KissMeData/318160/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,210700,70802620,3635,3635,3635,3635,1497
20240726,210600,70802620,3635,3635,3635,3635,0
20240726,210500,70802620,3635,3635,3635,3635,0
20240726,210400,70802620,3635,3635,3635,3635,0
20240726,210300,70802620,3635,3635,3635,3635,0
20240726,210200,70802620,3635,3635,3635,3635,0
20240726,210100,70802620,3635,3635,3635,3635,0
20240726,210000,70802620,3635,3635,3635,3635,0
20240726,205900,70802620,3635,3635,3635,3635,0
20240726,205800,70802620,3635,3635,3635,3635,0
20240726,205700,70802620,3635,3635,3635,3635,0
20240726,205600,70802620,3635,3635,3635,3635,0
20240726,205500,70802620,3635,3635,3635,3635,0
20240726,205400,70802620,3635,3635,3635,3635,0
20240726,205300,70802620,3635,3635,3635,3635,0
20240726,205200,70802620,3635,3635,3635,3635,0
20240726,205100,70802620,3635,3635,3635,3635,0
20240726,205000,70802620,3635,3635,3635,3635,0
20240726,204900,70802620,3635,3635,3635,3635,0
20240726,204800,70802620,3635,3635,3635,3635,0
20240726,204700,70802620,3635,3635,3635,3635,0
20240726,204600,70802620,3635,3635,3635,3635,0
20240726,204500,70802620,3635,3635,3635,3635,0
20240726,204400,70802620,3635,3635,3635,3635,0
20240726,204300,70802620,3635,3635,3635,3635,0
20240726,204200,70802620,3635,3635,3635,3635,0
20240726,204100,70802620,3635,3635,3635,3635,0
20240726,204000,70802620,3635,3635,3635,3635,0
20240726,203900,70802620,3635,3635,3635,3635,0
20240726,203800,70802620,3635,3635,3635,3635,0
20240726,203700,70802620,3635,3635,3635,3635,1497
20240726,203600,70802620,3635,3635,3635,3635,0
20240726,203500,70802620,3635,3635,3635,3635,0
20240726,203400,70802620,3635,3635,3635,3635,0
20240726,203300,70802620,3635,3635,3635,3635,0
20240726,203200,70802620,3635,3635,3635,3635,0
20240726,203100,70802620,3635,3635,3635,3635,0
20240726,203000,70802620,3635,3635,3635,3635,0
20240726,202900,70802620,3635,3635,3635,3635,0
20240726,202800,70802620,3635,3635,3635,3635,0
20240726,202700,70802620,3635,3635,3635,3635,0
20240726,202600,70802620,3635,3635,3635,3635,0
20240726,202500,70802620,3635,3635,3635,3635,0
20240726,202400,70802620,3635,3635,3635,3635,0
20240726,202300,70802620,3635,3635,3635,3635,0
20240726,202200,70802620,3635,3635,3635,3635,0
20240726,202100,70802620,3635,3635,3635,3635,0
20240726,202000,70802620,3635,3635,3635,3635,0
20240726,201900,70802620,3635,3635,3635,3635,0
20240726,201800,70802620,3635,3635,3635,3635,0
20240726,201700,70802620,3635,3635,3635,3635,0
20240726,201600,70802620,3635,3635,3635,3635,0
20240726,201500,70802620,3635,3635,3635,3635,0
20240726,201400,70802620,3635,3635,3635,3635,0
20240726,201300,70802620,3635,3635,3635,3635,0
20240726,201200,70802620,3635,3635,3635,3635,0
20240726,201100,70802620,3635,3635,3635,3635,0
20240726,201000,70802620,3635,3635,3635,3635,0
20240726,200900,70802620,3635,3635,3635,3635,0
20240726,200800,70802620,3635,3635,3635,3635,0
20240726,200700,70802620,3635,3635,3635,3635,1497
20240726,200600,70802620,3635,3635,3635,3635,0
20240726,200500,70802620,3635,3635,3635,3635,0
20240726,200400,70802620,3635,3635,3635,3635,0
20240726,200300,70802620,3635,3635,3635,3635,0
20240726,200200,70802620,3635,3635,3635,3635,0
20240726,200100,70802620,3635,3635,3635,3635,0
20240726,200000,70802620,3635,3635,3635,3635,0
20240726,195900,70802620,3635,3635,3635,3635,0
20240726,195800,70802620,3635,3635,3635,3635,0
20240726,195700,70802620,3635,3635,3635,3635,0
20240726,195600,70802620,3635,3635,3635,3635,0
20240726,195500,70802620,3635,3635,3635,3635,0
20240726,195400,70802620,3635,3635,3635,3635,0
20240726,195300,70802620,3635,3635,3635,3635,0
20240726,195200,70802620,3635,3635,3635,3635,0
20240726,195100,70802620,3635,3635,3635,3635,0
20240726,195000,70802620,3635,3635,3635,3635,0
20240726,194900,70802620,3635,3635,3635,3635,0
20240726,194800,70802620,3635,3635,3635,3635,0
20240726,194700,70802620,3635,3635,3635,3635,0
20240726,194600,70802620,3635,3635,3635,3635,0
20240726,194500,70802620,3635,3635,3635,3635,0
20240726,194400,70802620,3635,3635,3635,3635,0
20240726,194300,70802620,3635,3635,3635,3635,0
20240726,194200,70802620,3635,3635,3635,3635,0
20240726,194100,70802620,3635,3635,3635,3635,0
20240726,194000,70802620,3635,3635,3635,3635,0
20240726,193900,70802620,3635,3635,3635,3635,0
20240726,193800,70802620,3635,3635,3635,3635,0
20240726,193700,70802620,3635,3635,3635,3635,1497
20240726,193600,70802620,3635,3635,3635,3635,0
20240726,193500,70802620,3635,3635,3635,3635,0
20240726,193400,70802620,3635,3635,3635,3635,0
20240726,193300,70802620,3635,3635,3635,3635,0
20240726,193200,70802620,3635,3635,3635,3635,0
20240726,193100,70802620,3635,3635,3635,3635,0
20240726,193000,70802620,3635,3635,3635,3635,0
20240726,192900,70802620,3635,3635,3635,3635,0
20240726,192800,70802620,3635,3635,3635,3635,0
20240726,192700,70802620,3635,3635,3635,3635,0
20240726,192600,70802620,3635,3635,3635,3635,0
20240726,192500,70802620,3635,3635,3635,3635,0
20240726,192400,70802620,3635,3635,3635,3635,0
20240726,192300,70802620,3635,3635,3635,3635,0
20240726,192200,70802620,3635,3635,3635,3635,0
20240726,192100,70802620,3635,3635,3635,3635,0
20240726,192000,70802620,3635,3635,3635,3635,0
20240726,191900,70802620,3635,3635,3635,3635,0
20240726,191800,70802620,3635,3635,3635,3635,0
20240726,191700,70802620,3635,3635,3635,3635,0
20240726,191600,70802620,3635,3635,3635,3635,0
20240726,191500,70802620,3635,3635,3635,3635,0
20240726,191400,70802620,3635,3635,3635,3635,0
20240726,191300,70802620,3635,3635,3635,3635,0
20240726,191200,70802620,3635,3635,3635,3635,0
20240726,191100,70802620,3635,3635,3635,3635,0
20240726,191000,70802620,3635,3635,3635,3635,0
20240726,190900,70802620,3635,3635,3635,3635,0
20240726,190800,70802620,3635,3635,3635,3635,0
20240726,190700,70802620,3635,3635,3635,3635,1497
20240726,190600,70802620,3635,3635,3635,3635,0
20240726,190500,70802620,3635,3635,3635,3635,0
20240726,190400,70802620,3635,3635,3635,3635,0
20240726,190300,70802620,3635,3635,3635,3635,0
20240726,190200,70802620,3635,3635,3635,3635,0
20240726,190100,70802620,3635,3635,3635,3635,0
20240726,190000,70802620,3635,3635,3635,3635,0
20240726,185900,70802620,3635,3635,3635,3635,0
20240726,185800,70802620,3635,3635,3635,3635,0
20240726,185700,70802620,3635,3635,3635,3635,0
20240726,185600,70802620,3635,3635,3635,3635,0
20240726,185500,70802620,3635,3635,3635,3635,0
20240726,185400,70802620,3635,3635,3635,3635,0
20240726,185300,70802620,3635,3635,3635,3635,0
20240726,185200,70802620,3635,3635,3635,3635,0
20240726,185100,70802620,3635,3635,3635,3635,0
20240726,185000,70802620,3635,3635,3635,3635,0
20240726,184900,70802620,3635,3635,3635,3635,0
20240726,184800,70802620,3635,3635,3635,3635,0
20240726,184700,70802620,3635,3635,3635,3635,0
20240726,184600,70802620,3635,3635,3635,3635,0
20240726,184500,70802620,3635,3635,3635,3635,0
20240726,184400,70802620,3635,3635,3635,3635,0
20240726,184300,70802620,3635,3635,3635,3635,0
20240726,184200,70802620,3635,3635,3635,3635,0
20240726,184100,70802620,3635,3635,3635,3635,0
20240726,184000,70802620,3635,3635,3635,3635,0
20240726,183900,70802620,3635,3635,3635,3635,0
20240726,183800,70802620,3635,3635,3635,3635,0
20240726,183700,70802620,3635,3635,3635,3635,1497
20240726,183600,70802620,3635,3635,3635,3635,0
20240726,183500,70802620,3635,3635,3635,3635,0
20240726,183400,70802620,3635,3635,3635,3635,0
20240726,183300,70802620,3635,3635,3635,3635,0
20240726,183200,70802620,3635,3635,3635,3635,0
20240726,183100,70802620,3635,3635,3635,3635,0
20240726,183000,70802620,3635,3635,3635,3635,0
20240726,182900,70802620,3635,3635,3635,3635,0
20240726,182800,70802620,3635,3635,3635,3635,0
20240726,182700,70802620,3635,3635,3635,3635,0
20240726,182600,70802620,3635,3635,3635,3635,0
20240726,182500,70802620,3635,3635,3635,3635,0
20240726,182400,70802620,3635,3635,3635,3635,0
20240726,182300,70802620,3635,3635,3635,3635,0
20240726,182200,70802620,3635,3635,3635,3635,0
20240726,182100,70802620,3635,3635,3635,3635,0
20240726,182000,70802620,3635,3635,3635,3635,0
20240726,181900,70802620,3635,3635,3635,3635,0
20240726,181800,70802620,3635,3635,3635,3635,0
20240726,181700,70802620,3635,3635,3635,3635,0
20240726,181600,70802620,3635,3635,3635,3635,0
20240726,181500,70802620,3635,3635,3635,3635,0
20240726,181400,70802620,3635,3635,3635,3635,0
20240726,181300,70802620,3635,3635,3635,3635,0
20240726,181200,70802620,3635,3635,3635,3635,0
20240726,181100,70802620,3635,3635,3635,3635,0
20240726,181000,70802620,3635,3635,3635,3635,0
20240726,180900,70802620,3635,3635,3635,3635,0
20240726,180800,70802620,3635,3635,3635,3635,0
20240726,180700,70802620,3635,3635,3635,3635,1497
20240726,180600,70802620,3635,3635,3635,3635,0
20240726,180500,70802620,3635,3635,3635,3635,0
20240726,180400,70802620,3635,3635,3635,3635,0
20240726,180300,70802620,3635,3635,3635,3635,0
20240726,180200,70802620,3635,3635,3635,3635,0
20240726,180100,70802620,3635,3635,3635,3635,0
20240726,180000,70802620,3635,3635,3635,3635,0
20240726,175900,70802620,3635,3635,3635,3635,0
20240726,175800,70802620,3635,3635,3635,3635,0
20240726,175700,70802620,3635,3635,3635,3635,0
20240726,175600,70802620,3635,3635,3635,3635,0
20240726,175500,70802620,3635,3635,3635,3635,0
20240726,175400,70802620,3635,3635,3635,3635,0
20240726,175300,70802620,3635,3635,3635,3635,0
20240726,175200,70802620,3635,3635,3635,3635,0
20240726,175100,70802620,3635,3635,3635,3635,0
20240726,175000,70802620,3635,3635,3635,3635,0
20240726,174900,70802620,3635,3635,3635,3635,0
20240726,174800,70802620,3635,3635,3635,3635,0
20240726,174700,70802620,3635,3635,3635,3635,0
20240726,174600,70802620,3635,3635,3635,3635,0
20240726,174500,70802620,3635,3635,3635,3635,0
20240726,174400,70802620,3635,3635,3635,3635,0
20240726,174300,70802620,3635,3635,3635,3635,0
20240726,174200,70802620,3635,3635,3635,3635,0
20240726,174100,70802620,3635,3635,3635,3635,0
20240726,174000,70802620,3635,3635,3635,3635,0
20240726,173900,70802620,3635,3635,3635,3635,0
20240726,173800,70802620,3635,3635,3635,3635,0
20240726,173700,70802620,3635,3635,3635,3635,1497
20240726,173600,70802620,3635,3635,3635,3635,0
20240726,173500,70802620,3635,3635,3635,3635,0
20240726,173400,70802620,3635,3635,3635,3635,0
20240726,173300,70802620,3635,3635,3635,3635,0
20240726,173200,70802620,3635,3635,3635,3635,0
20240726,173100,70802620,3635,3635,3635,3635,0
20240726,173000,70802620,3635,3635,3635,3635,0
20240726,172900,70802620,3635,3635,3635,3635,0
20240726,172800,70802620,3635,3635,3635,3635,0
20240726,172700,70802620,3635,3635,3635,3635,0
20240726,172600,70802620,3635,3635,3635,3635,0
20240726,172500,70802620,3635,3635,3635,3635,0
20240726,172400,70802620,3635,3635,3635,3635,0
20240726,172300,70802620,3635,3635,3635,3635,0
20240726,172200,70802620,3635,3635,3635,3635,0
20240726,172100,70802620,3635,3635,3635,3635,0
20240726,172000,70802620,3635,3635,3635,3635,0
20240726,171900,70802620,3635,3635,3635,3635,0
20240726,171800,70802620,3635,3635,3635,3635,0
20240726,171700,70802620,3635,3635,3635,3635,0
20240726,171600,70802620,3635,3635,3635,3635,0
20240726,171500,70802620,3635,3635,3635,3635,0
20240726,171400,70802620,3635,3635,3635,3635,0
20240726,171300,70802620,3635,3635,3635,3635,0
20240726,171200,70802620,3635,3635,3635,3635,0
20240726,171100,70802620,3635,3635,3635,3635,0
20240726,171000,70802620,3635,3635,3635,3635,0
20240726,170900,70802620,3635,3635,3635,3635,0
20240726,170800,70802620,3635,3635,3635,3635,0
20240726,170700,70802620,3635,3635,3635,3635,1497
20240726,170600,70802620,3635,3635,3635,3635,0
20240726,170500,70802620,3635,3635,3635,3635,0
20240726,170400,70802620,3635,3635,3635,3635,0
20240726,170300,70802620,3635,3635,3635,3635,0
20240726,170200,70802620,3635,3635,3635,3635,0
20240726,170100,70802620,3635,3635,3635,3635,0
20240726,170000,70802620,3635,3635,3635,3635,0
20240726,165900,70802620,3635,3635,3635,3635,0
20240726,165800,70802620,3635,3635,3635,3635,0
20240726,165700,70802620,3635,3635,3635,3635,0
20240726,165600,70802620,3635,3635,3635,3635,0
20240726,165500,70802620,3635,3635,3635,3635,0
20240726,165400,70802620,3635,3635,3635,3635,0
20240726,165300,70802620,3635,3635,3635,3635,0
20240726,165200,70802620,3635,3635,3635,3635,0
20240726,165100,70802620,3635,3635,3635,3635,0
20240726,165000,70802620,3635,3635,3635,3635,0
20240726,164900,70802620,3635,3635,3635,3635,0
20240726,164800,70802620,3635,3635,3635,3635,0
20240726,164700,70802620,3635,3635,3635,3635,0
20240726,164600,70802620,3635,3635,3635,3635,0
20240726,164500,70802620,3635,3635,3635,3635,0
20240726,164400,70802620,3635,3635,3635,3635,0
20240726,164300,70802620,3635,3635,3635,3635,0
20240726,164200,70802620,3635,3635,3635,3635,0
20240726,164100,70802620,3635,3635,3635,3635,0
20240726,164000,70802620,3635,3635,3635,3635,0
20240726,163900,70802620,3635,3635,3635,3635,0
20240726,163800,70802620,3635,3635,3635,3635,0
20240726,163700,70802620,3635,3635,3635,3635,1497
20240726,163600,70802620,3635,3635,3635,3635,0
20240726,163500,70802620,3635,3635,3635,3635,0
20240726,163400,70802620,3635,3635,3635,3635,0
20240726,163300,70802620,3635,3635,3635,3635,0
20240726,163200,70802620,3635,3635,3635,3635,0
20240726,163100,70802620,3635,3635,3635,3635,0
20240726,163000,70802620,3635,3635,3635,3635,0
20240726,162900,70802620,3635,3635,3635,3635,0
20240726,162800,70802620,3635,3635,3635,3635,0
20240726,162700,70802620,3635,3635,3635,3635,0
20240726,162600,70802620,3635,3635,3635,3635,0
20240726,162500,70802620,3635,3635,3635,3635,0
20240726,162400,70802620,3635,3635,3635,3635,0
20240726,162300,70802620,3635,3635,3635,3635,0
20240726,162200,70802620,3635,3635,3635,3635,0
20240726,162100,70802620,3635,3635,3635,3635,0
20240726,162000,70802620,3635,3635,3635,3635,0
20240726,161900,70802620,3635,3635,3635,3635,0
20240726,161800,70802620,3635,3635,3635,3635,0
20240726,161700,70802620,3635,3635,3635,3635,0
20240726,161600,70802620,3635,3635,3635,3635,0
20240726,161500,70802620,3635,3635,3635,3635,0
20240726,161400,70802620,3635,3635,3635,3635,0
20240726,161300,70802620,3635,3635,3635,3635,0
20240726,161200,70802620,3635,3635,3635,3635,0
20240726,161100,70802620,3635,3635,3635,3635,0
20240726,161000,70802620,3635,3635,3635,3635,0
20240726,160900,70802620,3635,3635,3635,3635,0
20240726,160800,70802620,3635,3635,3635,3635,0
20240726,160700,70802620,3635,3635,3635,3635,1497
20240726,160600,70802620,3635,3635,3635,3635,0
20240726,160500,70802620,3635,3635,3635,3635,0
20240726,160400,70802620,3635,3635,3635,3635,0
20240726,160300,70802620,3635,3635,3635,3635,0
20240726,160200,70802620,3635,3635,3635,3635,0
20240726,160100,70802620,3635,3635,3635,3635,0
20240726,160000,70802620,3635,3635,3635,3635,0
20240726,155900,70802620,3635,3635,3635,3635,0
20240726,155800,70802620,3635,3635,3635,3635,0
20240726,155700,70802620,3635,3635,3635,3635,0
20240726,155600,70802620,3635,3635,3635,3635,0
20240726,155500,70802620,3635,3635,3635,3635,0
20240726,155400,70802620,3635,3635,3635,3635,0
20240726,155300,70802620,3635,3635,3635,3635,0
20240726,155200,70802620,3635,3635,3635,3635,0
20240726,155100,70802620,3635,3635,3635,3635,0
20240726,155000,70802620,3635,3635,3635,3635,0
20240726,154900,70802620,3635,3635,3635,3635,0
20240726,154800,70802620,3635,3635,3635,3635,0
20240726,154700,70802620,3635,3635,3635,3635,0
20240726,154600,70802620,3635,3635,3635,3635,0
20240726,154500,70802620,3635,3635,3635,3635,0
20240726,154400,70802620,3635,3635,3635,3635,0
20240726,154300,70802620,3635,3635,3635,3635,0
20240726,154200,70802620,3635,3635,3635,3635,0
20240726,154100,70802620,3635,3635,3635,3635,0
20240726,154000,70802620,3635,3635,3635,3635,0
20240726,153900,70802620,3635,3635,3635,3635,0
20240726,153800,70802620,3635,3635,3635,3635,0
20240726,153700,70802620,3635,3635,3635,3635,1497
20240726,153600,70802620,3635,3635,3635,3635,0
20240726,153500,70802620,3635,3635,3635,3635,0
20240726,153400,70802620,3635,3635,3635,3635,0
20240726,153300,70802620,3635,3635,3635,3635,0
20240726,153200,70802620,3635,3635,3635,3635,0
20240726,153100,70802620,3635,3635,3635,3635,0
20240726,153000,70802620,3635,3635,3635,3635,1497
20240726,152900,65361025,3665,3665,3665,3665,0
20240726,152800,65361025,3665,3665,3665,3665,0
20240726,152700,65361025,3665,3665,3665,3665,0
20240726,152600,65361025,3665,3665,3665,3665,0
20240726,152500,65361025,3665,3665,3665,3665,0
20240726,152400,65361025,3665,3665,3665,3665,0
20240726,152300,65361025,3665,3665,3665,3665,0
20240726,152200,65361025,3665,3665,3665,3665,0
20240726,152100,65361025,3665,3665,3665,3665,0
20240726,152000,65361025,3665,3665,3665,3665,0
20240726,151900,65361025,3665,3645,3665,3640,73
20240726,151800,65095235,3650,3655,3655,3650,2
20240726,151700,65087930,3670,3670,3670,3670,81
20240726,151600,64790660,3680,3680,3680,3680,0
20240726,151500,64790660,3680,3680,3680,3680,0
20240726,151400,64790660,3680,3680,3680,3680,0
20240726,151300,64790660,3680,3680,3680,3680,0
20240726,151200,64790660,3680,3680,3680,3680,2
20240726,151100,64783300,3680,3680,3680,3680,0
20240726,151000,64783300,3680,3680,3680,3680,0
20240726,150900,64783300,3680,3680,3680,3680,0
20240726,150800,64783300,3680,3680,3680,3660,21
20240726,150700,64706220,3685,3685,3685,3685,0
20240726,150600,64706220,3685,3685,3685,3685,0
20240726,150500,64706220,3685,3685,3685,3685,1
20240726,150400,64702535,3685,3685,3685,3685,0
20240726,150300,64702535,3685,3670,3685,3670,50
20240726,150200,64518345,3675,3675,3675,3675,0
20240726,150100,64518345,3675,3675,3675,3675,0
20240726,150000,64518345,3675,3675,3675,3675,0
20240726,145900,64518345,3675,3675,3675,3675,0
20240726,145800,64518345,3675,3670,3675,3670,200
20240726,145700,63784225,3670,3645,3670,3645,231
20240726,145600,62942205,3670,3660,3670,3645,201
20240726,145500,62208595,3675,3675,3675,3675,0
20240726,145400,62208595,3675,3675,3675,3675,0
20240726,145300,62208595,3675,3675,3675,3675,0
20240726,145200,62208595,3675,3675,3675,3675,0
20240726,145100,62208595,3675,3675,3675,3675,0
20240726,145000,62208595,3675,3675,3675,3675,0
20240726,144900,62208595,3675,3675,3675,3675,0
20240726,144800,62208595,3675,3675,3675,3675,0
20240726,144700,62208595,3675,3675,3675,3675,10
20240726,144600,62171845,3675,3675,3675,3675,0
20240726,144500,62171845,3675,3675,3675,3675,0
20240726,144400,62171845,3675,3675,3675,3675,0
20240726,144300,62171845,3675,3675,3675,3675,0
20240726,144200,62171845,3675,3675,3675,3675,0
20240726,144100,62171845,3675,3675,3675,3675,0
20240726,144000,62171845,3675,3675,3675,3675,0
20240726,143900,62171845,3675,3675,3675,3675,0
20240726,143800,62171845,3675,3675,3675,3675,0
20240726,143700,62171845,3675,3675,3675,3675,0
20240726,143600,62171845,3675,3675,3675,3675,7
20240726,143500,62146120,3675,3675,3675,3675,0
20240726,143400,62146120,3675,3675,3675,3675,0
20240726,143300,62146120,3675,3675,3675,3675,0
20240726,143200,62146120,3675,3675,3675,3675,1
20240726,143100,62142445,3655,3665,3665,3655,84
20240726,143000,61835230,3675,3675,3675,3675,0
20240726,142900,61835230,3675,3675,3675,3675,0
20240726,142800,61835230,3675,3675,3675,3675,0
20240726,142700,61835230,3675,3675,3675,3675,1
20240726,142600,61831555,3665,3665,3665,3665,0
20240726,142500,61831555,3665,3670,3670,3665,10
20240726,142400,61794900,3675,3675,3675,3675,0
20240726,142300,61794900,3675,3675,3675,3675,0
20240726,142200,61794900,3675,3675,3675,3675,0
20240726,142100,61794900,3675,3675,3675,3675,0
20240726,142000,61794900,3675,3675,3675,3675,0
20240726,141900,61794900,3675,3675,3675,3675,0
20240726,141800,61794900,3675,3675,3675,3675,0
20240726,141700,61794900,3675,3680,3680,3675,32
20240726,141600,61677295,3695,3695,3695,3695,0
20240726,141500,61677295,3695,3695,3695,3695,0
20240726,141400,61677295,3695,3695,3695,3695,0
20240726,141300,61677295,3695,3695,3695,3695,0
20240726,141200,61677295,3695,3695,3695,3695,0
20240726,141100,61677295,3695,3695,3695,3695,0
20240726,141000,61677295,3695,3695,3695,3695,15
20240726,140900,61621870,3695,3695,3695,3695,10
20240726,140800,61584920,3695,3690,3695,3685,26
20240726,140700,61488935,3695,3665,3695,3665,14
20240726,140600,61437495,3665,3665,3665,3665,44
20240726,140500,61276235,3695,3690,3695,3690,24
20240726,140400,61187640,3690,3695,3695,3690,107
20240726,140300,60792790,3695,3695,3695,3695,0
20240726,140200,60792790,3695,3685,3695,3685,235
20240726,140100,59924615,3695,3680,3695,3680,175
20240726,140000,59278180,3695,3695,3695,3695,0
20240726,135900,59278180,3695,3695,3695,3695,0
20240726,135800,59278180,3695,3695,3695,3695,0
20240726,135700,59278180,3695,3695,3695,3695,0
20240726,135600,59278180,3695,3695,3695,3695,0
20240726,135500,59278180,3695,3695,3695,3695,0
20240726,135400,59278180,3695,3695,3695,3695,0
20240726,135300,59278180,3695,3695,3695,3695,0
20240726,135200,59278180,3695,3695,3695,3695,0
20240726,135100,59278180,3695,3695,3700,3690,20
20240726,135000,59204315,3690,3685,3690,3685,100
20240726,134900,58835665,3685,3685,3685,3685,0
20240726,134800,58835665,3685,3680,3685,3680,4
20240726,134700,58820935,3680,3680,3680,3680,0
20240726,134600,58820935,3680,3680,3680,3680,10
20240726,134500,58784135,3685,3685,3685,3685,0
20240726,134400,58784135,3685,3685,3685,3685,0
20240726,134300,58784135,3685,3680,3685,3680,244
20240726,134200,57885765,3690,3690,3690,3690,0
20240726,134100,57885765,3690,3660,3690,3660,153
20240726,134000,57324750,3655,3650,3655,3650,83
20240726,133900,57021430,3650,3650,3650,3650,0
20240726,133800,57021430,3650,3650,3650,3650,0
20240726,133700,57021430,3650,3650,3650,3650,0
20240726,133600,57021430,3650,3650,3650,3650,0
20240726,133500,57021430,3650,3650,3650,3650,0
20240726,133400,57021430,3650,3650,3650,3650,1
20240726,133300,57017780,3625,3625,3625,3625,0
20240726,133200,57017780,3625,3625,3625,3625,0
20240726,133100,57017780,3625,3625,3625,3625,510
20240726,133000,55169030,3655,3655,3655,3655,0
20240726,132900,55169030,3655,3655,3655,3655,0
20240726,132800,55169030,3655,3655,3655,3655,0
20240726,132700,55169030,3655,3655,3655,3655,0
20240726,132600,55169030,3655,3625,3655,3625,30
20240726,132500,55059620,3625,3625,3625,3625,0
20240726,132400,55059620,3625,3625,3625,3625,190
20240726,132300,54370870,3630,3630,3630,3630,0
20240726,132200,54370870,3630,3615,3630,3615,130
20240726,132100,53899105,3645,3645,3645,3645,0
20240726,132000,53899105,3645,3645,3645,3645,0
20240726,131900,53899105,3645,3645,3645,3645,0
20240726,131800,53899105,3645,3615,3645,3615,60
20240726,131700,53681790,3590,3590,3590,3590,1
20240726,131600,53678200,3585,3585,3585,3585,0
20240726,131500,53678200,3585,3585,3585,3585,0
20240726,131400,53678200,3585,3585,3585,3585,0
20240726,131300,53678200,3585,3585,3585,3585,0
20240726,131200,53678200,3585,3585,3585,3585,1
20240726,131100,53674615,3590,3595,3595,3590,268
20240726,131000,52712465,3635,3635,3635,3635,70
20240726,130900,52458015,3635,3620,3635,3620,199
20240726,130800,51735595,3625,3625,3625,3625,5
20240726,130700,51717470,3635,3600,3635,3600,193
20240726,130600,51018575,3590,3590,3590,3590,0
20240726,130500,51018575,3590,3590,3590,3590,0
20240726,130400,51018575,3590,3590,3590,3590,0
20240726,130300,51018575,3590,3585,3590,3585,2283
20240726,130200,42822635,3585,3585,3585,3585,10
20240726,130100,42786785,3585,3585,3585,3585,0
20240726,130000,42786785,3585,3585,3585,3585,0
20240726,125900,42786785,3585,3585,3585,3585,0
20240726,125800,42786785,3585,3585,3585,3585,0
20240726,125700,42786785,3585,3580,3585,3580,757
20240726,125600,40075590,3580,3580,3580,3580,0
20240726,125500,40075590,3580,3580,3580,3580,0
20240726,125400,40075590,3580,3580,3580,3580,0
20240726,125300,40075590,3580,3580,3580,3580,0
20240726,125200,40075590,3580,3580,3580,3580,0
20240726,125100,40075590,3580,3580,3580,3580,0
20240726,125000,40075590,3580,3580,3580,3580,0
20240726,124900,40075590,3580,3580,3580,3580,0
20240726,124800,40075590,3580,3575,3580,3575,1108
20240726,124700,36111705,3575,3575,3575,3575,0
20240726,124600,36111705,3575,3575,3575,3575,0
20240726,124500,36111705,3575,3575,3575,3575,0
20240726,124400,36111705,3575,3575,3575,3575,0
20240726,124300,36111705,3575,3580,3580,3575,3
20240726,124200,36100975,3555,3550,3555,3550,11
20240726,124100,36061885,3550,3550,3550,3550,445
20240726,124000,34482135,3550,3550,3550,3550,1
20240726,123900,34478585,3545,3545,3545,3545,120
20240726,123800,34053185,3545,3545,3545,3545,1
20240726,123700,34049640,3545,3545,3545,3545,0
20240726,123600,34049640,3545,3530,3545,3530,20
20240726,123500,33978755,3530,3530,3530,3530,6
20240726,123400,33957575,3530,3530,3530,3530,0
20240726,123300,33957575,3530,3530,3530,3530,0
20240726,123200,33957575,3530,3530,3530,3530,0
20240726,123100,33957575,3530,3530,3530,3530,0
20240726,123000,33957575,3530,3530,3530,3530,0
20240726,122900,33957575,3530,3530,3530,3530,0
20240726,122800,33957575,3530,3530,3530,3530,0
20240726,122700,33957575,3530,3530,3530,3530,30
20240726,122600,33851675,3530,3530,3530,3530,0
20240726,122500,33851675,3530,3530,3530,3530,0
20240726,122400,33851675,3530,3530,3530,3530,0
20240726,122300,33851675,3530,3530,3530,3530,79
20240726,122200,33572805,3555,3555,3555,3555,0
20240726,122100,33572805,3555,3555,3555,3555,1
20240726,122000,33569250,3555,3555,3555,3555,0
20240726,121900,33569250,3555,3555,3555,3555,0
20240726,121800,33569250,3555,3555,3555,3555,0
20240726,121700,33569250,3555,3555,3555,3555,0
20240726,121600,33569250,3555,3555,3555,3555,0
20240726,121500,33569250,3555,3555,3555,3555,0
20240726,121400,33569250,3555,3555,3555,3555,0
20240726,121300,33569250,3555,3555,3555,3555,0
20240726,121200,33569250,3555,3555,3555,3555,0
20240726,121100,33569250,3555,3555,3555,3555,0
20240726,121000,33569250,3555,3555,3555,3555,0
20240726,120900,33569250,3555,3555,3555,3555,0
20240726,120800,33569250,3555,3555,3555,3555,0
20240726,120700,33569250,3555,3555,3555,3555,0
20240726,120600,33569250,3555,3555,3555,3555,1
20240726,120500,33565695,3540,3540,3540,3540,0
20240726,120400,33565695,3540,3540,3540,3540,0
20240726,120300,33565695,3540,3540,3540,3540,0
20240726,120200,33565695,3540,3540,3540,3540,0
20240726,120100,33565695,3540,3540,3540,3540,0
20240726,120000,33565695,3540,3540,3540,3540,0
20240726,115900,33565695,3540,3540,3540,3540,0
20240726,115800,33565695,3540,3540,3540,3540,0
20240726,115700,33565695,3540,3540,3540,3540,0
20240726,115600,33565695,3540,3540,3540,3520,3101
20240726,115500,22632795,3545,3545,3545,3545,127
20240726,115400,22182580,3545,3545,3545,3545,5
20240726,115300,22164855,3525,3525,3525,3525,0
20240726,115200,22164855,3525,3545,3545,3525,1539
20240726,115100,16728420,3545,3545,3545,3545,100
20240726,115000,16373920,3545,3545,3545,3545,0
20240726,114900,16373920,3545,3545,3545,3545,0
20240726,114800,16373920,3545,3545,3545,3545,200
20240726,114700,15664920,3545,3545,3545,3545,0
20240726,114600,15664920,3545,3545,3545,3545,0
20240726,114500,15664920,3545,3545,3545,3545,0
20240726,114400,15664920,3545,3545,3545,3545,0
20240726,114300,15664920,3545,3545,3545,3545,0
20240726,114200,15664920,3545,3545,3545,3545,0
20240726,114100,15664920,3545,3545,3545,3545,0
20240726,114000,15664920,3545,3545,3545,3545,0
20240726,113900,15664920,3545,3545,3545,3545,0
20240726,113800,15664920,3545,3545,3545,3545,0
20240726,113700,15664920,3545,3545,3545,3545,0
20240726,113600,15664920,3545,3545,3545,3545,0
20240726,113500,15664920,3545,3545,3545,3545,0
20240726,113400,15664920,3545,3545,3545,3545,0
20240726,113300,15664920,3545,3545,3545,3545,0
20240726,113200,15664920,3545,3545,3545,3545,0
20240726,113100,15664920,3545,3545,3545,3545,0
20240726,113000,15664920,3545,3545,3545,3545,0
20240726,112900,15664920,3545,3545,3545,3545,0
20240726,112800,15664920,3545,3545,3545,3545,0
20240726,112700,15664920,3545,3545,3545,3545,0
20240726,112600,15664920,3545,3545,3545,3545,0
20240726,112500,15664920,3545,3545,3545,3545,30
20240726,112400,15558570,3545,3545,3545,3545,0
20240726,112300,15558570,3545,3545,3545,3545,0
20240726,112200,15558570,3545,3545,3545,3545,0
20240726,112100,15558570,3545,3545,3545,3545,0
20240726,112000,15558570,3545,3545,3545,3545,22
20240726,111900,15480580,3545,3545,3545,3545,0
20240726,111800,15480580,3545,3545,3545,3545,0
20240726,111700,15480580,3545,3545,3545,3545,1
20240726,111600,15477035,3545,3545,3545,3545,0
20240726,111500,15477035,3545,3545,3545,3545,1
20240726,111400,15473490,3545,3545,3545,3545,0
20240726,111300,15473490,3545,3545,3545,3545,0
20240726,111200,15473490,3545,3545,3545,3545,0
20240726,111100,15473490,3545,3545,3545,3545,0
20240726,111000,15473490,3545,3545,3545,3545,0
20240726,110900,15473490,3545,3545,3545,3545,0
20240726,110800,15473490,3545,3545,3545,3545,0
20240726,110700,15473490,3545,3545,3545,3545,0
20240726,110600,15473490,3545,3545,3545,3545,10
20240726,110500,15438040,3540,3540,3540,3540,4
20240726,110400,15423880,3540,3540,3540,3540,0
20240726,110300,15423880,3540,3540,3540,3540,0
20240726,110200,15423880,3540,3540,3540,3540,130
20240726,110100,14963680,3545,3545,3545,3545,0
20240726,110000,14963680,3545,3545,3545,3545,0
20240726,105900,14963680,3545,3545,3545,3545,0
20240726,105800,14963680,3545,3545,3545,3545,0
20240726,105700,14963680,3545,3545,3545,3545,0
20240726,105600,14963680,3545,3545,3545,3545,0
20240726,105500,14963680,3545,3545,3545,3545,0
20240726,105400,14963680,3545,3545,3545,3545,0
20240726,105300,14963680,3545,3545,3545,3545,0
20240726,105200,14963680,3545,3545,3545,3545,0
20240726,105100,14963680,3545,3545,3545,3545,5
20240726,105000,14945955,3545,3545,3545,3545,97
20240726,104900,14602090,3545,3545,3545,3545,0
20240726,104800,14602090,3545,3545,3545,3545,0
20240726,104700,14602090,3545,3545,3545,3545,0
20240726,104600,14602090,3545,3545,3545,3545,0
20240726,104500,14602090,3545,3545,3545,3545,0
20240726,104400,14602090,3545,3545,3545,3545,0
20240726,104300,14602090,3545,3545,3545,3545,0
20240726,104200,14602090,3545,3545,3545,3545,0
20240726,104100,14602090,3545,3545,3545,3545,1
20240726,104000,14598545,3570,3570,3570,3570,0
20240726,103900,14598545,3570,3570,3570,3570,0
20240726,103800,14598545,3570,3570,3570,3570,0
20240726,103700,14598545,3570,3570,3570,3570,0
20240726,103600,14598545,3570,3570,3570,3570,0
20240726,103500,14598545,3570,3570,3570,3570,0
20240726,103400,14598545,3570,3570,3570,3570,0
20240726,103300,14598545,3570,3570,3570,3570,0
20240726,103200,14598545,3570,3570,3570,3570,0
20240726,103100,14598545,3570,3570,3570,3570,0
20240726,103000,14598545,3570,3570,3570,3570,0
20240726,102900,14598545,3570,3570,3570,3570,0
20240726,102800,14598545,3570,3570,3570,3570,0
20240726,102700,14598545,3570,3570,3570,3570,0
20240726,102600,14598545,3570,3570,3570,3570,0
20240726,102500,14598545,3570,3570,3570,3570,0
20240726,102400,14598545,3570,3570,3570,3570,0
20240726,102300,14598545,3570,3570,3570,3570,0
20240726,102200,14598545,3570,3570,3570,3570,0
20240726,102100,14598545,3570,3570,3570,3570,0
20240726,102000,14598545,3570,3570,3570,3570,0
20240726,101900,14598545,3570,3570,3570,3570,2
20240726,101800,14591405,3535,3535,3535,3535,0
20240726,101700,14591405,3535,3535,3535,3535,0
20240726,101600,14591405,3535,3535,3535,3535,0
20240726,101500,14591405,3535,3535,3535,3535,0
20240726,101400,14591405,3535,3535,3535,3535,0
20240726,101300,14591405,3535,3535,3535,3535,1
20240726,101200,14587870,3530,3530,3530,3530,0
20240726,101100,14587870,3530,3530,3530,3530,0
20240726,101000,14587870,3530,3530,3530,3530,0
20240726,100900,14587870,3530,3530,3530,3530,0
20240726,100800,14587870,3530,3530,3530,3530,1
20240726,100700,14584340,3560,3560,3560,3560,0
20240726,100600,14584340,3560,3560,3560,3560,0
20240726,100500,14584340,3560,3560,3560,3560,0
20240726,100400,14584340,3560,3560,3560,3560,198
20240726,100300,13879460,3560,3560,3560,3560,6
20240726,100200,13858100,3560,3560,3560,3560,0
20240726,100100,13858100,3560,3560,3560,3560,1
20240726,100000,13854540,3560,3560,3560,3560,1
20240726,095900,13850980,3560,3560,3560,3560,0
20240726,095800,13850980,3560,3560,3560,3560,0
20240726,095700,13850980,3560,3560,3560,3560,1
20240726,095600,13847420,3530,3530,3530,3530,0
20240726,095500,13847420,3530,3530,3530,3530,0
20240726,095400,13847420,3530,3530,3530,3530,0
20240726,095300,13847420,3530,3530,3530,3530,0
20240726,095200,13847420,3530,3530,3530,3530,0
20240726,095100,13847420,3530,3530,3530,3530,0
20240726,095000,13847420,3530,3530,3530,3530,0
20240726,094900,13847420,3530,3530,3530,3530,0
20240726,094800,13847420,3530,3530,3530,3530,0
20240726,094700,13847420,3530,3530,3530,3530,0
20240726,094600,13847420,3530,3530,3530,3530,60
20240726,094500,13635620,3530,3530,3530,3530,0
20240726,094400,13635620,3530,3530,3530,3530,1
20240726,094300,13632090,3515,3555,3555,3515,700
20240726,094200,11164105,3560,3560,3560,3560,0
20240726,094100,11164105,3560,3560,3560,3560,1
20240726,094000,11160545,3555,3555,3555,3555,0
20240726,093900,11160545,3555,3555,3555,3555,0
20240726,093800,11160545,3555,3555,3555,3555,0
20240726,093700,11160545,3555,3560,3560,3555,893
20240726,093600,7983965,3560,3565,3565,3560,280
20240726,093500,6987015,3565,3565,3565,3565,0
20240726,093400,6987015,3565,3565,3565,3565,22
20240726,093300,6908585,3565,3565,3565,3565,0
20240726,093200,6908585,3565,3565,3565,3565,0
20240726,093100,6908585,3565,3565,3565,3565,82
20240726,093000,6616255,3565,3565,3565,3565,0
20240726,092900,6616255,3565,3565,3565,3565,0
20240726,092800,6616255,3565,3565,3565,3565,1
20240726,092700,6612690,3590,3590,3590,3590,0
20240726,092600,6612690,3590,3590,3590,3590,0
20240726,092500,6612690,3590,3590,3590,3590,0
20240726,092400,6612690,3590,3590,3590,3590,0
20240726,092300,6612690,3590,3590,3590,3590,0
20240726,092200,6612690,3590,3590,3590,3590,0
20240726,092100,6612690,3590,3590,3590,3590,43
20240726,092000,6458320,3565,3565,3565,3565,43
20240726,091900,6305025,3565,3565,3565,3565,0
20240726,091800,6305025,3565,3565,3565,3565,0
20240726,091700,6305025,3565,3565,3565,3565,0
20240726,091600,6305025,3565,3565,3565,3565,80
20240726,091500,6019825,3570,3570,3570,3570,110
20240726,091400,5627125,3570,3570,3570,3570,1
20240726,091300,5623555,3575,3575,3575,3575,20
20240726,091200,5552055,3565,3565,3565,3565,0
20240726,091100,5552055,3565,3565,3565,3565,0
20240726,091000,5552055,3565,3565,3565,3565,0
20240726,090900,5552055,3565,3565,3565,3565,0
20240726,090800,5552055,3565,3585,3585,3565,370
20240726,090700,4229615,3565,3565,3565,3565,0
20240726,090600,4229615,3565,3595,3595,3565,400
20240726,090500,2797350,3595,3615,3615,3595,33
20240726,090400,2678665,3620,3620,3620,3620,1
20240726,090300,2675045,3620,3620,3620,3620,11
20240726,090200,2635225,3585,3585,3585,3585,116
20240726,090100,2219365,3565,3600,3600,3565,586
20240726,090000,115840,3620,3620,3620,3620,32