KissMeData/033320/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,191500,120677820,3715,3715,3715,3715,1280
20240726,191400,120677820,3715,3715,3715,3715,0
20240726,191300,120677820,3715,3715,3715,3715,0
20240726,191200,120677820,3715,3715,3715,3715,0
20240726,191100,120677820,3715,3715,3715,3715,0
20240726,191000,120677820,3715,3715,3715,3715,0
20240726,190900,120677820,3715,3715,3715,3715,0
20240726,190800,120677820,3715,3715,3715,3715,0
20240726,190700,120677820,3715,3715,3715,3715,0
20240726,190600,120677820,3715,3715,3715,3715,0
20240726,190500,120677820,3715,3715,3715,3715,0
20240726,190400,120677820,3715,3715,3715,3715,0
20240726,190300,120677820,3715,3715,3715,3715,0
20240726,190200,120677820,3715,3715,3715,3715,0
20240726,190100,120677820,3715,3715,3715,3715,0
20240726,190000,120677820,3715,3715,3715,3715,0
20240726,185900,120677820,3715,3715,3715,3715,0
20240726,185800,120677820,3715,3715,3715,3715,0
20240726,185700,120677820,3715,3715,3715,3715,0
20240726,185600,120677820,3715,3715,3715,3715,0
20240726,185500,120677820,3715,3715,3715,3715,0
20240726,185400,120677820,3715,3715,3715,3715,0
20240726,185300,120677820,3715,3715,3715,3715,0
20240726,185200,120677820,3715,3715,3715,3715,0
20240726,185100,120677820,3715,3715,3715,3715,0
20240726,185000,120677820,3715,3715,3715,3715,0
20240726,184900,120677820,3715,3715,3715,3715,0
20240726,184800,120677820,3715,3715,3715,3715,0
20240726,184700,120677820,3715,3715,3715,3715,0
20240726,184600,120677820,3715,3715,3715,3715,0
20240726,184500,120677820,3715,3715,3715,3715,1280
20240726,184400,120677820,3715,3715,3715,3715,0
20240726,184300,120677820,3715,3715,3715,3715,0
20240726,184200,120677820,3715,3715,3715,3715,0
20240726,184100,120677820,3715,3715,3715,3715,0
20240726,184000,120677820,3715,3715,3715,3715,0
20240726,183900,120677820,3715,3715,3715,3715,0
20240726,183800,120677820,3715,3715,3715,3715,0
20240726,183700,120677820,3715,3715,3715,3715,0
20240726,183600,120677820,3715,3715,3715,3715,0
20240726,183500,120677820,3715,3715,3715,3715,0
20240726,183400,120677820,3715,3715,3715,3715,0
20240726,183300,120677820,3715,3715,3715,3715,0
20240726,183200,120677820,3715,3715,3715,3715,0
20240726,183100,120677820,3715,3715,3715,3715,0
20240726,183000,120677820,3715,3715,3715,3715,0
20240726,182900,120677820,3715,3715,3715,3715,0
20240726,182800,120677820,3715,3715,3715,3715,0
20240726,182700,120677820,3715,3715,3715,3715,0
20240726,182600,120677820,3715,3715,3715,3715,0
20240726,182500,120677820,3715,3715,3715,3715,0
20240726,182400,120677820,3715,3715,3715,3715,0
20240726,182300,120677820,3715,3715,3715,3715,0
20240726,182200,120677820,3715,3715,3715,3715,0
20240726,182100,120677820,3715,3715,3715,3715,0
20240726,182000,120677820,3715,3715,3715,3715,0
20240726,181900,120677820,3715,3715,3715,3715,0
20240726,181800,120677820,3715,3715,3715,3715,0
20240726,181700,120677820,3715,3715,3715,3715,0
20240726,181600,120677820,3715,3715,3715,3715,0
20240726,181500,120677820,3715,3715,3715,3715,1280
20240726,181400,120677820,3715,3715,3715,3715,0
20240726,181300,120677820,3715,3715,3715,3715,0
20240726,181200,120677820,3715,3715,3715,3715,0
20240726,181100,120677820,3715,3715,3715,3715,0
20240726,181000,120677820,3715,3715,3715,3715,0
20240726,180900,120677820,3715,3715,3715,3715,0
20240726,180800,120677820,3715,3715,3715,3715,0
20240726,180700,120677820,3715,3715,3715,3715,0
20240726,180600,120677820,3715,3715,3715,3715,0
20240726,180500,120677820,3715,3715,3715,3715,0
20240726,180400,120677820,3715,3715,3715,3715,0
20240726,180300,120677820,3715,3715,3715,3715,0
20240726,180200,120677820,3715,3715,3715,3715,0
20240726,180100,120677820,3715,3715,3715,3715,0
20240726,180000,120677820,3715,3715,3715,3715,0
20240726,175900,120677820,3715,3715,3715,3715,0
20240726,175800,120677820,3715,3715,3715,3715,0
20240726,175700,120677820,3715,3715,3715,3715,0
20240726,175600,120677820,3715,3715,3715,3715,0
20240726,175500,120677820,3715,3715,3715,3715,0
20240726,175400,120677820,3715,3715,3715,3715,0
20240726,175300,120677820,3715,3715,3715,3715,0
20240726,175200,120677820,3715,3715,3715,3715,0
20240726,175100,120677820,3715,3715,3715,3715,0
20240726,175000,120677820,3715,3715,3715,3715,0
20240726,174900,120677820,3715,3715,3715,3715,0
20240726,174800,120677820,3715,3715,3715,3715,0
20240726,174700,120677820,3715,3715,3715,3715,0
20240726,174600,120677820,3715,3715,3715,3715,0
20240726,174500,120677820,3715,3715,3715,3715,1280
20240726,174400,120677820,3715,3715,3715,3715,0
20240726,174300,120677820,3715,3715,3715,3715,0
20240726,174200,120677820,3715,3715,3715,3715,0
20240726,174100,120677820,3715,3715,3715,3715,0
20240726,174000,120677820,3715,3715,3715,3715,0
20240726,173900,120677820,3715,3715,3715,3715,0
20240726,173800,120677820,3715,3715,3715,3715,0
20240726,173700,120677820,3715,3715,3715,3715,0
20240726,173600,120677820,3715,3715,3715,3715,0
20240726,173500,120677820,3715,3715,3715,3715,0
20240726,173400,120677820,3715,3715,3715,3715,0
20240726,173300,120677820,3715,3715,3715,3715,0
20240726,173200,120677820,3715,3715,3715,3715,0
20240726,173100,120677820,3715,3715,3715,3715,0
20240726,173000,120677820,3715,3715,3715,3715,0
20240726,172900,120677820,3715,3715,3715,3715,0
20240726,172800,120677820,3715,3715,3715,3715,0
20240726,172700,120677820,3715,3715,3715,3715,0
20240726,172600,120677820,3715,3715,3715,3715,0
20240726,172500,120677820,3715,3715,3715,3715,0
20240726,172400,120677820,3715,3715,3715,3715,0
20240726,172300,120677820,3715,3715,3715,3715,0
20240726,172200,120677820,3715,3715,3715,3715,0
20240726,172100,120677820,3715,3715,3715,3715,0
20240726,172000,120677820,3715,3715,3715,3715,0
20240726,171900,120677820,3715,3715,3715,3715,0
20240726,171800,120677820,3715,3715,3715,3715,0
20240726,171700,120677820,3715,3715,3715,3715,0
20240726,171600,120677820,3715,3715,3715,3715,0
20240726,171500,120677820,3715,3715,3715,3715,1280
20240726,171400,120677820,3715,3715,3715,3715,0
20240726,171300,120677820,3715,3715,3715,3715,0
20240726,171200,120677820,3715,3715,3715,3715,0
20240726,171100,120677820,3715,3715,3715,3715,0
20240726,171000,120677820,3715,3715,3715,3715,0
20240726,170900,120677820,3715,3715,3715,3715,0
20240726,170800,120677820,3715,3715,3715,3715,0
20240726,170700,120677820,3715,3715,3715,3715,0
20240726,170600,120677820,3715,3715,3715,3715,0
20240726,170500,120677820,3715,3715,3715,3715,0
20240726,170400,120677820,3715,3715,3715,3715,0
20240726,170300,120677820,3715,3715,3715,3715,0
20240726,170200,120677820,3715,3715,3715,3715,0
20240726,170100,120677820,3715,3715,3715,3715,0
20240726,170000,120677820,3715,3715,3715,3715,0
20240726,165900,120677820,3715,3715,3715,3715,0
20240726,165800,120677820,3715,3715,3715,3715,0
20240726,165700,120677820,3715,3715,3715,3715,0
20240726,165600,120677820,3715,3715,3715,3715,0
20240726,165500,120677820,3715,3715,3715,3715,0
20240726,165400,120677820,3715,3715,3715,3715,0
20240726,165300,120677820,3715,3715,3715,3715,0
20240726,165200,120677820,3715,3715,3715,3715,0
20240726,165100,120677820,3715,3715,3715,3715,0
20240726,165000,120677820,3715,3715,3715,3715,0
20240726,164900,120677820,3715,3715,3715,3715,0
20240726,164800,120677820,3715,3715,3715,3715,0
20240726,164700,120677820,3715,3715,3715,3715,0
20240726,164600,120677820,3715,3715,3715,3715,0
20240726,164500,120677820,3715,3715,3715,3715,1280
20240726,164400,120677820,3715,3715,3715,3715,0
20240726,164300,120677820,3715,3715,3715,3715,0
20240726,164200,120677820,3715,3715,3715,3715,0
20240726,164100,120677820,3715,3715,3715,3715,0
20240726,164000,120677820,3715,3715,3715,3715,0
20240726,163900,120677820,3715,3715,3715,3715,0
20240726,163800,120677820,3715,3715,3715,3715,0
20240726,163700,120677820,3715,3715,3715,3715,0
20240726,163600,120677820,3715,3715,3715,3715,0
20240726,163500,120677820,3715,3715,3715,3715,0
20240726,163400,120677820,3715,3715,3715,3715,0
20240726,163300,120677820,3715,3715,3715,3715,0
20240726,163200,120677820,3715,3715,3715,3715,0
20240726,163100,120677820,3715,3715,3715,3715,0
20240726,163000,120677820,3715,3715,3715,3715,0
20240726,162900,120677820,3715,3715,3715,3715,0
20240726,162800,120677820,3715,3715,3715,3715,0
20240726,162700,120677820,3715,3715,3715,3715,0
20240726,162600,120677820,3715,3715,3715,3715,0
20240726,162500,120677820,3715,3715,3715,3715,0
20240726,162400,120677820,3715,3715,3715,3715,0
20240726,162300,120677820,3715,3715,3715,3715,0
20240726,162200,120677820,3715,3715,3715,3715,0
20240726,162100,120677820,3715,3715,3715,3715,0
20240726,162000,120677820,3715,3715,3715,3715,0
20240726,161900,120677820,3715,3715,3715,3715,0
20240726,161800,120677820,3715,3715,3715,3715,0
20240726,161700,120677820,3715,3715,3715,3715,0
20240726,161600,120677820,3715,3715,3715,3715,0
20240726,161500,120677820,3715,3715,3715,3715,1280
20240726,161400,120677820,3715,3715,3715,3715,0
20240726,161300,120677820,3715,3715,3715,3715,0
20240726,161200,120677820,3715,3715,3715,3715,0
20240726,161100,120677820,3715,3715,3715,3715,0
20240726,161000,120677820,3715,3715,3715,3715,0
20240726,160900,120677820,3715,3715,3715,3715,0
20240726,160800,120677820,3715,3715,3715,3715,0
20240726,160700,120677820,3715,3715,3715,3715,0
20240726,160600,120677820,3715,3715,3715,3715,0
20240726,160500,120677820,3715,3715,3715,3715,0
20240726,160400,120677820,3715,3715,3715,3715,0
20240726,160300,120677820,3715,3715,3715,3715,0
20240726,160200,120677820,3715,3715,3715,3715,0
20240726,160100,120677820,3715,3715,3715,3715,0
20240726,160000,120677820,3715,3715,3715,3715,0
20240726,155900,120677820,3715,3715,3715,3715,0
20240726,155800,120677820,3715,3715,3715,3715,0
20240726,155700,120677820,3715,3715,3715,3715,0
20240726,155600,120677820,3715,3715,3715,3715,0
20240726,155500,120677820,3715,3715,3715,3715,0
20240726,155400,120677820,3715,3715,3715,3715,0
20240726,155300,120677820,3715,3715,3715,3715,0
20240726,155200,120677820,3715,3715,3715,3715,0
20240726,155100,120677820,3715,3715,3715,3715,0
20240726,155000,120677820,3715,3715,3715,3715,0
20240726,154900,120677820,3715,3715,3715,3715,0
20240726,154800,120677820,3715,3715,3715,3715,0
20240726,154700,120677820,3715,3715,3715,3715,0
20240726,154600,120677820,3715,3715,3715,3715,0
20240726,154500,120677820,3715,3715,3715,3715,1280
20240726,154400,120677820,3715,3715,3715,3715,0
20240726,154300,120677820,3715,3715,3715,3715,0
20240726,154200,120677820,3715,3715,3715,3715,0
20240726,154100,120677820,3715,3715,3715,3715,0
20240726,154000,120677820,3715,3715,3715,3715,0
20240726,153900,120677820,3715,3715,3715,3715,0
20240726,153800,120677820,3715,3715,3715,3715,0
20240726,153700,120677820,3715,3715,3715,3715,0
20240726,153600,120677820,3715,3715,3715,3715,0
20240726,153500,120677820,3715,3715,3715,3715,0
20240726,153400,120677820,3715,3715,3715,3715,0
20240726,153300,120677820,3715,3715,3715,3715,0
20240726,153200,120677820,3715,3715,3715,3715,0
20240726,153100,120677820,3715,3715,3715,3715,0
20240726,153000,120677820,3715,3715,3715,3715,1280
20240726,152900,115922620,3720,3720,3720,3720,0
20240726,152800,115922620,3720,3720,3720,3720,0
20240726,152700,115922620,3720,3720,3720,3720,0
20240726,152600,115922620,3720,3720,3720,3720,0
20240726,152500,115922620,3720,3720,3720,3720,0
20240726,152400,115922620,3720,3720,3720,3720,0
20240726,152300,115922620,3720,3720,3720,3720,0
20240726,152200,115922620,3720,3720,3720,3720,0
20240726,152100,115922620,3720,3720,3720,3720,0
20240726,152000,115922620,3720,3720,3720,3720,0
20240726,151900,115922620,3720,3720,3720,3720,1
20240726,151800,115918900,3710,3710,3710,3710,100
20240726,151700,115547900,3710,3710,3710,3710,0
20240726,151600,115547900,3710,3710,3710,3710,0
20240726,151500,115547900,3710,3710,3710,3710,0
20240726,151400,115547900,3710,3710,3710,3710,98
20240726,151300,115184320,3710,3710,3710,3710,0
20240726,151200,115184320,3710,3710,3710,3710,300
20240726,151100,114071320,3710,3710,3710,3710,0
20240726,151000,114071320,3710,3710,3710,3710,0
20240726,150900,114071320,3710,3710,3710,3710,0
20240726,150800,114071320,3710,3710,3710,3710,0
20240726,150700,114071320,3710,3710,3710,3710,0
20240726,150600,114071320,3710,3715,3715,3710,1300
20240726,150500,109248230,3715,3715,3715,3715,0
20240726,150400,109248230,3715,3715,3715,3715,100
20240726,150300,108876730,3715,3715,3715,3715,0
20240726,150200,108876730,3715,3715,3715,3715,0
20240726,150100,108876730,3715,3715,3715,3715,0
20240726,150000,108876730,3715,3715,3715,3715,0
20240726,145900,108876730,3715,3715,3715,3715,0
20240726,145800,108876730,3715,3715,3715,3715,130
20240726,145700,108393780,3715,3715,3715,3715,0
20240726,145600,108393780,3715,3715,3715,3715,286
20240726,145500,107331290,3710,3710,3710,3710,0
20240726,145400,107331290,3710,3710,3710,3710,0
20240726,145300,107331290,3710,3715,3715,3710,65
20240726,145200,107089820,3715,3715,3715,3715,0
20240726,145100,107089820,3715,3715,3715,3715,0
20240726,145000,107089820,3715,3715,3715,3715,0
20240726,144900,107089820,3715,3720,3720,3715,2
20240726,144800,107082385,3715,3715,3715,3715,0
20240726,144700,107082385,3715,3715,3715,3715,0
20240726,144600,107082385,3715,3715,3715,3715,0
20240726,144500,107082385,3715,3715,3715,3715,0
20240726,144400,107082385,3715,3715,3715,3715,0
20240726,144300,107082385,3715,3715,3715,3715,0
20240726,144200,107082385,3715,3715,3715,3715,0
20240726,144100,107082385,3715,3715,3715,3715,0
20240726,144000,107082385,3715,3730,3730,3715,4
20240726,143900,107067510,3715,3715,3715,3715,0
20240726,143800,107067510,3715,3715,3715,3715,4
20240726,143700,107052650,3710,3725,3730,3710,131
20240726,143600,106564640,3710,3710,3710,3710,0
20240726,143500,106564640,3710,3710,3710,3710,0
20240726,143400,106564640,3710,3710,3710,3710,0
20240726,143300,106564640,3710,3715,3715,3710,517
20240726,143200,104645460,3720,3720,3720,3720,1
20240726,143100,104641740,3715,3715,3715,3715,0
20240726,143000,104641740,3715,3720,3720,3715,21
20240726,142900,104563625,3720,3720,3720,3720,130
20240726,142800,104080025,3710,3710,3710,3710,0
20240726,142700,104080025,3710,3710,3710,3710,0
20240726,142600,104080025,3710,3710,3710,3710,0
20240726,142500,104080025,3710,3710,3710,3710,0
20240726,142400,104080025,3710,3710,3710,3710,0
20240726,142300,104080025,3710,3710,3710,3710,100
20240726,142200,103709025,3720,3720,3720,3720,0
20240726,142100,103709025,3720,3720,3720,3720,50
20240726,142000,103523025,3710,3710,3710,3710,0
20240726,141900,103523025,3710,3710,3710,3710,5
20240726,141800,103504475,3720,3720,3720,3720,1
20240726,141700,103500755,3725,3725,3725,3725,0
20240726,141600,103500755,3725,3725,3725,3725,0
20240726,141500,103500755,3725,3725,3725,3725,0
20240726,141400,103500755,3725,3725,3725,3725,0
20240726,141300,103500755,3725,3710,3725,3710,114
20240726,141200,103077190,3710,3695,3710,3695,1439
20240726,141100,97738630,3710,3710,3710,3710,0
20240726,141000,97738630,3710,3710,3710,3710,30
20240726,140900,97627330,3695,3700,3700,3695,3
20240726,140800,97616235,3710,3710,3710,3710,1
20240726,140700,97612525,3695,3695,3695,3695,0
20240726,140600,97612525,3695,3695,3695,3695,1
20240726,140500,97608830,3710,3710,3710,3710,0
20240726,140400,97608830,3710,3710,3710,3710,20
20240726,140300,97534630,3710,3700,3710,3700,2500
20240726,140200,88260980,3690,3690,3690,3690,0
20240726,140100,88260980,3690,3690,3690,3690,1
20240726,140000,88257290,3685,3685,3685,3685,0
20240726,135900,88257290,3685,3690,3690,3685,30
20240726,135800,88146595,3690,3690,3690,3685,5261
20240726,135700,68733520,3690,3690,3690,3690,0
20240726,135600,68733520,3690,3690,3690,3690,0
20240726,135500,68733520,3690,3690,3690,3690,0
20240726,135400,68733520,3690,3695,3695,3690,137
20240726,135300,68227590,3690,3690,3690,3690,0
20240726,135200,68227590,3690,3690,3690,3690,0
20240726,135100,68227590,3690,3690,3690,3690,0
20240726,135000,68227590,3690,3690,3690,3690,0
20240726,134900,68227590,3690,3695,3695,3690,2
20240726,134800,68220205,3705,3705,3705,3705,10
20240726,134700,68183155,3690,3690,3690,3690,0
20240726,134600,68183155,3690,3690,3690,3690,0
20240726,134500,68183155,3690,3690,3690,3690,0
20240726,134400,68183155,3690,3690,3690,3690,0
20240726,134300,68183155,3690,3690,3690,3690,0
20240726,134200,68183155,3690,3690,3690,3690,0
20240726,134100,68183155,3690,3690,3690,3690,0
20240726,134000,68183155,3690,3690,3690,3690,0
20240726,133900,68183155,3690,3690,3690,3690,0
20240726,133800,68183155,3690,3690,3690,3690,1
20240726,133700,68179465,3710,3710,3710,3710,9
20240726,133600,68146075,3685,3685,3685,3685,0
20240726,133500,68146075,3685,3685,3685,3685,0
20240726,133400,68146075,3685,3685,3685,3685,0
20240726,133300,68146075,3685,3685,3685,3685,0
20240726,133200,68146075,3685,3685,3685,3685,0
20240726,133100,68146075,3685,3685,3685,3685,0
20240726,133000,68146075,3685,3685,3685,3685,0
20240726,132900,68146075,3685,3685,3685,3685,0
20240726,132800,68146075,3685,3685,3685,3685,0
20240726,132700,68146075,3685,3705,3705,3685,2
20240726,132600,68138685,3685,3685,3685,3685,0
20240726,132500,68138685,3685,3685,3685,3685,0
20240726,132400,68138685,3685,3685,3685,3685,0
20240726,132300,68138685,3685,3705,3705,3685,420
20240726,132200,66588740,3690,3690,3690,3690,0
20240726,132100,66588740,3690,3690,3690,3690,0
20240726,132000,66588740,3690,3690,3690,3690,0
20240726,131900,66588740,3690,3690,3690,3690,0
20240726,131800,66588740,3690,3710,3710,3690,203
20240726,131700,65835630,3710,3705,3710,3705,310
20240726,131600,64687030,3705,3705,3705,3705,100
20240726,131500,64316530,3705,3705,3705,3705,0
20240726,131400,64316530,3705,3705,3705,3705,0
20240726,131300,64316530,3705,3705,3705,3705,1
20240726,131200,64312825,3685,3685,3685,3685,0
20240726,131100,64312825,3685,3685,3685,3685,0
20240726,131000,64312825,3685,3685,3685,3685,0
20240726,130900,64312825,3685,3685,3685,3685,0
20240726,130800,64312825,3685,3685,3685,3685,0
20240726,130700,64312825,3685,3685,3685,3685,1
20240726,130600,64309140,3705,3705,3705,3705,0
20240726,130500,64309140,3705,3705,3705,3705,0
20240726,130400,64309140,3705,3705,3705,3705,1
20240726,130300,64305435,3685,3685,3685,3685,0
20240726,130200,64305435,3685,3685,3685,3685,0
20240726,130100,64305435,3685,3685,3685,3685,0
20240726,130000,64305435,3685,3685,3685,3685,100
20240726,125900,63936935,3685,3685,3685,3685,0
20240726,125800,63936935,3685,3690,3690,3685,730
20240726,125700,61243865,3690,3690,3690,3690,315
20240726,125600,60081515,3690,3690,3690,3690,380
20240726,125500,58679315,3690,3690,3690,3690,0
20240726,125400,58679315,3690,3690,3690,3690,0
20240726,125300,58679315,3690,3690,3690,3690,1
20240726,125200,58675625,3695,3695,3695,3695,89
20240726,125100,58346770,3695,3710,3710,3695,10
20240726,125000,58309685,3700,3700,3700,3700,0
20240726,124900,58309685,3700,3700,3700,3700,0
20240726,124800,58309685,3700,3700,3700,3700,1
20240726,124700,58305985,3710,3710,3710,3710,10
20240726,124600,58268885,3695,3695,3695,3695,0
20240726,124500,58268885,3695,3695,3695,3695,0
20240726,124400,58268885,3695,3695,3695,3695,0
20240726,124300,58268885,3695,3695,3695,3695,0
20240726,124200,58268885,3695,3695,3695,3695,0
20240726,124100,58268885,3695,3695,3695,3695,0
20240726,124000,58268885,3695,3695,3695,3695,0
20240726,123900,58268885,3695,3710,3710,3695,2
20240726,123800,58261480,3695,3695,3695,3695,0
20240726,123700,58261480,3695,3695,3695,3695,0
20240726,123600,58261480,3695,3695,3695,3695,0
20240726,123500,58261480,3695,3695,3695,3695,0
20240726,123400,58261480,3695,3710,3710,3695,2
20240726,123300,58254075,3690,3690,3690,3690,0
20240726,123200,58254075,3690,3700,3700,3690,111
20240726,123100,57843930,3700,3700,3700,3700,0
20240726,123000,57843930,3700,3700,3700,3700,0
20240726,122900,57843930,3700,3720,3720,3700,4
20240726,122800,57829090,3700,3700,3700,3700,300
20240726,122700,56719090,3700,3700,3700,3700,3
20240726,122600,56707990,3720,3700,3720,3700,11
20240726,122500,56667090,3715,3715,3715,3715,10
20240726,122400,56629940,3690,3690,3690,3690,0
20240726,122300,56629940,3690,3690,3690,3690,0
20240726,122200,56629940,3690,3690,3690,3690,0
20240726,122100,56629940,3690,3690,3690,3690,0
20240726,122000,56629940,3690,3690,3690,3690,0
20240726,121900,56629940,3690,3690,3690,3690,0
20240726,121800,56629940,3690,3690,3690,3690,0
20240726,121700,56629940,3690,3690,3690,3690,0
20240726,121600,56629940,3690,3690,3690,3690,0
20240726,121500,56629940,3690,3690,3690,3690,0
20240726,121400,56629940,3690,3690,3690,3690,0
20240726,121300,56629940,3690,3690,3690,3690,135
20240726,121200,56131790,3690,3690,3690,3690,1
20240726,121100,56128100,3720,3700,3720,3685,131
20240726,121000,55642055,3710,3710,3710,3685,5
20240726,120900,55623555,3680,3680,3680,3680,0
20240726,120800,55623555,3680,3680,3680,3680,0
20240726,120700,55623555,3680,3680,3680,3680,0
20240726,120600,55623555,3680,3680,3680,3680,0
20240726,120500,55623555,3680,3680,3680,3680,0
20240726,120400,55623555,3680,3680,3685,3680,565
20240726,120300,53541540,3685,3685,3685,3685,146
20240726,120200,53003530,3685,3685,3685,3685,0
20240726,120100,53003530,3685,3685,3685,3685,0
20240726,120000,53003530,3685,3685,3685,3685,0
20240726,115900,53003530,3685,3685,3685,3685,0
20240726,115800,53003530,3685,3685,3685,3685,0
20240726,115700,53003530,3685,3685,3685,3685,0
20240726,115600,53003530,3685,3685,3685,3685,0
20240726,115500,53003530,3685,3685,3685,3685,0
20240726,115400,53003530,3685,3685,3685,3685,0
20240726,115300,53003530,3685,3685,3685,3685,0
20240726,115200,53003530,3685,3685,3685,3685,0
20240726,115100,53003530,3685,3685,3685,3685,1
20240726,115000,52999845,3680,3680,3680,3680,0
20240726,114900,52999845,3680,3680,3680,3680,1
20240726,114800,52996165,3700,3680,3700,3680,2
20240726,114700,52988785,3680,3680,3680,3680,0
20240726,114600,52988785,3680,3685,3685,3680,8
20240726,114500,52959310,3690,3690,3690,3690,293
20240726,114400,51878140,3690,3690,3690,3690,0
20240726,114300,51878140,3690,3700,3700,3690,40
20240726,114200,51730150,3690,3690,3690,3690,259
20240726,114100,50774440,3690,3695,3695,3690,135
20240726,114000,50275620,3695,3695,3695,3695,1
20240726,113900,50271925,3700,3700,3700,3700,10
20240726,113800,50234925,3700,3700,3700,3700,10
20240726,113700,50197925,3690,3690,3690,3690,0
20240726,113600,50197925,3690,3690,3690,3690,0
20240726,113500,50197925,3690,3690,3690,3690,0
20240726,113400,50197925,3690,3690,3690,3690,3
20240726,113300,50186855,3695,3695,3695,3695,4
20240726,113200,50172075,3690,3690,3690,3690,0
20240726,113100,50172075,3690,3690,3690,3690,0
20240726,113000,50172075,3690,3690,3690,3690,0
20240726,112900,50172075,3690,3690,3690,3690,9
20240726,112800,50138865,3690,3690,3695,3690,13
20240726,112700,50090885,3690,3690,3690,3690,0
20240726,112600,50090885,3690,3690,3690,3690,0
20240726,112500,50090885,3690,3690,3690,3690,5
20240726,112400,50072435,3690,3690,3690,3690,0
20240726,112300,50072435,3690,3690,3690,3690,0
20240726,112200,50072435,3690,3690,3690,3690,0
20240726,112100,50072435,3690,3690,3690,3690,0
20240726,112000,50072435,3690,3690,3700,3690,326
20240726,111900,48869485,3700,3690,3700,3690,6
20240726,111800,48847335,3690,3695,3695,3690,324
20240726,111700,47650245,3695,3695,3695,3695,320
20240726,111600,46467845,3700,3700,3700,3700,0
20240726,111500,46467845,3700,3700,3700,3700,10
20240726,111400,46430845,3700,3700,3700,3695,422
20240726,111300,44869460,3725,3725,3725,3725,13
20240726,111200,44821035,3725,3725,3725,3725,0
20240726,111100,44821035,3725,3725,3725,3725,0
20240726,111000,44821035,3725,3725,3725,3725,0
20240726,110900,44821035,3725,3725,3725,3725,0
20240726,110800,44821035,3725,3725,3725,3725,0
20240726,110700,44821035,3725,3725,3725,3725,0
20240726,110600,44821035,3725,3725,3725,3725,0
20240726,110500,44821035,3725,3720,3725,3720,3
20240726,110400,44809870,3725,3725,3725,3725,0
20240726,110300,44809870,3725,3725,3725,3725,0
20240726,110200,44809870,3725,3725,3725,3725,0
20240726,110100,44809870,3725,3725,3725,3725,1
20240726,110000,44806145,3725,3725,3725,3725,20
20240726,105900,44731645,3705,3705,3705,3705,1
20240726,105800,44727940,3725,3725,3725,3725,0
20240726,105700,44727940,3725,3705,3725,3700,1211
20240726,105600,40246215,3725,3725,3725,3725,0
20240726,105500,40246215,3725,3705,3725,3705,2
20240726,105400,40238785,3725,3725,3725,3725,0
20240726,105300,40238785,3725,3725,3725,3725,1
20240726,105200,40235060,3725,3710,3725,3710,16
20240726,105100,40175685,3725,3725,3725,3725,0
20240726,105000,40175685,3725,3725,3725,3725,0
20240726,104900,40175685,3725,3725,3725,3725,0
20240726,104800,40175685,3725,3725,3725,3725,0
20240726,104700,40175685,3725,3725,3725,3725,0
20240726,104600,40175685,3725,3725,3725,3725,0
20240726,104500,40175685,3725,3725,3725,3725,0
20240726,104400,40175685,3725,3725,3725,3725,0
20240726,104300,40175685,3725,3725,3725,3725,0
20240726,104200,40175685,3725,3725,3725,3725,0
20240726,104100,40175685,3725,3725,3725,3725,0
20240726,104000,40175685,3725,3725,3725,3725,0
20240726,103900,40175685,3725,3725,3725,3725,0
20240726,103800,40175685,3725,3725,3725,3725,1
20240726,103700,40171960,3705,3720,3720,3705,200
20240726,103600,39430740,3725,3725,3725,3725,1
20240726,103500,39427015,3725,3725,3725,3725,0
20240726,103400,39427015,3725,3725,3725,3725,0
20240726,103300,39427015,3725,3725,3725,3725,0
20240726,103200,39427015,3725,3725,3725,3725,0
20240726,103100,39427015,3725,3725,3725,3725,1
20240726,103000,39423290,3715,3715,3715,3715,125
20240726,102900,38958915,3725,3725,3725,3725,1
20240726,102800,38955190,3715,3715,3715,3715,10
20240726,102700,38918040,3725,3725,3725,3725,0
20240726,102600,38918040,3725,3725,3725,3725,0
20240726,102500,38918040,3725,3725,3725,3725,0
20240726,102400,38918040,3725,3725,3725,3725,0
20240726,102300,38918040,3725,3725,3725,3725,1
20240726,102200,38914315,3725,3725,3725,3725,0
20240726,102100,38914315,3725,3725,3725,3725,0
20240726,102000,38914315,3725,3715,3725,3715,961
20240726,101900,35337475,3715,3715,3715,3715,2
20240726,101800,35330045,3715,3715,3715,3715,0
20240726,101700,35330045,3715,3710,3715,3710,36
20240726,101600,35196480,3710,3710,3710,3710,120
20240726,101500,34751280,3710,3710,3710,3710,0
20240726,101400,34751280,3710,3710,3710,3710,10
20240726,101300,34714180,3710,3710,3710,3710,0
20240726,101200,34714180,3710,3710,3710,3710,0
20240726,101100,34714180,3710,3710,3710,3710,1
20240726,101000,34710470,3705,3705,3705,3705,0
20240726,100900,34710470,3705,3705,3705,3705,5
20240726,100800,34691945,3710,3710,3710,3710,0
20240726,100700,34691945,3710,3710,3710,3710,0
20240726,100600,34691945,3710,3700,3710,3700,365
20240726,100500,33341230,3700,3700,3700,3700,2
20240726,100400,33333830,3700,3705,3705,3700,154
20240726,100300,32764025,3700,3705,3705,3700,5
20240726,100200,32745505,3705,3705,3705,3705,1
20240726,100100,32741800,3705,3705,3705,3705,0
20240726,100000,32741800,3705,3710,3710,3705,5
20240726,095900,32723265,3710,3710,3710,3710,1
20240726,095800,32719555,3710,3710,3710,3710,2
20240726,095700,32712135,3710,3705,3710,3705,10
20240726,095600,32675050,3705,3700,3705,3700,152
20240726,095500,32112495,3700,3700,3700,3700,311
20240726,095400,30961795,3705,3705,3705,3705,0
20240726,095300,30961795,3705,3705,3705,3705,0
20240726,095200,30961795,3705,3705,3705,3705,0
20240726,095100,30961795,3705,3705,3705,3705,0
20240726,095000,30961795,3705,3695,3705,3695,2
20240726,094900,30954395,3705,3705,3705,3705,0
20240726,094800,30954395,3705,3705,3705,3705,0
20240726,094700,30954395,3705,3705,3705,3705,1
20240726,094600,30950690,3700,3705,3705,3700,1965
20240726,094500,23680175,3705,3705,3705,3705,101
20240726,094400,23305970,3705,3705,3705,3705,500
20240726,094300,21453470,3710,3710,3710,3710,0
20240726,094200,21453470,3710,3710,3710,3710,1
20240726,094100,21449760,3710,3710,3710,3710,19
20240726,094000,21379270,3710,3710,3710,3710,0
20240726,093900,21379270,3710,3710,3710,3710,0
20240726,093800,21379270,3710,3710,3710,3710,0
20240726,093700,21379270,3710,3710,3710,3710,105
20240726,093600,20989720,3710,3710,3710,3710,100
20240726,093500,20618720,3715,3715,3715,3715,0
20240726,093400,20618720,3715,3715,3715,3715,0
20240726,093300,20618720,3715,3700,3715,3700,2
20240726,093200,20611305,3705,3700,3705,3700,316
20240726,093100,19441780,3695,3695,3695,3695,0
20240726,093000,19441780,3695,3695,3695,3695,0
20240726,092900,19441780,3695,3705,3705,3695,130
20240726,092800,18960930,3695,3700,3700,3695,582
20240726,092700,16810245,3700,3715,3715,3700,1066
20240726,092600,12859130,3715,3710,3715,3710,845
20240726,092500,9720270,3710,3710,3710,3710,547
20240726,092400,7690900,3710,3710,3710,3710,0
20240726,092300,7690900,3710,3710,3710,3710,0
20240726,092200,7690900,3710,3710,3710,3710,0
20240726,092100,7690900,3710,3710,3710,3710,1
20240726,092000,7687190,3720,3720,3720,3720,0
20240726,091900,7687190,3720,3720,3720,3720,135
20240726,091800,7184990,3720,3725,3725,3720,5
20240726,091700,7166370,3740,3725,3740,3725,5
20240726,091600,7147730,3725,3725,3725,3725,0
20240726,091500,7147730,3725,3720,3725,3720,551
20240726,091400,5098005,3720,3720,3720,3720,1
20240726,091300,5094285,3720,3720,3720,3720,739
20240726,091200,2345205,3705,3705,3705,3705,0
20240726,091100,2345205,3705,3705,3705,3705,50
20240726,091000,2159955,3705,3710,3710,3705,401
20240726,090900,672735,3710,3710,3710,3710,51
20240726,090800,483525,3710,3710,3710,3710,0
20240726,090700,483525,3710,3710,3710,3710,4
20240726,090600,468685,3705,3710,3710,3705,3
20240726,090500,457560,3720,3720,3720,3720,0
20240726,090400,457560,3720,3720,3720,3720,0
20240726,090300,457560,3720,3720,3720,3720,0
20240726,090200,457560,3720,3720,3720,3720,11
20240726,090100,416640,3720,3720,3720,3720,0
20240726,090000,416640,3720,3720,3720,3720,92