KissMeData/155650/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,202400,139813745,4010,4010,4010,4010,1243
20240726,202300,139813745,4010,4010,4010,4010,0
20240726,202200,139813745,4010,4010,4010,4010,0
20240726,202100,139813745,4010,4010,4010,4010,0
20240726,202000,139813745,4010,4010,4010,4010,0
20240726,201900,139813745,4010,4010,4010,4010,0
20240726,201800,139813745,4010,4010,4010,4010,0
20240726,201700,139813745,4010,4010,4010,4010,0
20240726,201600,139813745,4010,4010,4010,4010,0
20240726,201500,139813745,4010,4010,4010,4010,0
20240726,201400,139813745,4010,4010,4010,4010,0
20240726,201300,139813745,4010,4010,4010,4010,0
20240726,201200,139813745,4010,4010,4010,4010,0
20240726,201100,139813745,4010,4010,4010,4010,0
20240726,201000,139813745,4010,4010,4010,4010,0
20240726,200900,139813745,4010,4010,4010,4010,0
20240726,200800,139813745,4010,4010,4010,4010,0
20240726,200700,139813745,4010,4010,4010,4010,0
20240726,200600,139813745,4010,4010,4010,4010,0
20240726,200500,139813745,4010,4010,4010,4010,0
20240726,200400,139813745,4010,4010,4010,4010,0
20240726,200300,139813745,4010,4010,4010,4010,0
20240726,200200,139813745,4010,4010,4010,4010,0
20240726,200100,139813745,4010,4010,4010,4010,0
20240726,200000,139813745,4010,4010,4010,4010,0
20240726,195900,139813745,4010,4010,4010,4010,0
20240726,195800,139813745,4010,4010,4010,4010,0
20240726,195700,139813745,4010,4010,4010,4010,0
20240726,195600,139813745,4010,4010,4010,4010,0
20240726,195500,139813745,4010,4010,4010,4010,0
20240726,195400,139813745,4010,4010,4010,4010,1243
20240726,195300,139813745,4010,4010,4010,4010,0
20240726,195200,139813745,4010,4010,4010,4010,0
20240726,195100,139813745,4010,4010,4010,4010,0
20240726,195000,139813745,4010,4010,4010,4010,0
20240726,194900,139813745,4010,4010,4010,4010,0
20240726,194800,139813745,4010,4010,4010,4010,0
20240726,194700,139813745,4010,4010,4010,4010,0
20240726,194600,139813745,4010,4010,4010,4010,0
20240726,194500,139813745,4010,4010,4010,4010,0
20240726,194400,139813745,4010,4010,4010,4010,0
20240726,194300,139813745,4010,4010,4010,4010,0
20240726,194200,139813745,4010,4010,4010,4010,0
20240726,194100,139813745,4010,4010,4010,4010,0
20240726,194000,139813745,4010,4010,4010,4010,0
20240726,193900,139813745,4010,4010,4010,4010,0
20240726,193800,139813745,4010,4010,4010,4010,0
20240726,193700,139813745,4010,4010,4010,4010,0
20240726,193600,139813745,4010,4010,4010,4010,0
20240726,193500,139813745,4010,4010,4010,4010,0
20240726,193400,139813745,4010,4010,4010,4010,0
20240726,193300,139813745,4010,4010,4010,4010,0
20240726,193200,139813745,4010,4010,4010,4010,0
20240726,193100,139813745,4010,4010,4010,4010,0
20240726,193000,139813745,4010,4010,4010,4010,0
20240726,192900,139813745,4010,4010,4010,4010,0
20240726,192800,139813745,4010,4010,4010,4010,0
20240726,192700,139813745,4010,4010,4010,4010,0
20240726,192600,139813745,4010,4010,4010,4010,0
20240726,192500,139813745,4010,4010,4010,4010,0
20240726,192400,139813745,4010,4010,4010,4010,1243
20240726,192300,139813745,4010,4010,4010,4010,0
20240726,192200,139813745,4010,4010,4010,4010,0
20240726,192100,139813745,4010,4010,4010,4010,0
20240726,192000,139813745,4010,4010,4010,4010,0
20240726,191900,139813745,4010,4010,4010,4010,0
20240726,191800,139813745,4010,4010,4010,4010,0
20240726,191700,139813745,4010,4010,4010,4010,0
20240726,191600,139813745,4010,4010,4010,4010,0
20240726,191500,139813745,4010,4010,4010,4010,0
20240726,191400,139813745,4010,4010,4010,4010,0
20240726,191300,139813745,4010,4010,4010,4010,0
20240726,191200,139813745,4010,4010,4010,4010,0
20240726,191100,139813745,4010,4010,4010,4010,0
20240726,191000,139813745,4010,4010,4010,4010,0
20240726,190900,139813745,4010,4010,4010,4010,0
20240726,190800,139813745,4010,4010,4010,4010,0
20240726,190700,139813745,4010,4010,4010,4010,0
20240726,190600,139813745,4010,4010,4010,4010,0
20240726,190500,139813745,4010,4010,4010,4010,0
20240726,190400,139813745,4010,4010,4010,4010,0
20240726,190300,139813745,4010,4010,4010,4010,0
20240726,190200,139813745,4010,4010,4010,4010,0
20240726,190100,139813745,4010,4010,4010,4010,0
20240726,190000,139813745,4010,4010,4010,4010,0
20240726,185900,139813745,4010,4010,4010,4010,0
20240726,185800,139813745,4010,4010,4010,4010,0
20240726,185700,139813745,4010,4010,4010,4010,0
20240726,185600,139813745,4010,4010,4010,4010,0
20240726,185500,139813745,4010,4010,4010,4010,0
20240726,185400,139813745,4010,4010,4010,4010,1243
20240726,185300,139813745,4010,4010,4010,4010,0
20240726,185200,139813745,4010,4010,4010,4010,0
20240726,185100,139813745,4010,4010,4010,4010,0
20240726,185000,139813745,4010,4010,4010,4010,0
20240726,184900,139813745,4010,4010,4010,4010,0
20240726,184800,139813745,4010,4010,4010,4010,0
20240726,184700,139813745,4010,4010,4010,4010,0
20240726,184600,139813745,4010,4010,4010,4010,0
20240726,184500,139813745,4010,4010,4010,4010,0
20240726,184400,139813745,4010,4010,4010,4010,0
20240726,184300,139813745,4010,4010,4010,4010,0
20240726,184200,139813745,4010,4010,4010,4010,0
20240726,184100,139813745,4010,4010,4010,4010,0
20240726,184000,139813745,4010,4010,4010,4010,0
20240726,183900,139813745,4010,4010,4010,4010,0
20240726,183800,139813745,4010,4010,4010,4010,0
20240726,183700,139813745,4010,4010,4010,4010,0
20240726,183600,139813745,4010,4010,4010,4010,0
20240726,183500,139813745,4010,4010,4010,4010,0
20240726,183400,139813745,4010,4010,4010,4010,0
20240726,183300,139813745,4010,4010,4010,4010,0
20240726,183200,139813745,4010,4010,4010,4010,0
20240726,183100,139813745,4010,4010,4010,4010,0
20240726,183000,139813745,4010,4010,4010,4010,0
20240726,182900,139813745,4010,4010,4010,4010,0
20240726,182800,139813745,4010,4010,4010,4010,0
20240726,182700,139813745,4010,4010,4010,4010,0
20240726,182600,139813745,4010,4010,4010,4010,0
20240726,182500,139813745,4010,4010,4010,4010,0
20240726,182400,139813745,4010,4010,4010,4010,1243
20240726,182300,139813745,4010,4010,4010,4010,0
20240726,182200,139813745,4010,4010,4010,4010,0
20240726,182100,139813745,4010,4010,4010,4010,0
20240726,182000,139813745,4010,4010,4010,4010,0
20240726,181900,139813745,4010,4010,4010,4010,0
20240726,181800,139813745,4010,4010,4010,4010,0
20240726,181700,139813745,4010,4010,4010,4010,0
20240726,181600,139813745,4010,4010,4010,4010,0
20240726,181500,139813745,4010,4010,4010,4010,0
20240726,181400,139813745,4010,4010,4010,4010,0
20240726,181300,139813745,4010,4010,4010,4010,0
20240726,181200,139813745,4010,4010,4010,4010,0
20240726,181100,139813745,4010,4010,4010,4010,0
20240726,181000,139813745,4010,4010,4010,4010,0
20240726,180900,139813745,4010,4010,4010,4010,0
20240726,180800,139813745,4010,4010,4010,4010,0
20240726,180700,139813745,4010,4010,4010,4010,0
20240726,180600,139813745,4010,4010,4010,4010,0
20240726,180500,139813745,4010,4010,4010,4010,0
20240726,180400,139813745,4010,4010,4010,4010,0
20240726,180300,139813745,4010,4010,4010,4010,0
20240726,180200,139813745,4010,4010,4010,4010,0
20240726,180100,139813745,4010,4010,4010,4010,0
20240726,180000,139813745,4010,4010,4010,4010,0
20240726,175900,139813745,4010,4010,4010,4010,0
20240726,175800,139813745,4010,4010,4010,4010,0
20240726,175700,139813745,4010,4010,4010,4010,0
20240726,175600,139813745,4010,4010,4010,4010,0
20240726,175500,139813745,4010,4010,4010,4010,0
20240726,175400,139813745,4010,4010,4010,4010,1243
20240726,175300,139813745,4010,4010,4010,4010,0
20240726,175200,139813745,4010,4010,4010,4010,0
20240726,175100,139813745,4010,4010,4010,4010,0
20240726,175000,139813745,4010,4010,4010,4010,0
20240726,174900,139813745,4010,4010,4010,4010,0
20240726,174800,139813745,4010,4010,4010,4010,0
20240726,174700,139813745,4010,4010,4010,4010,0
20240726,174600,139813745,4010,4010,4010,4010,0
20240726,174500,139813745,4010,4010,4010,4010,0
20240726,174400,139813745,4010,4010,4010,4010,0
20240726,174300,139813745,4010,4010,4010,4010,0
20240726,174200,139813745,4010,4010,4010,4010,0
20240726,174100,139813745,4010,4010,4010,4010,0
20240726,174000,139813745,4010,4010,4010,4010,0
20240726,173900,139813745,4010,4010,4010,4010,0
20240726,173800,139813745,4010,4010,4010,4010,0
20240726,173700,139813745,4010,4010,4010,4010,0
20240726,173600,139813745,4010,4010,4010,4010,0
20240726,173500,139813745,4010,4010,4010,4010,0
20240726,173400,139813745,4010,4010,4010,4010,0
20240726,173300,139813745,4010,4010,4010,4010,0
20240726,173200,139813745,4010,4010,4010,4010,0
20240726,173100,139813745,4010,4010,4010,4010,0
20240726,173000,139813745,4010,4010,4010,4010,0
20240726,172900,139813745,4010,4010,4010,4010,0
20240726,172800,139813745,4010,4010,4010,4010,0
20240726,172700,139813745,4010,4010,4010,4010,0
20240726,172600,139813745,4010,4010,4010,4010,0
20240726,172500,139813745,4010,4010,4010,4010,0
20240726,172400,139813745,4010,4010,4010,4010,1243
20240726,172300,139813745,4010,4010,4010,4010,0
20240726,172200,139813745,4010,4010,4010,4010,0
20240726,172100,139813745,4010,4010,4010,4010,0
20240726,172000,139813745,4010,4010,4010,4010,0
20240726,171900,139813745,4010,4010,4010,4010,0
20240726,171800,139813745,4010,4010,4010,4010,0
20240726,171700,139813745,4010,4010,4010,4010,0
20240726,171600,139813745,4010,4010,4010,4010,0
20240726,171500,139813745,4010,4010,4010,4010,0
20240726,171400,139813745,4010,4010,4010,4010,0
20240726,171300,139813745,4010,4010,4010,4010,0
20240726,171200,139813745,4010,4010,4010,4010,0
20240726,171100,139813745,4010,4010,4010,4010,0
20240726,171000,139813745,4010,4010,4010,4010,0
20240726,170900,139813745,4010,4010,4010,4010,0
20240726,170800,139813745,4010,4010,4010,4010,0
20240726,170700,139813745,4010,4010,4010,4010,0
20240726,170600,139813745,4010,4010,4010,4010,0
20240726,170500,139813745,4010,4010,4010,4010,0
20240726,170400,139813745,4010,4010,4010,4010,0
20240726,170300,139813745,4010,4010,4010,4010,0
20240726,170200,139813745,4010,4010,4010,4010,0
20240726,170100,139813745,4010,4010,4010,4010,0
20240726,170000,139813745,4010,4010,4010,4010,0
20240726,165900,139813745,4010,4010,4010,4010,0
20240726,165800,139813745,4010,4010,4010,4010,0
20240726,165700,139813745,4010,4010,4010,4010,0
20240726,165600,139813745,4010,4010,4010,4010,0
20240726,165500,139813745,4010,4010,4010,4010,0
20240726,165400,139813745,4010,4010,4010,4010,1243
20240726,165300,139813745,4010,4010,4010,4010,0
20240726,165200,139813745,4010,4010,4010,4010,0
20240726,165100,139813745,4010,4010,4010,4010,0
20240726,165000,139813745,4010,4010,4010,4010,0
20240726,164900,139813745,4010,4010,4010,4010,0
20240726,164800,139813745,4010,4010,4010,4010,0
20240726,164700,139813745,4010,4010,4010,4010,0
20240726,164600,139813745,4010,4010,4010,4010,0
20240726,164500,139813745,4010,4010,4010,4010,0
20240726,164400,139813745,4010,4010,4010,4010,0
20240726,164300,139813745,4010,4010,4010,4010,0
20240726,164200,139813745,4010,4010,4010,4010,0
20240726,164100,139813745,4010,4010,4010,4010,0
20240726,164000,139813745,4010,4010,4010,4010,0
20240726,163900,139813745,4010,4010,4010,4010,0
20240726,163800,139813745,4010,4010,4010,4010,0
20240726,163700,139813745,4010,4010,4010,4010,0
20240726,163600,139813745,4010,4010,4010,4010,0
20240726,163500,139813745,4010,4010,4010,4010,0
20240726,163400,139813745,4010,4010,4010,4010,0
20240726,163300,139813745,4010,4010,4010,4010,0
20240726,163200,139813745,4010,4010,4010,4010,0
20240726,163100,139813745,4010,4010,4010,4010,0
20240726,163000,139813745,4010,4010,4010,4010,0
20240726,162900,139813745,4010,4010,4010,4010,0
20240726,162800,139813745,4010,4010,4010,4010,0
20240726,162700,139813745,4010,4010,4010,4010,0
20240726,162600,139813745,4010,4010,4010,4010,0
20240726,162500,139813745,4010,4010,4010,4010,0
20240726,162400,139813745,4010,4010,4010,4010,1243
20240726,162300,139813745,4010,4010,4010,4010,0
20240726,162200,139813745,4010,4010,4010,4010,0
20240726,162100,139813745,4010,4010,4010,4010,0
20240726,162000,139813745,4010,4010,4010,4010,0
20240726,161900,139813745,4010,4010,4010,4010,0
20240726,161800,139813745,4010,4010,4010,4010,0
20240726,161700,139813745,4010,4010,4010,4010,0
20240726,161600,139813745,4010,4010,4010,4010,0
20240726,161500,139813745,4010,4010,4010,4010,0
20240726,161400,139813745,4010,4010,4010,4010,0
20240726,161300,139813745,4010,4010,4010,4010,0
20240726,161200,139813745,4010,4010,4010,4010,0
20240726,161100,139813745,4010,4010,4010,4010,0
20240726,161000,139813745,4010,4010,4010,4010,0
20240726,160900,139813745,4010,4010,4010,4010,0
20240726,160800,139813745,4010,4010,4010,4010,0
20240726,160700,139813745,4010,4010,4010,4010,0
20240726,160600,139813745,4010,4010,4010,4010,0
20240726,160500,139813745,4010,4010,4010,4010,0
20240726,160400,139813745,4010,4010,4010,4010,0
20240726,160300,139813745,4010,4010,4010,4010,0
20240726,160200,139813745,4010,4010,4010,4010,0
20240726,160100,139813745,4010,4010,4010,4010,0
20240726,160000,139813745,4010,4010,4010,4010,0
20240726,155900,139813745,4010,4010,4010,4010,0
20240726,155800,139813745,4010,4010,4010,4010,0
20240726,155700,139813745,4010,4010,4010,4010,0
20240726,155600,139813745,4010,4010,4010,4010,0
20240726,155500,139813745,4010,4010,4010,4010,0
20240726,155400,139813745,4010,4010,4010,4010,1243
20240726,155300,139813745,4010,4010,4010,4010,0
20240726,155200,139813745,4010,4010,4010,4010,0
20240726,155100,139813745,4010,4010,4010,4010,0
20240726,155000,139813745,4010,4010,4010,4010,0
20240726,154900,139813745,4010,4010,4010,4010,0
20240726,154800,139813745,4010,4010,4010,4010,0
20240726,154700,139813745,4010,4010,4010,4010,0
20240726,154600,139813745,4010,4010,4010,4010,0
20240726,154500,139813745,4010,4010,4010,4010,0
20240726,154400,139813745,4010,4010,4010,4010,0
20240726,154300,139813745,4010,4010,4010,4010,0
20240726,154200,139813745,4010,4010,4010,4010,0
20240726,154100,139813745,4010,4010,4010,4010,0
20240726,154000,139813745,4010,4010,4010,4010,0
20240726,153900,139813745,4010,4010,4010,4010,0
20240726,153800,139813745,4010,4010,4010,4010,0
20240726,153700,139813745,4010,4010,4010,4010,0
20240726,153600,139813745,4010,4010,4010,4010,0
20240726,153500,139813745,4010,4010,4010,4010,0
20240726,153400,139813745,4010,4010,4010,4010,0
20240726,153300,139813745,4010,4010,4010,4010,0
20240726,153200,139813745,4010,4010,4010,4010,0
20240726,153100,139813745,4010,4010,4010,4010,0
20240726,153000,139813745,4010,4010,4010,4010,1243
20240726,152900,134829315,4010,4010,4010,4010,0
20240726,152800,134829315,4010,4010,4010,4010,0
20240726,152700,134829315,4010,4010,4010,4010,0
20240726,152600,134829315,4010,4010,4010,4010,0
20240726,152500,134829315,4010,4010,4010,4010,0
20240726,152400,134829315,4010,4010,4010,4010,0
20240726,152300,134829315,4010,4010,4010,4010,0
20240726,152200,134829315,4010,4010,4010,4010,0
20240726,152100,134829315,4010,4010,4010,4010,0
20240726,152000,134829315,4010,4010,4010,4010,0
20240726,151900,134829315,4010,4010,4010,4010,4
20240726,151800,134813275,4010,4010,4010,3995,29
20240726,151700,134697180,4010,4010,4010,4010,49
20240726,151600,134500690,4010,3995,4015,3995,517
20240726,151500,132430195,3995,3995,3995,3995,95
20240726,151400,132050670,4000,4000,4000,4000,1
20240726,151300,132046670,3995,3995,3995,3995,0
20240726,151200,132046670,3995,3995,3995,3995,23
20240726,151100,131954785,4000,4000,4000,4000,23
20240726,151000,131862785,3995,3995,3995,3995,0
20240726,150900,131862785,3995,3995,3995,3995,0
20240726,150800,131862785,3995,3995,4000,3995,60
20240726,150700,131623080,4000,4000,4000,4000,0
20240726,150600,131623080,4000,4000,4000,4000,0
20240726,150500,131623080,4000,4000,4000,4000,0
20240726,150400,131623080,4000,4000,4000,4000,0
20240726,150300,131623080,4000,4000,4000,4000,0
20240726,150200,131623080,4000,4000,4000,4000,0
20240726,150100,131623080,4000,4000,4000,4000,0
20240726,150000,131623080,4000,4000,4000,4000,1
20240726,145900,131619080,4000,4000,4000,4000,0
20240726,145800,131619080,4000,4000,4000,4000,0
20240726,145700,131619080,4000,4000,4000,4000,105
20240726,145600,131199080,4005,4005,4005,4005,0
20240726,145500,131199080,4005,4005,4005,4005,0
20240726,145400,131199080,4005,4005,4005,4005,0
20240726,145300,131199080,4005,4005,4005,4005,0
20240726,145200,131199080,4005,4005,4005,4005,1
20240726,145100,131195075,3995,3995,3995,3995,100
20240726,145000,130795575,4005,4005,4005,4005,3
20240726,144900,130783560,4005,4005,4005,4005,0
20240726,144800,130783560,4005,4005,4005,4005,0
20240726,144700,130783560,4005,4005,4005,4005,0
20240726,144600,130783560,4005,4005,4005,4005,0
20240726,144500,130783560,4005,4005,4005,4005,0
20240726,144400,130783560,4005,4005,4005,4005,0
20240726,144300,130783560,4005,4005,4005,4005,0
20240726,144200,130783560,4005,4005,4005,4005,0
20240726,144100,130783560,4005,4005,4005,4005,1
20240726,144000,130779555,4000,4000,4000,4000,0
20240726,143900,130779555,4000,4000,4000,4000,0
20240726,143800,130779555,4000,4000,4000,4000,0
20240726,143700,130779555,4000,4000,4000,4000,0
20240726,143600,130779555,4000,4000,4000,4000,0
20240726,143500,130779555,4000,4000,4000,4000,0
20240726,143400,130779555,4000,4000,4000,4000,0
20240726,143300,130779555,4000,4000,4000,4000,2086
20240726,143200,122435555,4000,4000,4000,4000,0
20240726,143100,122435555,4000,4000,4000,4000,0
20240726,143000,122435555,4000,4000,4000,4000,4
20240726,142900,122419555,3990,3990,3990,3990,0
20240726,142800,122419555,3990,3990,3990,3990,0
20240726,142700,122419555,3990,3990,3990,3990,0
20240726,142600,122419555,3990,3990,3990,3990,68
20240726,142500,122148235,4000,4000,4000,4000,1
20240726,142400,122144235,4000,4000,4000,4000,1
20240726,142300,122140235,3995,3995,3995,3995,0
20240726,142200,122140235,3995,3995,3995,3995,0
20240726,142100,122140235,3995,3995,3995,3995,0
20240726,142000,122140235,3995,3995,3995,3995,0
20240726,141900,122140235,3995,3995,3995,3995,212
20240726,141800,121293295,3995,3995,3995,3995,0
20240726,141700,121293295,3995,3995,3995,3995,0
20240726,141600,121293295,3995,3995,3995,3995,0
20240726,141500,121293295,3995,3995,3995,3995,0
20240726,141400,121293295,3995,3995,3995,3995,0
20240726,141300,121293295,3995,3995,3995,3995,1
20240726,141200,121289300,3985,3985,3985,3985,0
20240726,141100,121289300,3985,3985,3985,3985,86
20240726,141000,120946590,4000,4000,4000,4000,0
20240726,140900,120946590,4000,4000,4000,4000,0
20240726,140800,120946590,4000,4000,4000,4000,0
20240726,140700,120946590,4000,4000,4000,4000,0
20240726,140600,120946590,4000,4000,4000,4000,0
20240726,140500,120946590,4000,4000,4000,4000,0
20240726,140400,120946590,4000,4000,4000,4000,1
20240726,140300,120942590,3995,3995,3995,3995,500
20240726,140200,118945090,3995,3995,3995,3995,1
20240726,140100,118941095,3995,3995,3995,3995,0
20240726,140000,118941095,3995,3995,3995,3995,0
20240726,135900,118941095,3995,3995,3995,3995,0
20240726,135800,118941095,3995,3995,3995,3995,1
20240726,135700,118937100,3980,3980,3980,3980,0
20240726,135600,118937100,3980,3980,3980,3980,0
20240726,135500,118937100,3980,3980,3980,3980,0
20240726,135400,118937100,3980,3995,3995,3980,609
20240726,135300,116512160,3995,3995,3995,3995,0
20240726,135200,116512160,3995,3995,3995,3995,10
20240726,135100,116472210,3995,3995,3995,3995,0
20240726,135000,116472210,3995,3995,3995,3995,1
20240726,134900,116468215,3985,3985,3985,3985,0
20240726,134800,116468215,3985,3985,3985,3985,0
20240726,134700,116468215,3985,3985,3985,3985,3000
20240726,134600,104513215,3995,3995,3995,3995,0
20240726,134500,104513215,3995,3995,3995,3995,0
20240726,134400,104513215,3995,3995,3995,3995,126
20240726,134300,104009845,3995,3995,3995,3995,0
20240726,134200,104009845,3995,3995,3995,3995,4
20240726,134100,103993865,3995,3995,3995,3995,0
20240726,134000,103993865,3995,3995,3995,3995,1
20240726,133900,103989870,3985,3985,3985,3985,0
20240726,133800,103989870,3985,3985,3985,3985,0
20240726,133700,103989870,3985,3985,3985,3985,0
20240726,133600,103989870,3985,3985,3985,3985,0
20240726,133500,103989870,3985,3985,3985,3985,0
20240726,133400,103989870,3985,3985,3985,3985,0
20240726,133300,103989870,3985,3985,3985,3985,0
20240726,133200,103989870,3985,3985,3985,3985,0
20240726,133100,103989870,3985,3985,3985,3985,0
20240726,133000,103989870,3985,3985,3985,3985,65
20240726,132900,103730845,3995,3995,3995,3995,1
20240726,132800,103726850,3995,3995,3995,3995,0
20240726,132700,103726850,3995,3995,3995,3995,1
20240726,132600,103722855,3995,3995,3995,3995,0
20240726,132500,103722855,3995,3995,3995,3995,0
20240726,132400,103722855,3995,3995,3995,3995,0
20240726,132300,103722855,3995,3995,3995,3995,0
20240726,132200,103722855,3995,3995,3995,3995,0
20240726,132100,103722855,3995,3995,3995,3995,0
20240726,132000,103722855,3995,3995,3995,3995,0
20240726,131900,103722855,3995,3995,3995,3995,0
20240726,131800,103722855,3995,3990,3995,3990,59
20240726,131700,103487400,3990,3990,3990,3990,20
20240726,131600,103407600,3995,3995,3995,3995,0
20240726,131500,103407600,3995,3995,3995,3995,0
20240726,131400,103407600,3995,3995,3995,3995,0
20240726,131300,103407600,3995,3995,3995,3995,0
20240726,131200,103407600,3995,3995,3995,3995,0
20240726,131100,103407600,3995,3995,3995,3995,0
20240726,131000,103407600,3995,3995,3995,3995,0
20240726,130900,103407600,3995,3995,3995,3995,0
20240726,130800,103407600,3995,3995,3995,3995,0
20240726,130700,103407600,3995,3995,3995,3995,0
20240726,130600,103407600,3995,3995,3995,3995,0
20240726,130500,103407600,3995,3995,3995,3995,0
20240726,130400,103407600,3995,3995,3995,3995,0
20240726,130300,103407600,3995,3995,3995,3995,0
20240726,130200,103407600,3995,3995,3995,3995,0
20240726,130100,103407600,3995,3985,3995,3980,829
20240726,130000,100106435,3995,3995,3995,3995,2
20240726,125900,100098445,3995,3995,3995,3995,0
20240726,125800,100098445,3995,3995,3995,3995,0
20240726,125700,100098445,3995,3995,3995,3995,0
20240726,125600,100098445,3995,3995,3995,3995,0
20240726,125500,100098445,3995,3995,3995,3995,0
20240726,125400,100098445,3995,3995,3995,3995,0
20240726,125300,100098445,3995,3995,3995,3995,0
20240726,125200,100098445,3995,3990,3995,3990,122
20240726,125100,99611660,3985,3985,3985,3985,0
20240726,125000,99611660,3985,3985,3985,3985,75
20240726,124900,99312785,3990,3990,3990,3990,0
20240726,124800,99312785,3990,3990,3990,3990,0
20240726,124700,99312785,3990,3990,3990,3990,0
20240726,124600,99312785,3990,3990,3990,3990,0
20240726,124500,99312785,3990,3990,3990,3990,0
20240726,124400,99312785,3990,3990,3990,3990,0
20240726,124300,99312785,3990,3990,3990,3990,0
20240726,124200,99312785,3990,3990,3990,3990,0
20240726,124100,99312785,3990,3990,3990,3990,0
20240726,124000,99312785,3990,3990,3990,3990,0
20240726,123900,99312785,3990,3990,3990,3990,0
20240726,123800,99312785,3990,3990,3990,3990,0
20240726,123700,99312785,3990,3990,3990,3990,0
20240726,123600,99312785,3990,3990,3990,3990,0
20240726,123500,99312785,3990,3990,3990,3990,15
20240726,123400,99252935,3990,3990,3990,3990,1
20240726,123300,99248945,3995,3995,3995,3995,0
20240726,123200,99248945,3995,3995,3995,3995,0
20240726,123100,99248945,3995,3995,3995,3995,0
20240726,123000,99248945,3995,3995,3995,3995,0
20240726,122900,99248945,3995,3995,3995,3995,0
20240726,122800,99248945,3995,3995,3995,3995,0
20240726,122700,99248945,3995,3995,3995,3995,0
20240726,122600,99248945,3995,3995,3995,3995,0
20240726,122500,99248945,3995,3995,3995,3995,0
20240726,122400,99248945,3995,3995,3995,3995,0
20240726,122300,99248945,3995,3995,3995,3995,0
20240726,122200,99248945,3995,3995,3995,3995,0
20240726,122100,99248945,3995,3995,3995,3995,0
20240726,122000,99248945,3995,3995,3995,3995,2
20240726,121900,99240955,3995,3995,3995,3995,0
20240726,121800,99240955,3995,3995,3995,3995,0
20240726,121700,99240955,3995,3995,3995,3995,0
20240726,121600,99240955,3995,3995,3995,3995,0
20240726,121500,99240955,3995,3995,3995,3995,0
20240726,121400,99240955,3995,3995,3995,3995,0
20240726,121300,99240955,3995,3995,3995,3995,0
20240726,121200,99240955,3995,3995,3995,3995,5
20240726,121100,99220980,3995,3995,3995,3995,0
20240726,121000,99220980,3995,3995,3995,3995,0
20240726,120900,99220980,3995,3995,3995,3995,0
20240726,120800,99220980,3995,3995,3995,3995,0
20240726,120700,99220980,3995,3995,3995,3995,5
20240726,120600,99201005,4000,4000,4000,4000,0
20240726,120500,99201005,4000,4000,4000,4000,1
20240726,120400,99197005,3995,3995,3995,3995,365
20240726,120300,97738830,3990,3990,3990,3990,0
20240726,120200,97738830,3990,3990,3990,3990,0
20240726,120100,97738830,3990,3990,3990,3990,1200
20240726,120000,92950830,3990,3985,3990,3985,2
20240726,115900,92942855,3975,3975,3975,3975,0
20240726,115800,92942855,3975,3975,3975,3975,0
20240726,115700,92942855,3975,3985,3985,3975,64
20240726,115600,92688155,3990,3990,3990,3990,1
20240726,115500,92684165,3990,3990,3990,3990,1
20240726,115400,92680175,3990,3990,3990,3990,0
20240726,115300,92680175,3990,3990,3990,3990,0
20240726,115200,92680175,3990,3990,3990,3990,0
20240726,115100,92680175,3990,3990,3990,3990,10
20240726,115000,92640275,3990,3990,3990,3990,0
20240726,114900,92640275,3990,3990,3990,3990,0
20240726,114800,92640275,3990,3990,3990,3990,0
20240726,114700,92640275,3990,3990,3990,3990,0
20240726,114600,92640275,3990,3990,3990,3990,0
20240726,114500,92640275,3990,3990,3990,3990,0
20240726,114400,92640275,3990,3990,3990,3990,0
20240726,114300,92640275,3990,3990,3990,3990,0
20240726,114200,92640275,3990,3990,3990,3990,0
20240726,114100,92640275,3990,3990,3990,3990,0
20240726,114000,92640275,3990,3990,3990,3990,0
20240726,113900,92640275,3990,3990,3990,3990,1
20240726,113800,92636285,3980,3980,3980,3980,0
20240726,113700,92636285,3980,3980,3980,3980,0
20240726,113600,92636285,3980,3980,3980,3980,0
20240726,113500,92636285,3980,3980,3980,3980,200
20240726,113400,91840285,3980,3980,3980,3980,200
20240726,113300,91044285,3980,3980,3980,3980,65
20240726,113200,90785585,3980,3980,3980,3980,0
20240726,113100,90785585,3980,3980,3980,3980,0
20240726,113000,90785585,3980,3980,3980,3980,0
20240726,112900,90785585,3980,3980,3980,3980,200
20240726,112800,89989585,3980,3980,3980,3980,0
20240726,112700,89989585,3980,3980,3980,3980,150
20240726,112600,89392585,3980,3980,3990,3980,1104
20240726,112500,84998655,3980,3980,3980,3980,0
20240726,112400,84998655,3980,3980,3980,3980,0
20240726,112300,84998655,3980,3980,3980,3980,0
20240726,112200,84998655,3980,3980,3980,3980,0
20240726,112100,84998655,3980,3980,3980,3980,0
20240726,112000,84998655,3980,3980,3980,3980,0
20240726,111900,84998655,3980,3980,3980,3980,0
20240726,111800,84998655,3980,3980,3980,3980,0
20240726,111700,84998655,3980,3995,3995,3980,3
20240726,111600,84986685,3980,3980,3980,3980,1030
20240726,111500,80887285,3990,3990,3990,3990,0
20240726,111400,80887285,3990,3990,3990,3990,555
20240726,111300,78672835,3980,3980,3980,3980,0
20240726,111200,78672835,3980,3980,3980,3980,0
20240726,111100,78672835,3980,3980,3980,3980,0
20240726,111000,78672835,3980,3980,3980,3980,150
20240726,110900,78075835,3980,3980,3980,3980,0
20240726,110800,78075835,3980,3980,3980,3980,0
20240726,110700,78075835,3980,3980,3980,3980,1000
20240726,110600,74095835,3995,3995,3995,3995,0
20240726,110500,74095835,3995,3995,3995,3995,0
20240726,110400,74095835,3995,3995,3995,3995,0
20240726,110300,74095835,3995,3995,3995,3995,0
20240726,110200,74095835,3995,3995,3995,3995,1
20240726,110100,74091840,3980,3980,3980,3980,47
20240726,110000,73904780,3980,3995,3995,3980,186
20240726,105900,73164365,3995,3995,3995,3995,2
20240726,105800,73156375,3980,3980,3980,3980,0
20240726,105700,73156375,3980,3980,3980,3980,610
20240726,105600,70728575,4000,4000,4000,4000,0
20240726,105500,70728575,4000,4000,4000,4000,0
20240726,105400,70728575,4000,4000,4000,4000,0
20240726,105300,70728575,4000,4000,4000,4000,0
20240726,105200,70728575,4000,4000,4000,4000,0
20240726,105100,70728575,4000,4000,4000,4000,0
20240726,105000,70728575,4000,4000,4000,4000,0
20240726,104900,70728575,4000,4000,4000,4000,0
20240726,104800,70728575,4000,4000,4000,4000,0
20240726,104700,70728575,4000,4000,4000,4000,0
20240726,104600,70728575,4000,4000,4000,4000,0
20240726,104500,70728575,4000,4000,4000,4000,0
20240726,104400,70728575,4000,4000,4000,4000,0
20240726,104300,70728575,4000,4000,4000,4000,1
20240726,104200,70724575,3995,3995,3995,3995,0
20240726,104100,70724575,3995,3995,3995,3995,501
20240726,104000,68723080,3995,3995,3995,3995,100
20240726,103900,68323580,3995,3995,3995,3995,0
20240726,103800,68323580,3995,3995,3995,3995,0
20240726,103700,68323580,3995,3995,3995,3995,0
20240726,103600,68323580,3995,3995,3995,3995,1
20240726,103500,68319585,3990,3990,3990,3990,501
20240726,103400,66320595,3980,3980,3980,3980,1
20240726,103300,66316615,3990,3990,3990,3990,1
20240726,103200,66312625,3990,3990,3990,3990,0
20240726,103100,66312625,3990,3985,3990,3975,2948
20240726,103000,54586215,3985,3985,3985,3985,50
20240726,102900,54386965,3990,3990,3990,3990,0
20240726,102800,54386965,3990,3990,3990,3990,232
20240726,102700,53461285,4000,4000,4000,4000,0
20240726,102600,53461285,4000,4000,4000,4000,0
20240726,102500,53461285,4000,4000,4000,4000,0
20240726,102400,53461285,4000,4000,4000,4000,0
20240726,102300,53461285,4000,4000,4000,4000,0
20240726,102200,53461285,4000,4000,4000,4000,0
20240726,102100,53461285,4000,4000,4005,4000,1687
20240726,102000,46711110,4000,4000,4000,4000,0
20240726,101900,46711110,4000,4000,4000,4000,0
20240726,101800,46711110,4000,4000,4000,4000,0
20240726,101700,46711110,4000,3985,4000,3980,4001
20240726,101600,30786035,3990,3990,3990,3990,0
20240726,101500,30786035,3990,3990,3990,3990,328
20240726,101400,29477315,3990,3990,3990,3990,1038
20240726,101300,25335695,4010,4010,4010,4010,0
20240726,101200,25335695,4010,4010,4010,4010,0
20240726,101100,25335695,4010,4010,4010,4010,0
20240726,101000,25335695,4010,4010,4010,4010,0
20240726,100900,25335695,4010,4010,4010,4010,0
20240726,100800,25335695,4010,4010,4010,4010,0
20240726,100700,25335695,4010,4010,4010,4010,0
20240726,100600,25335695,4010,4010,4010,4010,0
20240726,100500,25335695,4010,4010,4010,4010,0
20240726,100400,25335695,4010,4010,4010,4010,1
20240726,100300,25331685,4010,4010,4010,4010,1
20240726,100200,25327675,4010,4010,4010,4010,0
20240726,100100,25327675,4010,4010,4010,4010,2
20240726,100000,25319655,4010,4010,4010,4010,2
20240726,095900,25311635,4010,4010,4010,4010,0
20240726,095800,25311635,4010,4010,4010,4010,1
20240726,095700,25307625,4010,3995,4010,3990,411
20240726,095600,23666320,4015,4015,4015,4015,0
20240726,095500,23666320,4015,4015,4015,4015,0
20240726,095400,23666320,4015,4015,4015,4015,0
20240726,095300,23666320,4015,4015,4015,4015,0
20240726,095200,23666320,4015,4015,4015,4015,782
20240726,095100,20526590,4000,4000,4000,4000,61
20240726,095000,20282590,4000,4000,4000,4000,206
20240726,094900,19458590,4015,4015,4015,4015,250
20240726,094800,18454840,4000,4000,4000,4000,500
20240726,094700,16454840,4015,4015,4015,4015,0
20240726,094600,16454840,4015,4015,4015,4015,0
20240726,094500,16454840,4015,4015,4015,4015,0
20240726,094400,16454840,4015,4015,4015,4015,0
20240726,094300,16454840,4015,4015,4015,4015,20
20240726,094200,16374540,4015,4015,4015,4015,30
20240726,094100,16254090,4015,4015,4015,4015,0
20240726,094000,16254090,4015,4015,4015,4015,0
20240726,093900,16254090,4015,4015,4015,4015,0
20240726,093800,16254090,4015,4015,4015,4015,0
20240726,093700,16254090,4015,4015,4015,4015,0
20240726,093600,16254090,4015,4015,4015,4015,0
20240726,093500,16254090,4015,4015,4015,4015,0
20240726,093400,16254090,4015,4015,4015,4015,0
20240726,093300,16254090,4015,4015,4015,4015,0
20240726,093200,16254090,4015,4015,4015,4015,0
20240726,093100,16254090,4015,4015,4015,4015,130
20240726,093000,15732140,4015,4015,4015,4015,0
20240726,092900,15732140,4015,4015,4015,4015,0
20240726,092800,15732140,4015,4015,4015,4015,1
20240726,092700,15728125,4000,4005,4005,4000,317
20240726,092600,14459935,4020,4020,4020,4020,0
20240726,092500,14459935,4020,4020,4020,4020,0
20240726,092400,14459935,4020,4020,4020,4020,0
20240726,092300,14459935,4020,4020,4020,4020,0
20240726,092200,14459935,4020,4015,4020,4015,261
20240726,092100,13410895,4015,4015,4015,4015,0
20240726,092000,13410895,4015,4015,4015,4015,0
20240726,091900,13410895,4015,4015,4015,4015,1
20240726,091800,13406880,4015,4015,4015,4015,2
20240726,091700,13398850,4015,4015,4015,4015,0
20240726,091600,13398850,4015,4015,4015,4015,0
20240726,091500,13398850,4015,4010,4015,4010,4
20240726,091400,13382805,4015,4015,4015,4015,1
20240726,091300,13378790,4015,4015,4015,4015,1
20240726,091200,13374775,4005,4010,4010,4005,44
20240726,091100,13198360,4020,4020,4020,4020,1
20240726,091000,13194340,4020,4020,4020,4020,239
20240726,090900,12233560,4040,4030,4040,4030,37
20240726,090800,12084440,4020,4020,4020,4020,397
20240726,090700,10488500,4020,4020,4020,4020,0
20240726,090600,10488500,4020,4010,4020,4010,3
20240726,090500,10476460,4020,4010,4020,4010,56
20240726,090400,10251890,4005,4005,4005,4005,11
20240726,090300,10207835,3980,4010,4010,3980,2
20240726,090200,10199845,3980,4010,4010,3980,2
20240726,090100,10191855,3980,4000,4000,3980,1387
20240726,090000,4644000,4000,4000,4000,4000,1161