995290,6950,6950,6950,6950,135
20240726,090700,1057040,6960,6960,6960,6960,0
20240726,090600,1057040,6960,6960,6960,6960,3
20240726,090500,1036160,6960,6960,6960,6960,3
20240726,090400,1015280,6960,6960,6960,6960,3
20240726,090300,994400,6930,6940,6940,6930,30
20240726,090200,786480,6960,6960,6960,6960,3
20240726,090100,765600,6960,6960,6960,6960,3
20240726,090000,744720,6960,6960,6960,6960,107