KissMeData/318000/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,210700,277817670,6100,6100,6100,6100,466
20240726,210600,277817670,6100,6100,6100,6100,0
20240726,210500,277817670,6100,6100,6100,6100,0
20240726,210400,277817670,6100,6100,6100,6100,0
20240726,210300,277817670,6100,6100,6100,6100,0
20240726,210200,277817670,6100,6100,6100,6100,0
20240726,210100,277817670,6100,6100,6100,6100,0
20240726,210000,277817670,6100,6100,6100,6100,0
20240726,205900,277817670,6100,6100,6100,6100,0
20240726,205800,277817670,6100,6100,6100,6100,0
20240726,205700,277817670,6100,6100,6100,6100,0
20240726,205600,277817670,6100,6100,6100,6100,0
20240726,205500,277817670,6100,6100,6100,6100,0
20240726,205400,277817670,6100,6100,6100,6100,0
20240726,205300,277817670,6100,6100,6100,6100,0
20240726,205200,277817670,6100,6100,6100,6100,0
20240726,205100,277817670,6100,6100,6100,6100,0
20240726,205000,277817670,6100,6100,6100,6100,0
20240726,204900,277817670,6100,6100,6100,6100,0
20240726,204800,277817670,6100,6100,6100,6100,0
20240726,204700,277817670,6100,6100,6100,6100,0
20240726,204600,277817670,6100,6100,6100,6100,0
20240726,204500,277817670,6100,6100,6100,6100,0
20240726,204400,277817670,6100,6100,6100,6100,0
20240726,204300,277817670,6100,6100,6100,6100,0
20240726,204200,277817670,6100,6100,6100,6100,0
20240726,204100,277817670,6100,6100,6100,6100,0
20240726,204000,277817670,6100,6100,6100,6100,0
20240726,203900,277817670,6100,6100,6100,6100,0
20240726,203800,277817670,6100,6100,6100,6100,0
20240726,203700,277817670,6100,6100,6100,6100,466
20240726,203600,277817670,6100,6100,6100,6100,0
20240726,203500,277817670,6100,6100,6100,6100,0
20240726,203400,277817670,6100,6100,6100,6100,0
20240726,203300,277817670,6100,6100,6100,6100,0
20240726,203200,277817670,6100,6100,6100,6100,0
20240726,203100,277817670,6100,6100,6100,6100,0
20240726,203000,277817670,6100,6100,6100,6100,0
20240726,202900,277817670,6100,6100,6100,6100,0
20240726,202800,277817670,6100,6100,6100,6100,0
20240726,202700,277817670,6100,6100,6100,6100,0
20240726,202600,277817670,6100,6100,6100,6100,0
20240726,202500,277817670,6100,6100,6100,6100,0
20240726,202400,277817670,6100,6100,6100,6100,0
20240726,202300,277817670,6100,6100,6100,6100,0
20240726,202200,277817670,6100,6100,6100,6100,0
20240726,202100,277817670,6100,6100,6100,6100,0
20240726,202000,277817670,6100,6100,6100,6100,0
20240726,201900,277817670,6100,6100,6100,6100,0
20240726,201800,277817670,6100,6100,6100,6100,0
20240726,201700,277817670,6100,6100,6100,6100,0
20240726,201600,277817670,6100,6100,6100,6100,0
20240726,201500,277817670,6100,6100,6100,6100,0
20240726,201400,277817670,6100,6100,6100,6100,0
20240726,201300,277817670,6100,6100,6100,6100,0
20240726,201200,277817670,6100,6100,6100,6100,0
20240726,201100,277817670,6100,6100,6100,6100,0
20240726,201000,277817670,6100,6100,6100,6100,0
20240726,200900,277817670,6100,6100,6100,6100,0
20240726,200800,277817670,6100,6100,6100,6100,0
20240726,200700,277817670,6100,6100,6100,6100,466
20240726,200600,277817670,6100,6100,6100,6100,0
20240726,200500,277817670,6100,6100,6100,6100,0
20240726,200400,277817670,6100,6100,6100,6100,0
20240726,200300,277817670,6100,6100,6100,6100,0
20240726,200200,277817670,6100,6100,6100,6100,0
20240726,200100,277817670,6100,6100,6100,6100,0
20240726,200000,277817670,6100,6100,6100,6100,0
20240726,195900,277817670,6100,6100,6100,6100,0
20240726,195800,277817670,6100,6100,6100,6100,0
20240726,195700,277817670,6100,6100,6100,6100,0
20240726,195600,277817670,6100,6100,6100,6100,0
20240726,195500,277817670,6100,6100,6100,6100,0
20240726,195400,277817670,6100,6100,6100,6100,0
20240726,195300,277817670,6100,6100,6100,6100,0
20240726,195200,277817670,6100,6100,6100,6100,0
20240726,195100,277817670,6100,6100,6100,6100,0
20240726,195000,277817670,6100,6100,6100,6100,0
20240726,194900,277817670,6100,6100,6100,6100,0
20240726,194800,277817670,6100,6100,6100,6100,0
20240726,194700,277817670,6100,6100,6100,6100,0
20240726,194600,277817670,6100,6100,6100,6100,0
20240726,194500,277817670,6100,6100,6100,6100,0
20240726,194400,277817670,6100,6100,6100,6100,0
20240726,194300,277817670,6100,6100,6100,6100,0
20240726,194200,277817670,6100,6100,6100,6100,0
20240726,194100,277817670,6100,6100,6100,6100,0
20240726,194000,277817670,6100,6100,6100,6100,0
20240726,193900,277817670,6100,6100,6100,6100,0
20240726,193800,277817670,6100,6100,6100,6100,0
20240726,193700,277817670,6100,6100,6100,6100,466
20240726,193600,277817670,6100,6100,6100,6100,0
20240726,193500,277817670,6100,6100,6100,6100,0
20240726,193400,277817670,6100,6100,6100,6100,0
20240726,193300,277817670,6100,6100,6100,6100,0
20240726,193200,277817670,6100,6100,6100,6100,0
20240726,193100,277817670,6100,6100,6100,6100,0
20240726,193000,277817670,6100,6100,6100,6100,0
20240726,192900,277817670,6100,6100,6100,6100,0
20240726,192800,277817670,6100,6100,6100,6100,0
20240726,192700,277817670,6100,6100,6100,6100,0
20240726,192600,277817670,6100,6100,6100,6100,0
20240726,192500,277817670,6100,6100,6100,6100,0
20240726,192400,277817670,6100,6100,6100,6100,0
20240726,192300,277817670,6100,6100,6100,6100,0
20240726,192200,277817670,6100,6100,6100,6100,0
20240726,192100,277817670,6100,6100,6100,6100,0
20240726,192000,277817670,6100,6100,6100,6100,0
20240726,191900,277817670,6100,6100,6100,6100,0
20240726,191800,277817670,6100,6100,6100,6100,0
20240726,191700,277817670,6100,6100,6100,6100,0
20240726,191600,277817670,6100,6100,6100,6100,0
20240726,191500,277817670,6100,6100,6100,6100,0
20240726,191400,277817670,6100,6100,6100,6100,0
20240726,191300,277817670,6100,6100,6100,6100,0
20240726,191200,277817670,6100,6100,6100,6100,0
20240726,191100,277817670,6100,6100,6100,6100,0
20240726,191000,277817670,6100,6100,6100,6100,0
20240726,190900,277817670,6100,6100,6100,6100,0
20240726,190800,277817670,6100,6100,6100,6100,0
20240726,190700,277817670,6100,6100,6100,6100,466
20240726,190600,277817670,6100,6100,6100,6100,0
20240726,190500,277817670,6100,6100,6100,6100,0
20240726,190400,277817670,6100,6100,6100,6100,0
20240726,190300,277817670,6100,6100,6100,6100,0
20240726,190200,277817670,6100,6100,6100,6100,0
20240726,190100,277817670,6100,6100,6100,6100,0
20240726,190000,277817670,6100,6100,6100,6100,0
20240726,185900,277817670,6100,6100,6100,6100,0
20240726,185800,277817670,6100,6100,6100,6100,0
20240726,185700,277817670,6100,6100,6100,6100,0
20240726,185600,277817670,6100,6100,6100,6100,0
20240726,185500,277817670,6100,6100,6100,6100,0
20240726,185400,277817670,6100,6100,6100,6100,0
20240726,185300,277817670,6100,6100,6100,6100,0
20240726,185200,277817670,6100,6100,6100,6100,0
20240726,185100,277817670,6100,6100,6100,6100,0
20240726,185000,277817670,6100,6100,6100,6100,0
20240726,184900,277817670,6100,6100,6100,6100,0
20240726,184800,277817670,6100,6100,6100,6100,0
20240726,184700,277817670,6100,6100,6100,6100,0
20240726,184600,277817670,6100,6100,6100,6100,0
20240726,184500,277817670,6100,6100,6100,6100,0
20240726,184400,277817670,6100,6100,6100,6100,0
20240726,184300,277817670,6100,6100,6100,6100,0
20240726,184200,277817670,6100,6100,6100,6100,0
20240726,184100,277817670,6100,6100,6100,6100,0
20240726,184000,277817670,6100,6100,6100,6100,0
20240726,183900,277817670,6100,6100,6100,6100,0
20240726,183800,277817670,6100,6100,6100,6100,0
20240726,183700,277817670,6100,6100,6100,6100,466
20240726,183600,277817670,6100,6100,6100,6100,0
20240726,183500,277817670,6100,6100,6100,6100,0
20240726,183400,277817670,6100,6100,6100,6100,0
20240726,183300,277817670,6100,6100,6100,6100,0
20240726,183200,277817670,6100,6100,6100,6100,0
20240726,183100,277817670,6100,6100,6100,6100,0
20240726,183000,277817670,6100,6100,6100,6100,0
20240726,182900,277817670,6100,6100,6100,6100,0
20240726,182800,277817670,6100,6100,6100,6100,0
20240726,182700,277817670,6100,6100,6100,6100,0
20240726,182600,277817670,6100,6100,6100,6100,0
20240726,182500,277817670,6100,6100,6100,6100,0
20240726,182400,277817670,6100,6100,6100,6100,0
20240726,182300,277817670,6100,6100,6100,6100,0
20240726,182200,277817670,6100,6100,6100,6100,0
20240726,182100,277817670,6100,6100,6100,6100,0
20240726,182000,277817670,6100,6100,6100,6100,0
20240726,181900,277817670,6100,6100,6100,6100,0
20240726,181800,277817670,6100,6100,6100,6100,0
20240726,181700,277817670,6100,6100,6100,6100,0
20240726,181600,277817670,6100,6100,6100,6100,0
20240726,181500,277817670,6100,6100,6100,6100,0
20240726,181400,277817670,6100,6100,6100,6100,0
20240726,181300,277817670,6100,6100,6100,6100,0
20240726,181200,277817670,6100,6100,6100,6100,0
20240726,181100,277817670,6100,6100,6100,6100,0
20240726,181000,277817670,6100,6100,6100,6100,0
20240726,180900,277817670,6100,6100,6100,6100,0
20240726,180800,277817670,6100,6100,6100,6100,0
20240726,180700,277817670,6100,6100,6100,6100,466
20240726,180600,277817670,6100,6100,6100,6100,0
20240726,180500,277817670,6100,6100,6100,6100,0
20240726,180400,277817670,6100,6100,6100,6100,0
20240726,180300,277817670,6100,6100,6100,6100,0
20240726,180200,277817670,6100,6100,6100,6100,0
20240726,180100,277817670,6100,6100,6100,6100,0
20240726,180000,277817670,6100,6100,6100,6100,0
20240726,175900,277817670,6100,6100,6100,6100,0
20240726,175800,277817670,6100,6100,6100,6100,0
20240726,175700,277817670,6100,6100,6100,6100,0
20240726,175600,277817670,6100,6100,6100,6100,0
20240726,175500,277817670,6100,6100,6100,6100,0
20240726,175400,277817670,6100,6100,6100,6100,0
20240726,175300,277817670,6100,6100,6100,6100,0
20240726,175200,277817670,6100,6100,6100,6100,0
20240726,175100,277817670,6100,6100,6100,6100,0
20240726,175000,277817670,6100,6100,6100,6100,0
20240726,174900,277817670,6100,6100,6100,6100,0
20240726,174800,277817670,6100,6100,6100,6100,0
20240726,174700,277817670,6100,6100,6100,6100,0
20240726,174600,277817670,6100,6100,6100,6100,0
20240726,174500,277817670,6100,6100,6100,6100,0
20240726,174400,277817670,6100,6100,6100,6100,0
20240726,174300,277817670,6100,6100,6100,6100,0
20240726,174200,277817670,6100,6100,6100,6100,0
20240726,174100,277817670,6100,6100,6100,6100,0
20240726,174000,277817670,6100,6100,6100,6100,0
20240726,173900,277817670,6100,6100,6100,6100,0
20240726,173800,277817670,6100,6100,6100,6100,0
20240726,173700,277817670,6100,6100,6100,6100,466
20240726,173600,277817670,6100,6100,6100,6100,0
20240726,173500,277817670,6100,6100,6100,6100,0
20240726,173400,277817670,6100,6100,6100,6100,0
20240726,173300,277817670,6100,6100,6100,6100,0
20240726,173200,277817670,6100,6100,6100,6100,0
20240726,173100,277817670,6100,6100,6100,6100,0
20240726,173000,277817670,6100,6100,6100,6100,0
20240726,172900,277817670,6100,6100,6100,6100,0
20240726,172800,277817670,6100,6100,6100,6100,0
20240726,172700,277817670,6100,6100,6100,6100,0
20240726,172600,277817670,6100,6100,6100,6100,0
20240726,172500,277817670,6100,6100,6100,6100,0
20240726,172400,277817670,6100,6100,6100,6100,0
20240726,172300,277817670,6100,6100,6100,6100,0
20240726,172200,277817670,6100,6100,6100,6100,0
20240726,172100,277817670,6100,6100,6100,6100,0
20240726,172000,277817670,6100,6100,6100,6100,0
20240726,171900,277817670,6100,6100,6100,6100,0
20240726,171800,277817670,6100,6100,6100,6100,0
20240726,171700,277817670,6100,6100,6100,6100,0
20240726,171600,277817670,6100,6100,6100,6100,0
20240726,171500,277817670,6100,6100,6100,6100,0
20240726,171400,277817670,6100,6100,6100,6100,0
20240726,171300,277817670,6100,6100,6100,6100,0
20240726,171200,277817670,6100,6100,6100,6100,0
20240726,171100,277817670,6100,6100,6100,6100,0
20240726,171000,277817670,6100,6100,6100,6100,0
20240726,170900,277817670,6100,6100,6100,6100,0
20240726,170800,277817670,6100,6100,6100,6100,0
20240726,170700,277817670,6100,6100,6100,6100,466
20240726,170600,277817670,6100,6100,6100,6100,0
20240726,170500,277817670,6100,6100,6100,6100,0
20240726,170400,277817670,6100,6100,6100,6100,0
20240726,170300,277817670,6100,6100,6100,6100,0
20240726,170200,277817670,6100,6100,6100,6100,0
20240726,170100,277817670,6100,6100,6100,6100,0
20240726,170000,277817670,6100,6100,6100,6100,0
20240726,165900,277817670,6100,6100,6100,6100,0
20240726,165800,277817670,6100,6100,6100,6100,0
20240726,165700,277817670,6100,6100,6100,6100,0
20240726,165600,277817670,6100,6100,6100,6100,0
20240726,165500,277817670,6100,6100,6100,6100,0
20240726,165400,277817670,6100,6100,6100,6100,0
20240726,165300,277817670,6100,6100,6100,6100,0
20240726,165200,277817670,6100,6100,6100,6100,0
20240726,165100,277817670,6100,6100,6100,6100,0
20240726,165000,277817670,6100,6100,6100,6100,0
20240726,164900,277817670,6100,6100,6100,6100,0
20240726,164800,277817670,6100,6100,6100,6100,0
20240726,164700,277817670,6100,6100,6100,6100,0
20240726,164600,277817670,6100,6100,6100,6100,0
20240726,164500,277817670,6100,6100,6100,6100,0
20240726,164400,277817670,6100,6100,6100,6100,0
20240726,164300,277817670,6100,6100,6100,6100,0
20240726,164200,277817670,6100,6100,6100,6100,0
20240726,164100,277817670,6100,6100,6100,6100,0
20240726,164000,277817670,6100,6100,6100,6100,0
20240726,163900,277817670,6100,6100,6100,6100,0
20240726,163800,277817670,6100,6100,6100,6100,0
20240726,163700,277817670,6100,6100,6100,6100,466
20240726,163600,277817670,6100,6100,6100,6100,0
20240726,163500,277817670,6100,6100,6100,6100,0
20240726,163400,277817670,6100,6100,6100,6100,0
20240726,163300,277817670,6100,6100,6100,6100,0
20240726,163200,277817670,6100,6100,6100,6100,0
20240726,163100,277817670,6100,6100,6100,6100,0
20240726,163000,277817670,6100,6100,6100,6100,0
20240726,162900,277817670,6100,6100,6100,6100,0
20240726,162800,277817670,6100,6100,6100,6100,0
20240726,162700,277817670,6100,6100,6100,6100,0
20240726,162600,277817670,6100,6100,6100,6100,0
20240726,162500,277817670,6100,6100,6100,6100,0
20240726,162400,277817670,6100,6100,6100,6100,0
20240726,162300,277817670,6100,6100,6100,6100,0
20240726,162200,277817670,6100,6100,6100,6100,0
20240726,162100,277817670,6100,6100,6100,6100,0
20240726,162000,277817670,6100,6100,6100,6100,0
20240726,161900,277817670,6100,6100,6100,6100,0
20240726,161800,277817670,6100,6100,6100,6100,0
20240726,161700,277817670,6100,6100,6100,6100,0
20240726,161600,277817670,6100,6100,6100,6100,0
20240726,161500,277817670,6100,6100,6100,6100,0
20240726,161400,277817670,6100,6100,6100,6100,0
20240726,161300,277817670,6100,6100,6100,6100,0
20240726,161200,277817670,6100,6100,6100,6100,0
20240726,161100,277817670,6100,6100,6100,6100,0
20240726,161000,277817670,6100,6100,6100,6100,0
20240726,160900,277817670,6100,6100,6100,6100,0
20240726,160800,277817670,6100,6100,6100,6100,0
20240726,160700,277817670,6100,6100,6100,6100,466
20240726,160600,277817670,6100,6100,6100,6100,0
20240726,160500,277817670,6100,6100,6100,6100,0
20240726,160400,277817670,6100,6100,6100,6100,0
20240726,160300,277817670,6100,6100,6100,6100,0
20240726,160200,277817670,6100,6100,6100,6100,0
20240726,160100,277817670,6100,6100,6100,6100,0
20240726,160000,277817670,6100,6100,6100,6100,0
20240726,155900,277817670,6100,6100,6100,6100,0
20240726,155800,277817670,6100,6100,6100,6100,0
20240726,155700,277817670,6100,6100,6100,6100,0
20240726,155600,277817670,6100,6100,6100,6100,0
20240726,155500,277817670,6100,6100,6100,6100,0
20240726,155400,277817670,6100,6100,6100,6100,0
20240726,155300,277817670,6100,6100,6100,6100,0
20240726,155200,277817670,6100,6100,6100,6100,0
20240726,155100,277817670,6100,6100,6100,6100,0
20240726,155000,277817670,6100,6100,6100,6100,0
20240726,154900,277817670,6100,6100,6100,6100,0
20240726,154800,277817670,6100,6100,6100,6100,0
20240726,154700,277817670,6100,6100,6100,6100,0
20240726,154600,277817670,6100,6100,6100,6100,0
20240726,154500,277817670,6100,6100,6100,6100,0
20240726,154400,277817670,6100,6100,6100,6100,0
20240726,154300,277817670,6100,6100,6100,6100,0
20240726,154200,277817670,6100,6100,6100,6100,0
20240726,154100,277817670,6100,6100,6100,6100,0
20240726,154000,277817670,6100,6100,6100,6100,0
20240726,153900,277817670,6100,6100,6100,6100,0
20240726,153800,277817670,6100,6100,6100,6100,0
20240726,153700,277817670,6100,6100,6100,6100,466
20240726,153600,277817670,6100,6100,6100,6100,0
20240726,153500,277817670,6100,6100,6100,6100,0
20240726,153400,277817670,6100,6100,6100,6100,0
20240726,153300,277817670,6100,6100,6100,6100,0
20240726,153200,277817670,6100,6100,6100,6100,0
20240726,153100,277817670,6100,6100,6100,6100,0
20240726,153000,277817670,6100,6100,6100,6100,466
20240726,152900,274975070,6100,6100,6100,6100,0
20240726,152800,274975070,6100,6100,6100,6100,0
20240726,152700,274975070,6100,6100,6100,6100,0
20240726,152600,274975070,6100,6100,6100,6100,0
20240726,152500,274975070,6100,6100,6100,6100,0
20240726,152400,274975070,6100,6100,6100,6100,0
20240726,152300,274975070,6100,6100,6100,6100,0
20240726,152200,274975070,6100,6100,6100,6100,0
20240726,152100,274975070,6100,6100,6100,6100,0
20240726,152000,274975070,6100,6100,6100,6100,0
20240726,151900,274975070,6100,6100,6100,6100,0
20240726,151800,274975070,6100,6070,6100,6070,376
20240726,151700,272689090,6090,6080,6090,6070,6
20240726,151600,272652620,6090,6090,6100,6080,31
20240726,151500,272463700,6100,6090,6100,6090,5
20240726,151400,272433210,6100,6090,6100,6090,3
20240726,151300,272414920,6100,6100,6100,6100,0
20240726,151200,272414920,6100,6100,6100,6100,0
20240726,151100,272414920,6100,6100,6100,6100,0
20240726,151000,272414920,6100,6100,6100,6100,0
20240726,150900,272414920,6100,6100,6100,6100,0
20240726,150800,272414920,6100,6100,6100,6100,0
20240726,150700,272414920,6100,6100,6100,6100,0
20240726,150600,272414920,6100,6100,6100,6100,0
20240726,150500,272414920,6100,6100,6100,6100,0
20240726,150400,272414920,6100,6100,6100,6100,2
20240726,150300,272402720,6100,6080,6100,6080,65
20240726,150200,272007390,6100,6100,6100,6100,0
20240726,150100,272007390,6100,6100,6100,6100,0
20240726,150000,272007390,6100,6100,6100,6100,0
20240726,145900,272007390,6100,6100,6100,6100,11
20240726,145800,271940290,6100,6100,6100,6100,9
20240726,145700,271885390,6100,6100,6100,6100,0
20240726,145600,271885390,6100,6100,6100,6100,27
20240726,145500,271720690,6100,6100,6100,6100,21
20240726,145400,271592590,6080,6080,6080,6080,137
20240726,145300,270759630,6100,6100,6100,6100,0
20240726,145200,270759630,6100,6100,6100,6100,0
20240726,145100,270759630,6100,6100,6100,6100,0
20240726,145000,270759630,6100,6100,6100,6100,0
20240726,144900,270759630,6100,6100,6100,6100,6
20240726,144800,270723030,6100,6100,6100,6100,6
20240726,144700,270686430,6070,6090,6090,6070,14
20240726,144600,270601300,6090,6090,6090,6090,0
20240726,144500,270601300,6090,6090,6090,6090,0
20240726,144400,270601300,6090,6090,6090,6090,301
20240726,144300,268768210,6100,6100,6100,6100,0
20240726,144200,268768210,6100,6100,6100,6100,0
20240726,144100,268768210,6100,6100,6100,6100,0
20240726,144000,268768210,6100,6100,6100,6100,47
20240726,143900,268481510,6100,6100,6100,6100,198
20240726,143800,267273710,6110,6110,6110,6110,1
20240726,143700,267267600,6110,6110,6110,6110,165
20240726,143600,266259450,6110,6110,6110,6110,0
20240726,143500,266259450,6110,6110,6110,6110,0
20240726,143400,266259450,6110,6110,6110,6110,13
20240726,143300,266180020,6110,6110,6110,6110,0
20240726,143200,266180020,6110,6110,6110,6110,230
20240726,143100,264774720,6100,6100,6100,6100,0
20240726,143000,264774720,6100,6100,6100,6100,631
20240726,142900,260925620,6100,6100,6100,6100,0
20240726,142800,260925620,6100,6100,6100,6100,0
20240726,142700,260925620,6100,6100,6100,6100,0
20240726,142600,260925620,6100,6100,6100,6100,0
20240726,142500,260925620,6100,6100,6100,6100,0
20240726,142400,260925620,6100,6100,6100,6100,0
20240726,142300,260925620,6100,6100,6100,6100,0
20240726,142200,260925620,6100,6100,6100,6100,0
20240726,142100,260925620,6100,6100,6100,6100,3
20240726,142000,260907320,6100,6100,6100,6100,0
20240726,141900,260907320,6100,6100,6100,6100,0
20240726,141800,260907320,6100,6100,6100,6100,0
20240726,141700,260907320,6100,6100,6100,6100,2
20240726,141600,260895120,6100,6070,6100,6070,353
20240726,141500,258751320,6070,6070,6070,6070,0
20240726,141400,258751320,6070,6070,6070,6070,0
20240726,141300,258751320,6070,6080,6080,6070,89
20240726,141200,258211080,6090,6090,6090,6090,0
20240726,141100,258211080,6090,6090,6090,6090,500
20240726,141000,255166080,6090,6090,6090,6090,0
20240726,140900,255166080,6090,6090,6090,6090,0
20240726,140800,255166080,6090,6090,6090,6090,0
20240726,140700,255166080,6090,6090,6090,6090,0
20240726,140600,255166080,6090,6090,6090,6090,10
20240726,140500,255105180,6090,6090,6090,6090,0
20240726,140400,255105180,6090,6090,6090,6090,0
20240726,140300,255105180,6090,6090,6090,6090,0
20240726,140200,255105180,6090,6090,6090,6090,0
20240726,140100,255105180,6090,6090,6090,6090,0
20240726,140000,255105180,6090,6080,6090,6080,8
20240726,135900,255056530,6080,6080,6080,6080,0
20240726,135800,255056530,6080,6080,6080,6080,63
20240726,135700,254673490,6080,6080,6080,6080,330
20240726,135600,252667090,6090,6090,6090,6090,0
20240726,135500,252667090,6090,6090,6090,6090,0
20240726,135400,252667090,6090,6090,6090,6090,1
20240726,135300,252661000,6090,6090,6090,6090,0
20240726,135200,252661000,6090,6090,6090,6090,0
20240726,135100,252661000,6090,6090,6090,6090,1
20240726,135000,252654910,6090,6090,6090,6080,178
20240726,134900,251570930,6090,6090,6090,6090,18
20240726,134800,251461310,6090,6090,6090,6090,1
20240726,134700,251455220,6080,6080,6080,6080,0
20240726,134600,251455220,6080,6080,6080,6080,0
20240726,134500,251455220,6080,6080,6080,6080,0
20240726,134400,251455220,6080,6080,6080,6080,0
20240726,134300,251455220,6080,6080,6080,6080,0
20240726,134200,251455220,6080,6080,6080,6080,1
20240726,134100,251449140,6070,6070,6070,6070,0
20240726,134000,251449140,6070,6070,6070,6070,0
20240726,133900,251449140,6070,6070,6070,6070,297
20240726,133800,249646350,6070,6070,6070,6070,0
20240726,133700,249646350,6070,6070,6070,6070,0
20240726,133600,249646350,6070,6070,6070,6070,14
20240726,133500,249561370,6070,6070,6070,6070,7
20240726,133400,249518880,6070,6070,6070,6070,19
20240726,133300,249403550,6070,6070,6070,6070,0
20240726,133200,249403550,6070,6070,6070,6070,10
20240726,133100,249342850,6070,6070,6070,6070,0
20240726,133000,249342850,6070,6070,6070,6070,1
20240726,132900,249336780,6070,6070,6070,6070,10
20240726,132800,249276080,6070,6070,6070,6070,14
20240726,132700,249191100,6070,6070,6070,6070,0
20240726,132600,249191100,6070,6070,6070,6070,0
20240726,132500,249191100,6070,6070,6070,6070,0
20240726,132400,249191100,6070,6070,6070,6070,1
20240726,132300,249185030,6070,6070,6070,6070,0
20240726,132200,249185030,6070,6070,6070,6070,0
20240726,132100,249185030,6070,6070,6070,6070,50
20240726,132000,248881530,6070,6030,6070,6030,735
20240726,131900,244425490,6070,6060,6070,6060,300
20240726,131800,242606070,6060,6060,6060,6060,2302
20240726,131700,228655950,6000,6000,6000,6000,0
20240726,131600,228655950,6000,6000,6000,6000,0
20240726,131500,228655950,6000,6070,6070,6000,17652
20240726,131400,122343020,6070,6070,6070,6070,20
20240726,131300,122221620,6080,6080,6080,6080,31
20240726,131200,122033140,6080,6080,6080,6080,1
20240726,131100,122027060,6080,6080,6080,6080,0
20240726,131000,122027060,6080,6080,6080,6080,50
20240726,130900,121723060,6090,6090,6090,6090,0
20240726,130800,121723060,6090,6090,6090,6090,0
20240726,130700,121723060,6090,6090,6090,6090,0
20240726,130600,121723060,6090,6090,6090,6090,1
20240726,130500,121716970,6090,6090,6090,6090,0
20240726,130400,121716970,6090,6090,6090,6090,0
20240726,130300,121716970,6090,6090,6090,6090,0
20240726,130200,121716970,6090,6090,6090,6090,0
20240726,130100,121716970,6090,6090,6090,6090,0
20240726,130000,121716970,6090,6090,6090,6090,1
20240726,125900,121710880,6090,6090,6090,6090,0
20240726,125800,121710880,6090,6090,6090,6090,0
20240726,125700,121710880,6090,6090,6090,6090,0
20240726,125600,121710880,6090,6090,6090,6090,0
20240726,125500,121710880,6090,6090,6090,6090,0
20240726,125400,121710880,6090,6090,6090,6090,1
20240726,125300,121704790,6060,6060,6060,6060,0
20240726,125200,121704790,6060,6060,6060,6060,0
20240726,125100,121704790,6060,6060,6060,6060,30
20240726,125000,121522990,6090,6090,6090,6090,1
20240726,124900,121516900,6090,6090,6090,6090,0
20240726,124800,121516900,6090,6090,6090,6090,1
20240726,124700,121510810,6090,6090,6090,6090,0
20240726,124600,121510810,6090,6090,6090,6090,0
20240726,124500,121510810,6090,6090,6090,6090,0
20240726,124400,121510810,6090,6090,6090,6090,0
20240726,124300,121510810,6090,6090,6090,6090,0
20240726,124200,121510810,6090,6090,6090,6090,1
20240726,124100,121504720,6090,6090,6090,6090,0
20240726,124000,121504720,6090,6060,6090,6060,222
20240726,123900,120159340,6100,6100,6100,6100,0
20240726,123800,120159340,6100,6100,6100,6100,0
20240726,123700,120159340,6100,6100,6100,6100,0
20240726,123600,120159340,6100,6100,6100,6100,1
20240726,123500,120153240,6100,6100,6100,6100,9
20240726,123400,120098340,6100,6100,6100,6100,1
20240726,123300,120092240,6100,6100,6100,6100,3
20240726,123200,120073940,6100,6100,6100,6100,0
20240726,123100,120073940,6100,6100,6100,6100,0
20240726,123000,120073940,6100,6060,6100,6060,37
20240726,122900,119849440,6060,6080,6100,6060,482
20240726,122800,116928250,6090,6090,6090,6090,0
20240726,122700,116928250,6090,6090,6090,6090,0
20240726,122600,116928250,6090,6090,6090,6090,0
20240726,122500,116928250,6090,6090,6090,6090,1
20240726,122400,116922160,6090,6090,6090,6090,1
20240726,122300,116916070,6090,6090,6090,6090,4
20240726,122200,116891710,6090,6090,6090,6090,0
20240726,122100,116891710,6090,6090,6090,6090,0
20240726,122000,116891710,6090,6090,6090,6090,0
20240726,121900,116891710,6090,6090,6090,6090,0
20240726,121800,116891710,6090,6090,6090,6090,1
20240726,121700,116885620,6090,6090,6090,6090,0
20240726,121600,116885620,6090,6090,6090,6090,0
20240726,121500,116885620,6090,6090,6090,6090,0
20240726,121400,116885620,6090,6090,6090,6090,0
20240726,121300,116885620,6090,6090,6090,6090,0
20240726,121200,116885620,6090,6090,6090,6090,1
20240726,121100,116879530,6090,6090,6090,6090,0
20240726,121000,116879530,6090,6090,6090,6090,0
20240726,120900,116879530,6090,6090,6090,6090,0
20240726,120800,116879530,6090,6090,6090,6090,0
20240726,120700,116879530,6090,6090,6090,6090,0
20240726,120600,116879530,6090,6090,6090,6090,815
20240726,120500,111916180,6090,6090,6090,6090,0
20240726,120400,111916180,6090,6090,6090,6090,1
20240726,120300,111910090,6080,6080,6080,6080,164
20240726,120200,110912970,6080,6080,6080,6080,0
20240726,120100,110912970,6080,6080,6080,6080,0
20240726,120000,110912970,6080,6080,6080,6080,0
20240726,115900,110912970,6080,6080,6080,6080,0
20240726,115800,110912970,6080,6080,6080,6080,0
20240726,115700,110912970,6080,6080,6080,6080,0
20240726,115600,110912970,6080,6080,6080,6080,1
20240726,115500,110906890,6080,6080,6080,6080,3
20240726,115400,110888650,6080,6030,6080,6030,2
20240726,115300,110876540,6030,6040,6040,6030,500
20240726,115200,107860650,6030,6080,6080,6030,261
20240726,115100,106279910,6080,6080,6080,6080,0
20240726,115000,106279910,6080,6080,6080,6080,0
20240726,114900,106279910,6080,6080,6080,6080,0
20240726,114800,106279910,6080,6080,6080,6080,0
20240726,114700,106279910,6080,6080,6080,6080,0
20240726,114600,106279910,6080,6080,6080,6080,1
20240726,114500,106273830,6100,6100,6100,6100,0
20240726,114400,106273830,6100,6100,6100,6100,0
20240726,114300,106273830,6100,6100,6100,6100,0
20240726,114200,106273830,6100,6100,6100,6100,0
20240726,114100,106273830,6100,6100,6100,6100,0
20240726,114000,106273830,6100,6100,6100,6100,0
20240726,113900,106273830,6100,6100,6100,6100,0
20240726,113800,106273830,6100,6100,6100,6100,0
20240726,113700,106273830,6100,6100,6100,6100,0
20240726,113600,106273830,6100,6100,6100,6100,0
20240726,113500,106273830,6100,6100,6100,6100,0
20240726,113400,106273830,6100,6100,6100,6100,0
20240726,113300,106273830,6100,6070,6100,6070,96
20240726,113200,105690170,6070,6070,6070,6070,78
20240726,113100,105216710,6070,6070,6070,6070,1
20240726,113000,105210640,6070,6070,6070,6070,10
20240726,112900,105149940,6070,6070,6070,6070,0
20240726,112800,105149940,6070,6070,6070,6070,1
20240726,112700,105143870,6070,6070,6070,6070,3
20240726,112600,105125660,6070,6030,6070,6030,21
20240726,112500,104998950,6030,6030,6030,6030,88
20240726,112400,104468310,6070,6070,6070,6070,0
20240726,112300,104468310,6070,6070,6070,6070,0
20240726,112200,104468310,6070,6070,6070,6070,0
20240726,112100,104468310,6070,6070,6070,6070,0
20240726,112000,104468310,6070,6070,6070,6070,0
20240726,111900,104468310,6070,6070,6070,6070,0
20240726,111800,104468310,6070,6060,6070,6060,3
20240726,111700,104450120,6060,6060,6060,6060,0
20240726,111600,104450120,6060,6060,6060,6060,10
20240726,111500,104389520,6060,6060,6060,6060,0
20240726,111400,104389520,6060,6060,6060,6060,0
20240726,111300,104389520,6060,6060,6060,6060,0
20240726,111200,104389520,6060,6060,6060,6060,0
20240726,111100,104389520,6060,6060,6060,6060,0
20240726,111000,104389520,6060,6060,6060,6060,0
20240726,110900,104389520,6060,6060,6060,6060,0
20240726,110800,104389520,6060,6060,6060,6060,0
20240726,110700,104389520,6060,6040,6060,6040,500
20240726,110600,101363830,6040,6040,6040,6040,0
20240726,110500,101363830,6040,6040,6040,6040,0
20240726,110400,101363830,6040,6040,6040,6040,0
20240726,110300,101363830,6040,6040,6040,6040,0
20240726,110200,101363830,6040,6040,6040,6040,0
20240726,110100,101363830,6040,6040,6040,6040,0
20240726,110000,101363830,6040,6040,6040,6040,0
20240726,105900,101363830,6040,6040,6040,6040,0
20240726,105800,101363830,6040,6040,6040,6040,0
20240726,105700,101363830,6040,6040,6040,6040,0
20240726,105600,101363830,6040,6040,6040,6040,0
20240726,105500,101363830,6040,6040,6040,6040,0
20240726,105400,101363830,6040,6040,6040,6040,0
20240726,105300,101363830,6040,6040,6040,6040,1
20240726,105200,101357790,6040,6040,6040,6040,1
20240726,105100,101351750,6040,6040,6040,6040,0
20240726,105000,101351750,6040,6040,6040,6040,0
20240726,104900,101351750,6040,6040,6040,6040,13
20240726,104800,101273230,6040,6040,6040,6040,1
20240726,104700,101267190,6040,6040,6040,6040,1
20240726,104600,101261150,6000,6000,6000,6000,100
20240726,104500,100661150,6000,6000,6000,6000,0
20240726,104400,100661150,6000,6000,6000,6000,0
20240726,104300,100661150,6000,6000,6000,6000,63
20240726,104200,100283150,6010,6010,6010,6010,137
20240726,104100,99459780,6050,6050,6050,6050,5
20240726,104000,99429530,6050,6050,6050,6050,6
20240726,103900,99393230,6050,6050,6050,6050,0
20240726,103800,99393230,6050,6050,6050,6050,0
20240726,103700,99393230,6050,6050,6050,6050,1
20240726,103600,99387180,6010,6010,6010,6010,0
20240726,103500,99387180,6010,6010,6010,6010,0
20240726,103400,99387180,6010,6010,6010,6010,0
20240726,103300,99387180,6010,6010,6010,6010,0
20240726,103200,99387180,6010,6010,6010,6010,0
20240726,103100,99387180,6010,6010,6010,6010,0
20240726,103000,99387180,6010,6010,6010,6010,123
20240726,102900,98647950,6040,6040,6040,6040,0
20240726,102800,98647950,6040,6040,6040,6040,1
20240726,102700,98641910,6040,6040,6040,6040,0
20240726,102600,98641910,6040,6040,6040,6040,1
20240726,102500,98635870,6040,6040,6040,6040,2
20240726,102400,98623790,6050,6050,6050,6050,0
20240726,102300,98623790,6050,6050,6050,6050,0
20240726,102200,98623790,6050,6050,6050,6050,0
20240726,102100,98623790,6050,6050,6050,6050,0
20240726,102000,98623790,6050,6050,6050,6050,0
20240726,101900,98623790,6050,6050,6050,6050,0
20240726,101800,98623790,6050,6050,6050,6050,4
20240726,101700,98599590,6010,6010,6010,6010,0
20240726,101600,98599590,6010,6010,6010,6010,36
20240726,101500,98383230,6050,6050,6050,6050,0
20240726,101400,98383230,6050,6000,6050,6000,715
20240726,101300,94065770,6000,6000,6000,6000,0
20240726,101200,94065770,6000,6000,6000,6000,0
20240726,101100,94065770,6000,6000,6000,6000,0
20240726,101000,94065770,6000,6000,6000,6000,0
20240726,100900,94065770,6000,6000,6000,6000,0
20240726,100800,94065770,6000,5990,6000,5990,80
20240726,100700,93586390,5990,5990,5990,5990,4
20240726,100600,93562430,5990,5990,5990,5990,4
20240726,100500,93538470,5980,5980,5980,5980,1
20240726,100400,93532490,5990,5990,5990,5990,0
20240726,100300,93532490,5990,5990,5990,5990,34
20240726,100200,93328830,6000,6000,6000,6000,11
20240726,100100,93262830,6000,6000,6000,6000,0
20240726,100000,93262830,6000,6000,6000,6000,0
20240726,095900,93262830,6000,6000,6000,6000,209
20240726,095800,92008830,6000,6000,6000,6000,10
20240726,095700,91948830,6000,6000,6000,6000,12
20240726,095600,91876830,6000,6000,6000,6000,0
20240726,095500,91876830,6000,6000,6000,6000,0
20240726,095400,91876830,6000,6000,6000,6000,1
20240726,095300,91870830,6000,6000,6000,6000,0
20240726,095200,91870830,6000,6000,6000,6000,71
20240726,095100,91444830,5970,5970,5970,5970,0
20240726,095000,91444830,5970,5970,5970,5970,0
20240726,094900,91444830,5970,5970,5970,5970,199
20240726,094800,90256800,5970,5960,5970,5960,1419
20240726,094700,81799550,5960,5980,5980,5960,319
20240726,094600,79897250,5980,5980,5980,5980,20
20240726,094500,79777650,6010,6010,6010,6010,0
20240726,094400,79777650,6010,6010,6010,6010,0
20240726,094300,79777650,6010,6010,6010,6010,0
20240726,094200,79777650,6010,6010,6010,6010,0
20240726,094100,79777650,6010,6010,6010,6010,0
20240726,094000,79777650,6010,6010,6010,6010,0
20240726,093900,79777650,6010,6010,6010,6010,1
20240726,093800,79771640,5980,5990,5990,5980,716
20240726,093700,75489950,5990,6000,6000,5990,282
20240726,093600,73799990,6020,6020,6020,6020,1
20240726,093500,73793970,6020,6020,6020,6020,5
20240726,093400,73763870,6020,6020,6020,6020,0
20240726,093300,73763870,6020,6020,6020,6020,0
20240726,093200,73763870,6020,6020,6020,6020,0
20240726,093100,73763870,6020,6020,6020,6010,120
20240726,093000,73041520,6050,6050,6050,6050,0
20240726,092900,73041520,6050,6050,6050,6050,5
20240726,092800,73011270,6020,6030,6030,6020,10
20240726,092700,72951020,6040,6060,6060,6040,31
20240726,092600,72763400,6030,6030,6030,6030,100
20240726,092500,72160400,6030,6060,6060,6030,25
20240726,092400,72009560,6060,6060,6060,6030,102
20240726,092300,71394440,6030,6030,6030,6030,200
20240726,092200,70188440,6030,6050,6050,6030,312
20240726,092100,68301940,6060,6060,6060,6060,0
20240726,092000,68301940,6060,6060,6060,6060,10
20240726,091900,68241340,6050,6050,6050,6050,9
20240726,091800,68186890,6060,6060,6060,6060,0
20240726,091700,68186890,6060,6060,6060,6060,10
20240726,091600,68126290,6060,6060,6060,6060,3
20240726,091500,68108110,6060,6060,6060,6060,10
20240726,091400,68047510,6060,6060,6060,6060,270
20240726,091300,66411310,6050,6040,6050,6040,1079
20240726,091200,59891290,6030,6030,6030,6030,0
20240726,091100,59891290,6030,6030,6030,6030,1
20240726,091000,59885260,6040,6040,6040,6040,47
20240726,090900,59601380,6040,6040,6040,6040,0
20240726,090800,59601380,6040,6040,6040,6040,316
20240726,090700,57692740,6000,6000,6000,6000,0
20240726,090600,57692740,6000,6000,6000,6000,0
20240726,090500,57692740,6000,6000,6000,6000,1
20240726,090400,57686740,6000,6000,6000,6000,705
20240726,090300,53456740,6000,6030,6030,6000,272
20240726,090200,51822580,6030,6010,6030,6010,372
20240726,090100,49582860,6010,6010,6010,6010,0
20240726,090000,49582860,6010,6050,6050,5920,8325