KissMeData/263860/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,205200,97324380,8960,8960,8960,8960,129
20240726,205100,97324380,8960,8960,8960,8960,0
20240726,205000,97324380,8960,8960,8960,8960,0
20240726,204900,97324380,8960,8960,8960,8960,0
20240726,204800,97324380,8960,8960,8960,8960,0
20240726,204700,97324380,8960,8960,8960,8960,0
20240726,204600,97324380,8960,8960,8960,8960,0
20240726,204500,97324380,8960,8960,8960,8960,0
20240726,204400,97324380,8960,8960,8960,8960,0
20240726,204300,97324380,8960,8960,8960,8960,0
20240726,204200,97324380,8960,8960,8960,8960,0
20240726,204100,97324380,8960,8960,8960,8960,0
20240726,204000,97324380,8960,8960,8960,8960,0
20240726,203900,97324380,8960,8960,8960,8960,0
20240726,203800,97324380,8960,8960,8960,8960,0
20240726,203700,97324380,8960,8960,8960,8960,0
20240726,203600,97324380,8960,8960,8960,8960,0
20240726,203500,97324380,8960,8960,8960,8960,0
20240726,203400,97324380,8960,8960,8960,8960,0
20240726,203300,97324380,8960,8960,8960,8960,0
20240726,203200,97324380,8960,8960,8960,8960,0
20240726,203100,97324380,8960,8960,8960,8960,0
20240726,203000,97324380,8960,8960,8960,8960,0
20240726,202900,97324380,8960,8960,8960,8960,0
20240726,202800,97324380,8960,8960,8960,8960,0
20240726,202700,97324380,8960,8960,8960,8960,0
20240726,202600,97324380,8960,8960,8960,8960,0
20240726,202500,97324380,8960,8960,8960,8960,0
20240726,202400,97324380,8960,8960,8960,8960,0
20240726,202300,97324380,8960,8960,8960,8960,0
20240726,202200,97324380,8960,8960,8960,8960,129
20240726,202100,97324380,8960,8960,8960,8960,0
20240726,202000,97324380,8960,8960,8960,8960,0
20240726,201900,97324380,8960,8960,8960,8960,0
20240726,201800,97324380,8960,8960,8960,8960,0
20240726,201700,97324380,8960,8960,8960,8960,0
20240726,201600,97324380,8960,8960,8960,8960,0
20240726,201500,97324380,8960,8960,8960,8960,0
20240726,201400,97324380,8960,8960,8960,8960,0
20240726,201300,97324380,8960,8960,8960,8960,0
20240726,201200,97324380,8960,8960,8960,8960,0
20240726,201100,97324380,8960,8960,8960,8960,0
20240726,201000,97324380,8960,8960,8960,8960,0
20240726,200900,97324380,8960,8960,8960,8960,0
20240726,200800,97324380,8960,8960,8960,8960,0
20240726,200700,97324380,8960,8960,8960,8960,0
20240726,200600,97324380,8960,8960,8960,8960,0
20240726,200500,97324380,8960,8960,8960,8960,0
20240726,200400,97324380,8960,8960,8960,8960,0
20240726,200300,97324380,8960,8960,8960,8960,0
20240726,200200,97324380,8960,8960,8960,8960,0
20240726,200100,97324380,8960,8960,8960,8960,0
20240726,200000,97324380,8960,8960,8960,8960,0
20240726,195900,97324380,8960,8960,8960,8960,0
20240726,195800,97324380,8960,8960,8960,8960,0
20240726,195700,97324380,8960,8960,8960,8960,0
20240726,195600,97324380,8960,8960,8960,8960,0
20240726,195500,97324380,8960,8960,8960,8960,0
20240726,195400,97324380,8960,8960,8960,8960,0
20240726,195300,97324380,8960,8960,8960,8960,0
20240726,195200,97324380,8960,8960,8960,8960,129
20240726,195100,97324380,8960,8960,8960,8960,0
20240726,195000,97324380,8960,8960,8960,8960,0
20240726,194900,97324380,8960,8960,8960,8960,0
20240726,194800,97324380,8960,8960,8960,8960,0
20240726,194700,97324380,8960,8960,8960,8960,0
20240726,194600,97324380,8960,8960,8960,8960,0
20240726,194500,97324380,8960,8960,8960,8960,0
20240726,194400,97324380,8960,8960,8960,8960,0
20240726,194300,97324380,8960,8960,8960,8960,0
20240726,194200,97324380,8960,8960,8960,8960,0
20240726,194100,97324380,8960,8960,8960,8960,0
20240726,194000,97324380,8960,8960,8960,8960,0
20240726,193900,97324380,8960,8960,8960,8960,0
20240726,193800,97324380,8960,8960,8960,8960,0
20240726,193700,97324380,8960,8960,8960,8960,0
20240726,193600,97324380,8960,8960,8960,8960,0
20240726,193500,97324380,8960,8960,8960,8960,0
20240726,193400,97324380,8960,8960,8960,8960,0
20240726,193300,97324380,8960,8960,8960,8960,0
20240726,193200,97324380,8960,8960,8960,8960,0
20240726,193100,97324380,8960,8960,8960,8960,0
20240726,193000,97324380,8960,8960,8960,8960,0
20240726,192900,97324380,8960,8960,8960,8960,0
20240726,192800,97324380,8960,8960,8960,8960,0
20240726,192700,97324380,8960,8960,8960,8960,0
20240726,192600,97324380,8960,8960,8960,8960,0
20240726,192500,97324380,8960,8960,8960,8960,0
20240726,192400,97324380,8960,8960,8960,8960,0
20240726,192300,97324380,8960,8960,8960,8960,0
20240726,192200,97324380,8960,8960,8960,8960,129
20240726,192100,97324380,8960,8960,8960,8960,0
20240726,192000,97324380,8960,8960,8960,8960,0
20240726,191900,97324380,8960,8960,8960,8960,0
20240726,191800,97324380,8960,8960,8960,8960,0
20240726,191700,97324380,8960,8960,8960,8960,0
20240726,191600,97324380,8960,8960,8960,8960,0
20240726,191500,97324380,8960,8960,8960,8960,0
20240726,191400,97324380,8960,8960,8960,8960,0
20240726,191300,97324380,8960,8960,8960,8960,0
20240726,191200,97324380,8960,8960,8960,8960,0
20240726,191100,97324380,8960,8960,8960,8960,0
20240726,191000,97324380,8960,8960,8960,8960,0
20240726,190900,97324380,8960,8960,8960,8960,0
20240726,190800,97324380,8960,8960,8960,8960,0
20240726,190700,97324380,8960,8960,8960,8960,0
20240726,190600,97324380,8960,8960,8960,8960,0
20240726,190500,97324380,8960,8960,8960,8960,0
20240726,190400,97324380,8960,8960,8960,8960,0
20240726,190300,97324380,8960,8960,8960,8960,0
20240726,190200,97324380,8960,8960,8960,8960,0
20240726,190100,97324380,8960,8960,8960,8960,0
20240726,190000,97324380,8960,8960,8960,8960,0
20240726,185900,97324380,8960,8960,8960,8960,0
20240726,185800,97324380,8960,8960,8960,8960,0
20240726,185700,97324380,8960,8960,8960,8960,0
20240726,185600,97324380,8960,8960,8960,8960,0
20240726,185500,97324380,8960,8960,8960,8960,0
20240726,185400,97324380,8960,8960,8960,8960,0
20240726,185300,97324380,8960,8960,8960,8960,0
20240726,185200,97324380,8960,8960,8960,8960,129
20240726,185100,97324380,8960,8960,8960,8960,0
20240726,185000,97324380,8960,8960,8960,8960,0
20240726,184900,97324380,8960,8960,8960,8960,0
20240726,184800,97324380,8960,8960,8960,8960,0
20240726,184700,97324380,8960,8960,8960,8960,0
20240726,184600,97324380,8960,8960,8960,8960,0
20240726,184500,97324380,8960,8960,8960,8960,0
20240726,184400,97324380,8960,8960,8960,8960,0
20240726,184300,97324380,8960,8960,8960,8960,0
20240726,184200,97324380,8960,8960,8960,8960,0
20240726,184100,97324380,8960,8960,8960,8960,0
20240726,184000,97324380,8960,8960,8960,8960,0
20240726,183900,97324380,8960,8960,8960,8960,0
20240726,183800,97324380,8960,8960,8960,8960,0
20240726,183700,97324380,8960,8960,8960,8960,0
20240726,183600,97324380,8960,8960,8960,8960,0
20240726,183500,97324380,8960,8960,8960,8960,0
20240726,183400,97324380,8960,8960,8960,8960,0
20240726,183300,97324380,8960,8960,8960,8960,0
20240726,183200,97324380,8960,8960,8960,8960,0
20240726,183100,97324380,8960,8960,8960,8960,0
20240726,183000,97324380,8960,8960,8960,8960,0
20240726,182900,97324380,8960,8960,8960,8960,0
20240726,182800,97324380,8960,8960,8960,8960,0
20240726,182700,97324380,8960,8960,8960,8960,0
20240726,182600,97324380,8960,8960,8960,8960,0
20240726,182500,97324380,8960,8960,8960,8960,0
20240726,182400,97324380,8960,8960,8960,8960,0
20240726,182300,97324380,8960,8960,8960,8960,0
20240726,182200,97324380,8960,8960,8960,8960,129
20240726,182100,97324380,8960,8960,8960,8960,0
20240726,182000,97324380,8960,8960,8960,8960,0
20240726,181900,97324380,8960,8960,8960,8960,0
20240726,181800,97324380,8960,8960,8960,8960,0
20240726,181700,97324380,8960,8960,8960,8960,0
20240726,181600,97324380,8960,8960,8960,8960,0
20240726,181500,97324380,8960,8960,8960,8960,0
20240726,181400,97324380,8960,8960,8960,8960,0
20240726,181300,97324380,8960,8960,8960,8960,0
20240726,181200,97324380,8960,8960,8960,8960,0
20240726,181100,97324380,8960,8960,8960,8960,0
20240726,181000,97324380,8960,8960,8960,8960,0
20240726,180900,97324380,8960,8960,8960,8960,0
20240726,180800,97324380,8960,8960,8960,8960,0
20240726,180700,97324380,8960,8960,8960,8960,0
20240726,180600,97324380,8960,8960,8960,8960,0
20240726,180500,97324380,8960,8960,8960,8960,0
20240726,180400,97324380,8960,8960,8960,8960,0
20240726,180300,97324380,8960,8960,8960,8960,0
20240726,180200,97324380,8960,8960,8960,8960,0
20240726,180100,97324380,8960,8960,8960,8960,0
20240726,180000,97324380,8960,8960,8960,8960,0
20240726,175900,97324380,8960,8960,8960,8960,0
20240726,175800,97324380,8960,8960,8960,8960,0
20240726,175700,97324380,8960,8960,8960,8960,0
20240726,175600,97324380,8960,8960,8960,8960,0
20240726,175500,97324380,8960,8960,8960,8960,0
20240726,175400,97324380,8960,8960,8960,8960,0
20240726,175300,97324380,8960,8960,8960,8960,0
20240726,175200,97324380,8960,8960,8960,8960,129
20240726,175100,97324380,8960,8960,8960,8960,0
20240726,175000,97324380,8960,8960,8960,8960,0
20240726,174900,97324380,8960,8960,8960,8960,0
20240726,174800,97324380,8960,8960,8960,8960,0
20240726,174700,97324380,8960,8960,8960,8960,0
20240726,174600,97324380,8960,8960,8960,8960,0
20240726,174500,97324380,8960,8960,8960,8960,0
20240726,174400,97324380,8960,8960,8960,8960,0
20240726,174300,97324380,8960,8960,8960,8960,0
20240726,174200,97324380,8960,8960,8960,8960,0
20240726,174100,97324380,8960,8960,8960,8960,0
20240726,174000,97324380,8960,8960,8960,8960,0
20240726,173900,97324380,8960,8960,8960,8960,0
20240726,173800,97324380,8960,8960,8960,8960,0
20240726,173700,97324380,8960,8960,8960,8960,0
20240726,173600,97324380,8960,8960,8960,8960,0
20240726,173500,97324380,8960,8960,8960,8960,0
20240726,173400,97324380,8960,8960,8960,8960,0
20240726,173300,97324380,8960,8960,8960,8960,0
20240726,173200,97324380,8960,8960,8960,8960,0
20240726,173100,97324380,8960,8960,8960,8960,0
20240726,173000,97324380,8960,8960,8960,8960,0
20240726,172900,97324380,8960,8960,8960,8960,0
20240726,172800,97324380,8960,8960,8960,8960,0
20240726,172700,97324380,8960,8960,8960,8960,0
20240726,172600,97324380,8960,8960,8960,8960,0
20240726,172500,97324380,8960,8960,8960,8960,0
20240726,172400,97324380,8960,8960,8960,8960,0
20240726,172300,97324380,8960,8960,8960,8960,0
20240726,172200,97324380,8960,8960,8960,8960,129
20240726,172100,97324380,8960,8960,8960,8960,0
20240726,172000,97324380,8960,8960,8960,8960,0
20240726,171900,97324380,8960,8960,8960,8960,0
20240726,171800,97324380,8960,8960,8960,8960,0
20240726,171700,97324380,8960,8960,8960,8960,0
20240726,171600,97324380,8960,8960,8960,8960,0
20240726,171500,97324380,8960,8960,8960,8960,0
20240726,171400,97324380,8960,8960,8960,8960,0
20240726,171300,97324380,8960,8960,8960,8960,0
20240726,171200,97324380,8960,8960,8960,8960,0
20240726,171100,97324380,8960,8960,8960,8960,0
20240726,171000,97324380,8960,8960,8960,8960,0
20240726,170900,97324380,8960,8960,8960,8960,0
20240726,170800,97324380,8960,8960,8960,8960,0
20240726,170700,97324380,8960,8960,8960,8960,0
20240726,170600,97324380,8960,8960,8960,8960,0
20240726,170500,97324380,8960,8960,8960,8960,0
20240726,170400,97324380,8960,8960,8960,8960,0
20240726,170300,97324380,8960,8960,8960,8960,0
20240726,170200,97324380,8960,8960,8960,8960,0
20240726,170100,97324380,8960,8960,8960,8960,0
20240726,170000,97324380,8960,8960,8960,8960,0
20240726,165900,97324380,8960,8960,8960,8960,0
20240726,165800,97324380,8960,8960,8960,8960,0
20240726,165700,97324380,8960,8960,8960,8960,0
20240726,165600,97324380,8960,8960,8960,8960,0
20240726,165500,97324380,8960,8960,8960,8960,0
20240726,165400,97324380,8960,8960,8960,8960,0
20240726,165300,97324380,8960,8960,8960,8960,0
20240726,165200,97324380,8960,8960,8960,8960,129
20240726,165100,97324380,8960,8960,8960,8960,0
20240726,165000,97324380,8960,8960,8960,8960,0
20240726,164900,97324380,8960,8960,8960,8960,0
20240726,164800,97324380,8960,8960,8960,8960,0
20240726,164700,97324380,8960,8960,8960,8960,0
20240726,164600,97324380,8960,8960,8960,8960,0
20240726,164500,97324380,8960,8960,8960,8960,0
20240726,164400,97324380,8960,8960,8960,8960,0
20240726,164300,97324380,8960,8960,8960,8960,0
20240726,164200,97324380,8960,8960,8960,8960,0
20240726,164100,97324380,8960,8960,8960,8960,0
20240726,164000,97324380,8960,8960,8960,8960,0
20240726,163900,97324380,8960,8960,8960,8960,0
20240726,163800,97324380,8960,8960,8960,8960,0
20240726,163700,97324380,8960,8960,8960,8960,0
20240726,163600,97324380,8960,8960,8960,8960,0
20240726,163500,97324380,8960,8960,8960,8960,0
20240726,163400,97324380,8960,8960,8960,8960,0
20240726,163300,97324380,8960,8960,8960,8960,0
20240726,163200,97324380,8960,8960,8960,8960,0
20240726,163100,97324380,8960,8960,8960,8960,0
20240726,163000,97324380,8960,8960,8960,8960,0
20240726,162900,97324380,8960,8960,8960,8960,0
20240726,162800,97324380,8960,8960,8960,8960,0
20240726,162700,97324380,8960,8960,8960,8960,0
20240726,162600,97324380,8960,8960,8960,8960,0
20240726,162500,97324380,8960,8960,8960,8960,0
20240726,162400,97324380,8960,8960,8960,8960,0
20240726,162300,97324380,8960,8960,8960,8960,0
20240726,162200,97324380,8960,8960,8960,8960,129
20240726,162100,97324380,8960,8960,8960,8960,0
20240726,162000,97324380,8960,8960,8960,8960,0
20240726,161900,97324380,8960,8960,8960,8960,0
20240726,161800,97324380,8960,8960,8960,8960,0
20240726,161700,97324380,8960,8960,8960,8960,0
20240726,161600,97324380,8960,8960,8960,8960,0
20240726,161500,97324380,8960,8960,8960,8960,0
20240726,161400,97324380,8960,8960,8960,8960,0
20240726,161300,97324380,8960,8960,8960,8960,0
20240726,161200,97324380,8960,8960,8960,8960,0
20240726,161100,97324380,8960,8960,8960,8960,0
20240726,161000,97324380,8960,8960,8960,8960,0
20240726,160900,97324380,8960,8960,8960,8960,0
20240726,160800,97324380,8960,8960,8960,8960,0
20240726,160700,97324380,8960,8960,8960,8960,0
20240726,160600,97324380,8960,8960,8960,8960,0
20240726,160500,97324380,8960,8960,8960,8960,0
20240726,160400,97324380,8960,8960,8960,8960,0
20240726,160300,97324380,8960,8960,8960,8960,0
20240726,160200,97324380,8960,8960,8960,8960,0
20240726,160100,97324380,8960,8960,8960,8960,0
20240726,160000,97324380,8960,8960,8960,8960,0
20240726,155900,97324380,8960,8960,8960,8960,0
20240726,155800,97324380,8960,8960,8960,8960,0
20240726,155700,97324380,8960,8960,8960,8960,0
20240726,155600,97324380,8960,8960,8960,8960,0
20240726,155500,97324380,8960,8960,8960,8960,0
20240726,155400,97324380,8960,8960,8960,8960,0
20240726,155300,97324380,8960,8960,8960,8960,0
20240726,155200,97324380,8960,8960,8960,8960,129
20240726,155100,97324380,8960,8960,8960,8960,0
20240726,155000,97324380,8960,8960,8960,8960,0
20240726,154900,97324380,8960,8960,8960,8960,0
20240726,154800,97324380,8960,8960,8960,8960,0
20240726,154700,97324380,8960,8960,8960,8960,0
20240726,154600,97324380,8960,8960,8960,8960,0
20240726,154500,97324380,8960,8960,8960,8960,0
20240726,154400,97324380,8960,8960,8960,8960,0
20240726,154300,97324380,8960,8960,8960,8960,0
20240726,154200,97324380,8960,8960,8960,8960,0
20240726,154100,97324380,8960,8960,8960,8960,0
20240726,154000,97324380,8960,8960,8960,8960,0
20240726,153900,97324380,8960,8960,8960,8960,0
20240726,153800,97324380,8960,8960,8960,8960,0
20240726,153700,97324380,8960,8960,8960,8960,0
20240726,153600,97324380,8960,8960,8960,8960,0
20240726,153500,97324380,8960,8960,8960,8960,0
20240726,153400,97324380,8960,8960,8960,8960,0
20240726,153300,97324380,8960,8960,8960,8960,0
20240726,153200,97324380,8960,8960,8960,8960,0
20240726,153100,97324380,8960,8960,8960,8960,0
20240726,153000,97324380,8960,8960,8960,8960,129
20240726,152900,96168540,8960,8960,8960,8960,0
20240726,152800,96168540,8960,8960,8960,8960,0
20240726,152700,96168540,8960,8960,8960,8960,0
20240726,152600,96168540,8960,8960,8960,8960,0
20240726,152500,96168540,8960,8960,8960,8960,0
20240726,152400,96168540,8960,8960,8960,8960,0
20240726,152300,96168540,8960,8960,8960,8960,0
20240726,152200,96168540,8960,8960,8960,8960,0
20240726,152100,96168540,8960,8960,8960,8960,0
20240726,152000,96168540,8960,8960,8960,8960,0
20240726,151900,96168540,8960,8920,8960,8920,8
20240726,151800,96097060,8920,8890,8920,8890,269
20240726,151700,93705470,8880,8890,8890,8880,54
20240726,151600,93225710,8920,8920,8920,8920,3
20240726,151500,93198950,8920,8920,8920,8920,0
20240726,151400,93198950,8920,8920,8920,8920,0
20240726,151300,93198950,8920,8940,8940,8920,23
20240726,151200,92993670,8940,8940,8940,8940,22
20240726,151100,92796990,8940,8940,8940,8940,0
20240726,151000,92796990,8940,8940,8940,8940,32
20240726,150900,92510910,8940,8920,8940,8920,55
20240726,150800,92020230,8920,8920,8920,8920,0
20240726,150700,92020230,8920,8920,8920,8920,1
20240726,150600,92011310,8890,8890,8890,8890,0
20240726,150500,92011310,8890,8890,8890,8890,0
20240726,150400,92011310,8890,8890,8890,8890,0
20240726,150300,92011310,8890,8890,8890,8890,0
20240726,150200,92011310,8890,8890,8890,8890,48
20240726,150100,91584590,8920,8920,8920,8920,900
20240726,150000,83556590,8890,8890,8890,8890,27
20240726,145900,83316560,8920,8920,8920,8920,0
20240726,145800,83316560,8920,8920,8920,8920,0
20240726,145700,83316560,8920,8920,8920,8920,0
20240726,145600,83316560,8920,8920,8920,8920,100
20240726,145500,82424560,8920,8920,8920,8920,0
20240726,145400,82424560,8920,8920,8920,8920,2
20240726,145300,82406720,8890,8890,8890,8890,25
20240726,145200,82184470,8920,8920,8920,8920,0
20240726,145100,82184470,8920,8920,8920,8920,3
20240726,145000,82157710,8920,8920,8920,8920,0
20240726,144900,82157710,8920,8920,8920,8920,0
20240726,144800,82157710,8920,8920,8920,8920,0
20240726,144700,82157710,8920,8920,8920,8920,0
20240726,144600,82157710,8920,8920,8920,8920,130
20240726,144500,80998110,8880,8880,8880,8880,0
20240726,144400,80998110,8880,8880,8880,8880,0
20240726,144300,80998110,8880,8880,8880,8880,0
20240726,144200,80998110,8880,8880,8880,8880,0
20240726,144100,80998110,8880,8880,8880,8880,0
20240726,144000,80998110,8880,8880,8880,8880,0
20240726,143900,80998110,8880,8900,8900,8880,95
20240726,143800,80153890,8930,8930,8930,8930,67
20240726,143700,79555580,8950,8950,8950,8950,0
20240726,143600,79555580,8950,8950,8950,8950,0
20240726,143500,79555580,8950,8950,8950,8950,0
20240726,143400,79555580,8950,8950,8950,8950,0
20240726,143300,79555580,8950,8950,8950,8950,0
20240726,143200,79555580,8950,8950,8950,8950,9
20240726,143100,79475030,8950,8950,8950,8950,0
20240726,143000,79475030,8950,8950,8950,8950,0
20240726,142900,79475030,8950,8950,8950,8950,0
20240726,142800,79475030,8950,8950,8950,8950,0
20240726,142700,79475030,8950,8950,8950,8950,0
20240726,142600,79475030,8950,8950,8950,8950,0
20240726,142500,79475030,8950,8950,8950,8950,0
20240726,142400,79475030,8950,8950,8950,8950,0
20240726,142300,79475030,8950,8950,8950,8950,0
20240726,142200,79475030,8950,8950,8950,8950,0
20240726,142100,79475030,8950,8950,8950,8950,0
20240726,142000,79475030,8950,8950,8950,8950,0
20240726,141900,79475030,8950,8950,8950,8950,1
20240726,141800,79466080,8910,8910,8910,8910,0
20240726,141700,79466080,8910,8910,8910,8910,1
20240726,141600,79457170,8900,8900,8900,8900,14
20240726,141500,79332570,8950,8950,8950,8950,0
20240726,141400,79332570,8950,8950,8950,8950,0
20240726,141300,79332570,8950,8950,8950,8950,0
20240726,141200,79332570,8950,8950,8950,8950,0
20240726,141100,79332570,8950,8950,8950,8950,0
20240726,141000,79332570,8950,8950,8950,8950,0
20240726,140900,79332570,8950,8950,8950,8950,0
20240726,140800,79332570,8950,8950,8950,8950,0
20240726,140700,79332570,8950,8950,8950,8950,0
20240726,140600,79332570,8950,8940,8950,8940,4
20240726,140500,79296800,8940,8940,8940,8940,120
20240726,140400,78224000,8940,8940,8940,8940,0
20240726,140300,78224000,8940,8940,8940,8940,0
20240726,140200,78224000,8940,8940,8940,8940,0
20240726,140100,78224000,8940,8940,8940,8940,3
20240726,140000,78197180,8940,8940,8940,8940,0
20240726,135900,78197180,8940,8940,8940,8940,0
20240726,135800,78197180,8940,8940,8940,8940,0
20240726,135700,78197180,8940,8940,8940,8940,10
20240726,135600,78107780,8940,8940,8940,8940,10
20240726,135500,78018380,8900,8900,8900,8900,0
20240726,135400,78018380,8900,8900,8900,8900,0
20240726,135300,78018380,8900,8900,8900,8900,0
20240726,135200,78018380,8900,8900,8900,8900,0
20240726,135100,78018380,8900,8900,8900,8900,0
20240726,135000,78018380,8900,8900,8900,8900,5
20240726,134900,77973880,8900,8900,8900,8900,0
20240726,134800,77973880,8900,8900,8900,8900,0
20240726,134700,77973880,8900,8900,8900,8890,12
20240726,134600,77867090,8920,8900,8920,8900,50
20240726,134500,77421930,8870,8870,8870,8870,0
20240726,134400,77421930,8870,8870,8870,8870,0
20240726,134300,77421930,8870,8880,8880,8870,184
20240726,134200,75789410,8880,8880,8880,8880,0
20240726,134100,75789410,8880,8880,8880,8880,0
20240726,134000,75789410,8880,8880,8880,8880,0
20240726,133900,75789410,8880,8880,8880,8880,50
20240726,133800,75345410,8880,8890,8890,8880,50
20240726,133700,74901280,8900,8890,8900,8890,92
20240726,133600,74083270,8900,8900,8900,8900,399
20240726,133500,70532170,8900,8910,8910,8900,55
20240726,133400,70042630,8930,8930,8930,8930,0
20240726,133300,70042630,8930,8930,8930,8930,0
20240726,133200,70042630,8930,8930,8930,8930,0
20240726,133100,70042630,8930,8930,8930,8930,0
20240726,133000,70042630,8930,8930,8930,8930,0
20240726,132900,70042630,8930,8930,8930,8930,0
20240726,132800,70042630,8930,8930,8930,8930,0
20240726,132700,70042630,8930,8930,8930,8930,0
20240726,132600,70042630,8930,8930,8930,8930,0
20240726,132500,70042630,8930,8930,8930,8930,0
20240726,132400,70042630,8930,8930,8930,8930,1
20240726,132300,70033700,8930,8930,8930,8930,0
20240726,132200,70033700,8930,8930,8930,8930,0
20240726,132100,70033700,8930,8930,8930,8930,0
20240726,132000,70033700,8930,8930,8930,8930,0
20240726,131900,70033700,8930,8930,8930,8930,0
20240726,131800,70033700,8930,8930,8930,8930,0
20240726,131700,70033700,8930,8930,8930,8930,0
20240726,131600,70033700,8930,8930,8930,8930,0
20240726,131500,70033700,8930,8930,8930,8930,0
20240726,131400,70033700,8930,8930,8930,8930,0
20240726,131300,70033700,8930,8930,8930,8930,1
20240726,131200,70024770,8900,8900,8900,8900,0
20240726,131100,70024770,8900,8900,8900,8900,0
20240726,131000,70024770,8900,8900,8900,8900,0
20240726,130900,70024770,8900,8900,8900,8900,0
20240726,130800,70024770,8900,8900,8900,8900,0
20240726,130700,70024770,8900,8900,8900,8900,5
20240726,130600,69980270,8930,8930,8930,8930,0
20240726,130500,69980270,8930,8930,8930,8930,0
20240726,130400,69980270,8930,8930,8930,8930,0
20240726,130300,69980270,8930,8930,8930,8930,80
20240726,130200,69265870,8930,8930,8930,8930,0
20240726,130100,69265870,8930,8930,8930,8930,0
20240726,130000,69265870,8930,8930,8930,8930,0
20240726,125900,69265870,8930,8930,8930,8930,0
20240726,125800,69265870,8930,8930,8930,8930,1
20240726,125700,69256940,8900,8900,8900,8900,0
20240726,125600,69256940,8900,8900,8900,8900,0
20240726,125500,69256940,8900,8900,8900,8900,0
20240726,125400,69256940,8900,8900,8900,8900,0
20240726,125300,69256940,8900,8920,8920,8900,126
20240726,125200,68134080,8930,8930,8930,8930,0
20240726,125100,68134080,8930,8930,8930,8930,0
20240726,125000,68134080,8930,8930,8930,8930,0
20240726,124900,68134080,8930,8930,8930,8930,0
20240726,124800,68134080,8930,8930,8930,8930,10
20240726,124700,68044780,8930,8930,8930,8930,0
20240726,124600,68044780,8930,8930,8930,8930,0
20240726,124500,68044780,8930,8930,8930,8930,0
20240726,124400,68044780,8930,8920,8930,8920,61
20240726,124300,67500650,8910,8910,8910,8910,0
20240726,124200,67500650,8910,8910,8910,8910,0
20240726,124100,67500650,8910,8910,8910,8910,0
20240726,124000,67500650,8910,8910,8910,8910,20
20240726,123900,67322450,8910,8910,8910,8910,0
20240726,123800,67322450,8910,8910,8910,8910,0
20240726,123700,67322450,8910,8910,8910,8910,38
20240726,123600,66983870,8910,8910,8910,8910,0
20240726,123500,66983870,8910,8910,8910,8910,0
20240726,123400,66983870,8910,8910,8910,8910,0
20240726,123300,66983870,8910,8910,8910,8910,0
20240726,123200,66983870,8910,8910,8910,8910,0
20240726,123100,66983870,8910,8910,8910,8910,2
20240726,123000,66966050,8910,8910,8910,8910,0
20240726,122900,66966050,8910,8870,8910,8870,21
20240726,122800,66779740,8870,8870,8870,8870,0
20240726,122700,66779740,8870,8900,8900,8870,895
20240726,122600,58835030,8890,8890,8890,8890,0
20240726,122500,58835030,8890,8900,8900,8890,166
20240726,122400,57358820,8890,8890,8890,8890,0
20240726,122300,57358820,8890,8890,8890,8890,0
20240726,122200,57358820,8890,8890,8890,8890,0
20240726,122100,57358820,8890,8890,8890,8890,0
20240726,122000,57358820,8890,8890,8890,8890,0
20240726,121900,57358820,8890,8890,8890,8890,0
20240726,121800,57358820,8890,8890,8890,8890,0
20240726,121700,57358820,8890,8890,8890,8890,0
20240726,121600,57358820,8890,8890,8890,8890,0
20240726,121500,57358820,8890,8890,8890,8890,0
20240726,121400,57358820,8890,8890,8890,8890,0
20240726,121300,57358820,8890,8890,8890,8890,0
20240726,121200,57358820,8890,8890,8890,8890,0
20240726,121100,57358820,8890,8930,8930,8890,500
20240726,121000,52910610,8980,8980,8980,8980,0
20240726,120900,52910610,8980,8980,8980,8980,0
20240726,120800,52910610,8980,8980,8980,8980,0
20240726,120700,52910610,8980,8980,8980,8980,0
20240726,120600,52910610,8980,8980,8980,8980,0
20240726,120500,52910610,8980,8980,8980,8980,1
20240726,120400,52901630,8960,8960,8960,8960,0
20240726,120300,52901630,8960,8960,8960,8960,0
20240726,120200,52901630,8960,8960,8960,8960,0
20240726,120100,52901630,8960,8960,8960,8960,0
20240726,120000,52901630,8960,8960,8960,8960,76
20240726,115900,52220670,8960,8960,8960,8960,5
20240726,115800,52175870,8960,8960,8960,8960,10
20240726,115700,52086270,8960,8960,8960,8960,10
20240726,115600,51996670,8980,8980,8980,8980,0
20240726,115500,51996670,8980,8980,8980,8980,0
20240726,115400,51996670,8980,8980,8980,8980,0
20240726,115300,51996670,8980,8980,8980,8980,0
20240726,115200,51996670,8980,8980,8980,8980,0
20240726,115100,51996670,8980,8980,8980,8980,0
20240726,115000,51996670,8980,8980,8980,8980,0
20240726,114900,51996670,8980,8980,8980,8980,0
20240726,114800,51996670,8980,8980,8980,8980,0
20240726,114700,51996670,8980,8980,8980,8980,0
20240726,114600,51996670,8980,8980,8980,8980,0
20240726,114500,51996670,8980,8980,8980,8980,0
20240726,114400,51996670,8980,8980,8980,8980,0
20240726,114300,51996670,8980,8980,8980,8980,0
20240726,114200,51996670,8980,8980,8980,8980,0
20240726,114100,51996670,8980,8980,8980,8980,0
20240726,114000,51996670,8980,8980,8980,8980,0
20240726,113900,51996670,8980,8980,8980,8980,0
20240726,113800,51996670,8980,8980,8980,8980,0
20240726,113700,51996670,8980,8980,8980,8980,0
20240726,113600,51996670,8980,8980,8980,8980,0
20240726,113500,51996670,8980,8980,8980,8980,0
20240726,113400,51996670,8980,8980,8980,8980,0
20240726,113300,51996670,8980,8980,8980,8980,0
20240726,113200,51996670,8980,8980,8980,8980,0
20240726,113100,51996670,8980,8980,8980,8980,0
20240726,113000,51996670,8980,8980,8980,8980,0
20240726,112900,51996670,8980,8980,8980,8980,0
20240726,112800,51996670,8980,8980,8980,8980,0
20240726,112700,51996670,8980,8980,8980,8980,0
20240726,112600,51996670,8980,8980,8980,8980,0
20240726,112500,51996670,8980,8980,8980,8980,1
20240726,112400,51987690,8890,8890,8890,8890,0
20240726,112300,51987690,8890,8960,8960,8890,900
20240726,112200,43947860,9010,9010,9010,9010,0
20240726,112100,43947860,9010,9010,9010,9010,0
20240726,112000,43947860,9010,9010,9010,9010,0
20240726,111900,43947860,9010,9010,9010,9010,10
20240726,111800,43857760,9010,9010,9010,9010,0
20240726,111700,43857760,9010,9010,9010,9010,0
20240726,111600,43857760,9010,9010,9010,9010,0
20240726,111500,43857760,9010,9010,9010,9010,0
20240726,111400,43857760,9010,9010,9010,9010,0
20240726,111300,43857760,9010,9010,9010,9010,0
20240726,111200,43857760,9010,9010,9010,9010,0
20240726,111100,43857760,9010,9010,9010,9010,0
20240726,111000,43857760,9010,9010,9010,9010,0
20240726,110900,43857760,9010,9010,9010,9010,0
20240726,110800,43857760,9010,9010,9010,9010,0
20240726,110700,43857760,9010,9000,9010,9000,24
20240726,110600,43641570,9000,9000,9000,9000,30
20240726,110500,43371570,8960,8960,8960,8960,0
20240726,110400,43371570,8960,8960,8960,8960,0
20240726,110300,43371570,8960,8960,8960,8960,0
20240726,110200,43371570,8960,8960,8960,8960,0
20240726,110100,43371570,8960,8960,8960,8960,0
20240726,110000,43371570,8960,8960,8960,8960,0
20240726,105900,43371570,8960,8960,8960,8960,3
20240726,105800,43344690,8960,8960,8960,8960,0
20240726,105700,43344690,8960,8960,8960,8960,0
20240726,105600,43344690,8960,8960,8960,8960,0
20240726,105500,43344690,8960,8960,8960,8960,0
20240726,105400,43344690,8960,8960,8960,8960,0
20240726,105300,43344690,8960,8960,8960,8960,0
20240726,105200,43344690,8960,8960,8960,8960,0
20240726,105100,43344690,8960,8960,8960,8960,0
20240726,105000,43344690,8960,8960,8960,8960,0
20240726,104900,43344690,8960,8960,8960,8960,0
20240726,104800,43344690,8960,8960,8960,8960,0
20240726,104700,43344690,8960,8960,8960,8960,0
20240726,104600,43344690,8960,8980,8980,8960,121
20240726,104500,42259620,8970,8970,8970,8970,0
20240726,104400,42259620,8970,8970,8970,8970,0
20240726,104300,42259620,8970,8970,8970,8970,0
20240726,104200,42259620,8970,8970,8970,8970,0
20240726,104100,42259620,8970,8970,8970,8970,0
20240726,104000,42259620,8970,8970,8970,8970,0
20240726,103900,42259620,8970,8970,8970,8970,0
20240726,103800,42259620,8970,8970,8970,8970,0
20240726,103700,42259620,8970,8970,8970,8970,0
20240726,103600,42259620,8970,8970,8970,8970,0
20240726,103500,42259620,8970,9000,9000,8970,603
20240726,103400,36850680,9030,9030,9030,9030,0
20240726,103300,36850680,9030,9030,9030,9030,0
20240726,103200,36850680,9030,9010,9030,9010,6
20240726,103100,36796600,9010,9010,9010,9010,0
20240726,103000,36796600,9010,9010,9010,9010,0
20240726,102900,36796600,9010,9010,9030,9010,3
20240726,102800,36769550,9030,9030,9030,9030,0
20240726,102700,36769550,9030,9030,9030,9030,0
20240726,102600,36769550,9030,9030,9030,9030,0
20240726,102500,36769550,9030,9030,9030,9030,3
20240726,102400,36742460,9030,9030,9030,9030,2
20240726,102300,36724400,9020,9020,9020,9020,0
20240726,102200,36724400,9020,9020,9020,9020,0
20240726,102100,36724400,9020,9020,9020,9020,1
20240726,102000,36715380,9030,9030,9030,9030,60
20240726,101900,36173580,9030,9030,9030,9030,0
20240726,101800,36173580,9030,9030,9030,9030,6
20240726,101700,36119400,9030,9030,9030,9030,14
20240726,101600,35992980,9010,9010,9030,9010,376
20240726,101500,32604580,9000,9000,9000,9000,66
20240726,101400,32010580,9000,9000,9000,9000,100
20240726,101300,31110580,9000,9000,9000,9000,0
20240726,101200,31110580,9000,9000,9000,9000,0
20240726,101100,31110580,9000,9000,9000,9000,0
20240726,101000,31110580,9000,9000,9000,9000,0
20240726,100900,31110580,9000,8940,9000,8940,279
20240726,100800,28608030,8940,8940,8940,8940,0
20240726,100700,28608030,8940,8940,8940,8940,0
20240726,100600,28608030,8940,8940,8940,8940,0
20240726,100500,28608030,8940,8940,8940,8940,0
20240726,100400,28608030,8940,8940,8940,8940,0
20240726,100300,28608030,8940,8940,8940,8940,1
20240726,100200,28599090,8940,8940,8940,8940,0
20240726,100100,28599090,8940,8940,8940,8940,0
20240726,100000,28599090,8940,8940,8940,8940,2
20240726,095900,28581210,8940,8940,8940,8940,12
20240726,095800,28473930,8940,8940,8940,8940,1
20240726,095700,28464990,8890,8890,8890,8890,0
20240726,095600,28464990,8890,8890,8890,8890,0
20240726,095500,28464990,8890,8890,8890,8890,0
20240726,095400,28464990,8890,8900,8900,8890,174
20240726,095300,26917630,8890,8890,8890,8890,0
20240726,095200,26917630,8890,8890,8890,8890,0
20240726,095100,26917630,8890,8890,8890,8890,0
20240726,095000,26917630,8890,8900,8900,8890,668
20240726,094900,20977690,8900,8900,8900,8900,192
20240726,094800,19268890,8900,8900,8900,8900,1
20240726,094700,19259990,8940,8940,8940,8940,2
20240726,094600,19242110,8900,8900,8900,8900,0
20240726,094500,19242110,8900,8930,8930,8900,131
20240726,094400,18074190,8930,8940,8940,8930,23
20240726,094300,17868700,8940,8940,8940,8940,0
20240726,094200,17868700,8940,8940,8940,8940,0
20240726,094100,17868700,8940,8940,8940,8940,21
20240726,094000,17680960,8940,8940,8940,8940,143
20240726,093900,16402540,8980,8980,8980,8980,0
20240726,093800,16402540,8980,8980,8980,8980,0
20240726,093700,16402540,8980,8980,8980,8980,0
20240726,093600,16402540,8980,8980,8980,8980,10
20240726,093500,16312740,8980,8980,8980,8980,0
20240726,093400,16312740,8980,8980,8980,8980,0
20240726,093300,16312740,8980,8980,8980,8980,1
20240726,093200,16303760,8930,8930,8930,8930,0
20240726,093100,16303760,8930,8930,8930,8930,0
20240726,093000,16303760,8930,8930,8930,8930,0
20240726,092900,16303760,8930,8930,8930,8930,41
20240726,092800,15937630,9010,8940,9010,8910,67
20240726,092700,15337440,8950,8950,8950,8950,0
20240726,092600,15337440,8950,8950,8950,8950,2
20240726,092500,15319540,8950,8950,8950,8950,20
20240726,092400,15140540,8950,8950,8950,8950,0
20240726,092300,15140540,8950,8950,8950,8950,0
20240726,092200,15140540,8950,8950,8950,8950,0
20240726,092100,15140540,8950,8950,8950,8950,0
20240726,092000,15140540,8950,8950,8950,8950,100
20240726,091900,14245540,9030,8990,9030,8990,111
20240726,091800,13243690,8990,8980,8990,8980,110
20240726,091700,12254990,8960,8960,8960,8960,0
20240726,091600,12254990,8960,8960,8960,8960,62
20240726,091500,11699470,8910,8920,8920,8910,532
20240726,091400,6958640,8960,8960,8960,8960,0
20240726,091300,6958640,8960,8960,8960,8960,0
20240726,091200,6958640,8960,8970,8970,8960,7
20240726,091100,6895910,8970,8970,8970,8970,1
20240726,091000,6886940,8970,8970,8970,8970,0
20240726,090900,6886940,8970,8960,8970,8960,9
20240726,090800,6806290,8960,8960,8960,8960,2
20240726,090700,6788370,8970,8970,8970,8970,0
20240726,090600,6788370,8970,8970,8970,8970,0
20240726,090500,6788370,8970,8970,8970,8970,0
20240726,090400,6788370,8970,8970,8970,8970,0
20240726,090300,6788370,8970,8950,8970,8950,2
20240726,090200,6770450,8900,8900,8900,8900,0
20240726,090100,6770450,8900,8970,8970,8870,491
20240726,090000,2404530,8950,8930,8950,8930,269