KissMeData/034300/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,191600,73157510,12770,12770,12770,12770,2
20240726,191500,73157510,12770,12770,12770,12770,0
20240726,191400,73157510,12770,12770,12770,12770,0
20240726,191300,73157510,12770,12770,12770,12770,0
20240726,191200,73157510,12770,12770,12770,12770,0
20240726,191100,73157510,12770,12770,12770,12770,0
20240726,191000,73157510,12770,12770,12770,12770,0
20240726,190900,73157510,12770,12770,12770,12770,0
20240726,190800,73157510,12770,12770,12770,12770,0
20240726,190700,73157510,12770,12770,12770,12770,0
20240726,190600,73157510,12770,12770,12770,12770,0
20240726,190500,73157510,12770,12770,12770,12770,0
20240726,190400,73157510,12770,12770,12770,12770,0
20240726,190300,73157510,12770,12770,12770,12770,0
20240726,190200,73157510,12770,12770,12770,12770,0
20240726,190100,73157510,12770,12770,12770,12770,0
20240726,190000,73157510,12770,12770,12770,12770,0
20240726,185900,73157510,12770,12770,12770,12770,0
20240726,185800,73157510,12770,12770,12770,12770,0
20240726,185700,73157510,12770,12770,12770,12770,0
20240726,185600,73157510,12770,12770,12770,12770,0
20240726,185500,73157510,12770,12770,12770,12770,0
20240726,185400,73157510,12770,12770,12770,12770,0
20240726,185300,73157510,12770,12770,12770,12770,0
20240726,185200,73157510,12770,12770,12770,12770,0
20240726,185100,73157510,12770,12770,12770,12770,0
20240726,185000,73157510,12770,12770,12770,12770,0
20240726,184900,73157510,12770,12770,12770,12770,0
20240726,184800,73157510,12770,12770,12770,12770,0
20240726,184700,73157510,12770,12770,12770,12770,0
20240726,184600,73157510,12770,12770,12770,12770,2
20240726,184500,73157510,12770,12770,12770,12770,0
20240726,184400,73157510,12770,12770,12770,12770,0
20240726,184300,73157510,12770,12770,12770,12770,0
20240726,184200,73157510,12770,12770,12770,12770,0
20240726,184100,73157510,12770,12770,12770,12770,0
20240726,184000,73157510,12770,12770,12770,12770,0
20240726,183900,73157510,12770,12770,12770,12770,0
20240726,183800,73157510,12770,12770,12770,12770,0
20240726,183700,73157510,12770,12770,12770,12770,0
20240726,183600,73157510,12770,12770,12770,12770,0
20240726,183500,73157510,12770,12770,12770,12770,0
20240726,183400,73157510,12770,12770,12770,12770,0
20240726,183300,73157510,12770,12770,12770,12770,0
20240726,183200,73157510,12770,12770,12770,12770,0
20240726,183100,73157510,12770,12770,12770,12770,0
20240726,183000,73157510,12770,12770,12770,12770,0
20240726,182900,73157510,12770,12770,12770,12770,0
20240726,182800,73157510,12770,12770,12770,12770,0
20240726,182700,73157510,12770,12770,12770,12770,0
20240726,182600,73157510,12770,12770,12770,12770,0
20240726,182500,73157510,12770,12770,12770,12770,0
20240726,182400,73157510,12770,12770,12770,12770,0
20240726,182300,73157510,12770,12770,12770,12770,0
20240726,182200,73157510,12770,12770,12770,12770,0
20240726,182100,73157510,12770,12770,12770,12770,0
20240726,182000,73157510,12770,12770,12770,12770,0
20240726,181900,73157510,12770,12770,12770,12770,0
20240726,181800,73157510,12770,12770,12770,12770,0
20240726,181700,73157510,12770,12770,12770,12770,0
20240726,181600,73157510,12770,12770,12770,12770,2
20240726,181500,73157510,12770,12770,12770,12770,0
20240726,181400,73157510,12770,12770,12770,12770,0
20240726,181300,73157510,12770,12770,12770,12770,0
20240726,181200,73157510,12770,12770,12770,12770,0
20240726,181100,73157510,12770,12770,12770,12770,0
20240726,181000,73157510,12770,12770,12770,12770,0
20240726,180900,73157510,12770,12770,12770,12770,0
20240726,180800,73157510,12770,12770,12770,12770,0
20240726,180700,73157510,12770,12770,12770,12770,0
20240726,180600,73157510,12770,12770,12770,12770,0
20240726,180500,73157510,12770,12770,12770,12770,0
20240726,180400,73157510,12770,12770,12770,12770,0
20240726,180300,73157510,12770,12770,12770,12770,0
20240726,180200,73157510,12770,12770,12770,12770,0
20240726,180100,73157510,12770,12770,12770,12770,0
20240726,180000,73157510,12770,12770,12770,12770,0
20240726,175900,73157510,12770,12770,12770,12770,0
20240726,175800,73157510,12770,12770,12770,12770,0
20240726,175700,73157510,12770,12770,12770,12770,0
20240726,175600,73157510,12770,12770,12770,12770,0
20240726,175500,73157510,12770,12770,12770,12770,0
20240726,175400,73157510,12770,12770,12770,12770,0
20240726,175300,73157510,12770,12770,12770,12770,0
20240726,175200,73157510,12770,12770,12770,12770,0
20240726,175100,73157510,12770,12770,12770,12770,0
20240726,175000,73157510,12770,12770,12770,12770,0
20240726,174900,73157510,12770,12770,12770,12770,0
20240726,174800,73157510,12770,12770,12770,12770,0
20240726,174700,73157510,12770,12770,12770,12770,0
20240726,174600,73157510,12770,12770,12770,12770,2
20240726,174500,73157510,12770,12770,12770,12770,0
20240726,174400,73157510,12770,12770,12770,12770,0
20240726,174300,73157510,12770,12770,12770,12770,0
20240726,174200,73157510,12770,12770,12770,12770,0
20240726,174100,73157510,12770,12770,12770,12770,0
20240726,174000,73157510,12770,12770,12770,12770,0
20240726,173900,73157510,12770,12770,12770,12770,0
20240726,173800,73157510,12770,12770,12770,12770,0
20240726,173700,73157510,12770,12770,12770,12770,0
20240726,173600,73157510,12770,12770,12770,12770,0
20240726,173500,73157510,12770,12770,12770,12770,0
20240726,173400,73157510,12770,12770,12770,12770,0
20240726,173300,73157510,12770,12770,12770,12770,0
20240726,173200,73157510,12770,12770,12770,12770,0
20240726,173100,73157510,12770,12770,12770,12770,0
20240726,173000,73157510,12770,12770,12770,12770,0
20240726,172900,73157510,12770,12770,12770,12770,0
20240726,172800,73157510,12770,12770,12770,12770,0
20240726,172700,73157510,12770,12770,12770,12770,0
20240726,172600,73157510,12770,12770,12770,12770,0
20240726,172500,73157510,12770,12770,12770,12770,0
20240726,172400,73157510,12770,12770,12770,12770,0
20240726,172300,73157510,12770,12770,12770,12770,0
20240726,172200,73157510,12770,12770,12770,12770,0
20240726,172100,73157510,12770,12770,12770,12770,0
20240726,172000,73157510,12770,12770,12770,12770,0
20240726,171900,73157510,12770,12770,12770,12770,0
20240726,171800,73157510,12770,12770,12770,12770,0
20240726,171700,73157510,12770,12770,12770,12770,0
20240726,171600,73157510,12770,12770,12770,12770,2
20240726,171500,73157510,12770,12770,12770,12770,0
20240726,171400,73157510,12770,12770,12770,12770,0
20240726,171300,73157510,12770,12770,12770,12770,0
20240726,171200,73157510,12770,12770,12770,12770,0
20240726,171100,73157510,12770,12770,12770,12770,0
20240726,171000,73157510,12770,12770,12770,12770,0
20240726,170900,73157510,12770,12770,12770,12770,0
20240726,170800,73157510,12770,12770,12770,12770,0
20240726,170700,73157510,12770,12770,12770,12770,0
20240726,170600,73157510,12770,12770,12770,12770,0
20240726,170500,73157510,12770,12770,12770,12770,0
20240726,170400,73157510,12770,12770,12770,12770,0
20240726,170300,73157510,12770,12770,12770,12770,0
20240726,170200,73157510,12770,12770,12770,12770,0
20240726,170100,73157510,12770,12770,12770,12770,0
20240726,170000,73157510,12770,12770,12770,12770,0
20240726,165900,73157510,12770,12770,12770,12770,0
20240726,165800,73157510,12770,12770,12770,12770,0
20240726,165700,73157510,12770,12770,12770,12770,0
20240726,165600,73157510,12770,12770,12770,12770,0
20240726,165500,73157510,12770,12770,12770,12770,0
20240726,165400,73157510,12770,12770,12770,12770,0
20240726,165300,73157510,12770,12770,12770,12770,0
20240726,165200,73157510,12770,12770,12770,12770,0
20240726,165100,73157510,12770,12770,12770,12770,0
20240726,165000,73157510,12770,12770,12770,12770,0
20240726,164900,73157510,12770,12770,12770,12770,0
20240726,164800,73157510,12770,12770,12770,12770,0
20240726,164700,73157510,12770,12770,12770,12770,0
20240726,164600,73157510,12770,12770,12770,12770,2
20240726,164500,73157510,12770,12770,12770,12770,0
20240726,164400,73157510,12770,12770,12770,12770,0
20240726,164300,73157510,12770,12770,12770,12770,0
20240726,164200,73157510,12770,12770,12770,12770,0
20240726,164100,73157510,12770,12770,12770,12770,0
20240726,164000,73157510,12770,12770,12770,12770,0
20240726,163900,73157510,12770,12770,12770,12770,0
20240726,163800,73157510,12770,12770,12770,12770,0
20240726,163700,73157510,12770,12770,12770,12770,0
20240726,163600,73157510,12770,12770,12770,12770,0
20240726,163500,73157510,12770,12770,12770,12770,0
20240726,163400,73157510,12770,12770,12770,12770,0
20240726,163300,73157510,12770,12770,12770,12770,0
20240726,163200,73157510,12770,12770,12770,12770,0
20240726,163100,73157510,12770,12770,12770,12770,0
20240726,163000,73157510,12770,12770,12770,12770,0
20240726,162900,73157510,12770,12770,12770,12770,0
20240726,162800,73157510,12770,12770,12770,12770,0
20240726,162700,73157510,12770,12770,12770,12770,0
20240726,162600,73157510,12770,12770,12770,12770,0
20240726,162500,73157510,12770,12770,12770,12770,0
20240726,162400,73157510,12770,12770,12770,12770,0
20240726,162300,73157510,12770,12770,12770,12770,0
20240726,162200,73157510,12770,12770,12770,12770,0
20240726,162100,73157510,12770,12770,12770,12770,0
20240726,162000,73157510,12770,12770,12770,12770,0
20240726,161900,73157510,12770,12770,12770,12770,0
20240726,161800,73157510,12770,12770,12770,12770,0
20240726,161700,73157510,12770,12770,12770,12770,0
20240726,161600,73157510,12770,12770,12770,12770,2
20240726,161500,73157510,12770,12770,12770,12770,0
20240726,161400,73157510,12770,12770,12770,12770,0
20240726,161300,73157510,12770,12770,12770,12770,0
20240726,161200,73157510,12770,12770,12770,12770,0
20240726,161100,73157510,12770,12770,12770,12770,0
20240726,161000,73157510,12770,12770,12770,12770,0
20240726,160900,73157510,12770,12770,12770,12770,0
20240726,160800,73157510,12770,12770,12770,12770,0
20240726,160700,73157510,12770,12770,12770,12770,0
20240726,160600,73157510,12770,12770,12770,12770,0
20240726,160500,73157510,12770,12770,12770,12770,0
20240726,160400,73157510,12770,12770,12770,12770,0
20240726,160300,73157510,12770,12770,12770,12770,0
20240726,160200,73157510,12770,12770,12770,12770,0
20240726,160100,73157510,12770,12770,12770,12770,0
20240726,160000,73157510,12770,12770,12770,12770,0
20240726,155900,73157510,12770,12770,12770,12770,0
20240726,155800,73157510,12770,12770,12770,12770,0
20240726,155700,73157510,12770,12770,12770,12770,0
20240726,155600,73157510,12770,12770,12770,12770,0
20240726,155500,73157510,12770,12770,12770,12770,0
20240726,155400,73157510,12770,12770,12770,12770,0
20240726,155300,73157510,12770,12770,12770,12770,0
20240726,155200,73157510,12770,12770,12770,12770,0
20240726,155100,73157510,12770,12770,12770,12770,0
20240726,155000,73157510,12770,12770,12770,12770,0
20240726,154900,73157510,12770,12770,12770,12770,0
20240726,154800,73157510,12770,12770,12770,12770,0
20240726,154700,73157510,12770,12770,12770,12770,0
20240726,154600,73157510,12770,12770,12770,12770,2
20240726,154500,73157510,12770,12770,12770,12770,0
20240726,154400,73157510,12770,12770,12770,12770,0
20240726,154300,73157510,12770,12770,12770,12770,0
20240726,154200,73157510,12770,12770,12770,12770,0
20240726,154100,73157510,12770,12770,12770,12770,0
20240726,154000,73157510,12770,12770,12770,12770,0
20240726,153900,73157510,12770,12770,12770,12770,0
20240726,153800,73157510,12770,12770,12770,12770,0
20240726,153700,73157510,12770,12770,12770,12770,0
20240726,153600,73157510,12770,12770,12770,12770,0
20240726,153500,73157510,12770,12770,12770,12770,0
20240726,153400,73157510,12770,12770,12770,12770,0
20240726,153300,73157510,12770,12770,12770,12770,0
20240726,153200,73157510,12770,12770,12770,12770,0
20240726,153100,73157510,12770,12770,12770,12770,0
20240726,153000,73157510,12770,12770,12770,12770,2
20240726,152900,73131970,12870,12870,12870,12870,0
20240726,152800,73131970,12870,12870,12870,12870,0
20240726,152700,73131970,12870,12870,12870,12870,0
20240726,152600,73131970,12870,12870,12870,12870,0
20240726,152500,73131970,12870,12870,12870,12870,0
20240726,152400,73131970,12870,12870,12870,12870,0
20240726,152300,73131970,12870,12870,12870,12870,0
20240726,152200,73131970,12870,12870,12870,12870,0
20240726,152100,73131970,12870,12870,12870,12870,0
20240726,152000,73131970,12870,12870,12870,12870,0
20240726,151900,73131970,12870,12870,12870,12870,1
20240726,151800,73119100,12780,12870,12870,12770,62
20240726,151700,72321930,12870,12870,12870,12870,0
20240726,151600,72321930,12870,12870,12870,12870,67
20240726,151500,71459640,12870,12870,12870,12870,0
20240726,151400,71459640,12870,12870,12870,12870,0
20240726,151300,71459640,12870,12870,12870,12870,97
20240726,151200,70211250,12870,12870,12870,12870,0
20240726,151100,70211250,12870,12870,12870,12870,0
20240726,151000,70211250,12870,12870,12870,12870,0
20240726,150900,70211250,12870,12870,12870,12870,1
20240726,150800,70198380,12870,12870,12870,12870,10
20240726,150700,70069680,12870,12870,12870,12870,0
20240726,150600,70069680,12870,12870,12870,12870,0
20240726,150500,70069680,12870,12870,12870,12870,0
20240726,150400,70069680,12870,12870,12870,12870,1
20240726,150300,70056810,12770,12770,12770,12770,1
20240726,150200,70044040,12870,12870,12870,12870,0
20240726,150100,70044040,12870,12870,12870,12870,0
20240726,150000,70044040,12870,12870,12870,12870,0
20240726,145900,70044040,12870,12870,12870,12870,0
20240726,145800,70044040,12870,12870,12870,12870,0
20240726,145700,70044040,12870,12870,12870,12870,0
20240726,145600,70044040,12870,12870,12870,12870,0
20240726,145500,70044040,12870,12870,12870,12870,0
20240726,145400,70044040,12870,12870,12870,12870,0
20240726,145300,70044040,12870,12870,12870,12870,0
20240726,145200,70044040,12870,12870,12870,12870,0
20240726,145100,70044040,12870,12870,12870,12870,5
20240726,145000,69979690,12870,12870,12870,12870,8
20240726,144900,69876730,12880,12880,12880,12880,0
20240726,144800,69876730,12880,12880,12880,12880,0
20240726,144700,69876730,12880,12880,12880,12880,0
20240726,144600,69876730,12880,12880,12880,12880,0
20240726,144500,69876730,12880,12880,12880,12880,0
20240726,144400,69876730,12880,12880,12880,12880,0
20240726,144300,69876730,12880,12880,12880,12880,0
20240726,144200,69876730,12880,12880,12880,12880,0
20240726,144100,69876730,12880,12880,12880,12880,0
20240726,144000,69876730,12880,12880,12880,12880,0
20240726,143900,69876730,12880,12880,12880,12880,0
20240726,143800,69876730,12880,12880,12880,12880,0
20240726,143700,69876730,12880,12880,12880,12880,0
20240726,143600,69876730,12880,12880,12880,12880,0
20240726,143500,69876730,12880,12880,12880,12880,0
20240726,143400,69876730,12880,12880,12880,12880,1
20240726,143300,69863850,12880,12880,12880,12880,1
20240726,143200,69850970,12880,12880,12880,12880,0
20240726,143100,69850970,12880,12880,12880,12880,0
20240726,143000,69850970,12880,12880,12880,12880,0
20240726,142900,69850970,12880,12880,12880,12880,0
20240726,142800,69850970,12880,12880,12880,12880,20
20240726,142700,69593370,12880,12870,12880,12870,70
20240726,142600,68691870,12880,12880,12880,12880,0
20240726,142500,68691870,12880,12880,12880,12880,0
20240726,142400,68691870,12880,12880,12880,12880,0
20240726,142300,68691870,12880,12880,12880,12880,3
20240726,142200,68653230,12890,12890,12890,12890,0
20240726,142100,68653230,12890,12890,12890,12890,0
20240726,142000,68653230,12890,12890,12890,12890,0
20240726,141900,68653230,12890,12890,12890,12890,3
20240726,141800,68614560,12890,12890,12890,12890,0
20240726,141700,68614560,12890,12890,12890,12890,0
20240726,141600,68614560,12890,12880,12890,12880,20
20240726,141500,68356780,12890,12890,12890,12890,0
20240726,141400,68356780,12890,12890,12890,12890,0
20240726,141300,68356780,12890,12890,12890,12890,2
20240726,141200,68331000,12810,12810,12810,12810,0
20240726,141100,68331000,12810,12810,12810,12810,55
20240726,141000,67626450,12890,12890,12890,12890,0
20240726,140900,67626450,12890,12890,12890,12890,0
20240726,140800,67626450,12890,12890,12890,12890,0
20240726,140700,67626450,12890,12890,12890,12890,0
20240726,140600,67626450,12890,12890,12890,12890,0
20240726,140500,67626450,12890,12890,12890,12890,1
20240726,140400,67613560,12900,12900,12900,12900,1
20240726,140300,67600660,12890,12810,12890,12810,4
20240726,140200,67549340,12900,12900,12900,12900,1
20240726,140100,67536440,12890,12830,12890,12830,9
20240726,140000,67420880,12830,12830,12830,12830,86
20240726,135900,66317500,12830,12830,12830,12830,0
20240726,135800,66317500,12830,12830,12830,12830,0
20240726,135700,66317500,12830,12830,12830,12830,0
20240726,135600,66317500,12830,12830,12830,12830,0
20240726,135500,66317500,12830,12830,12830,12830,0
20240726,135400,66317500,12830,12760,12830,12760,112
20240726,135300,64888200,12770,12770,12770,12770,21
20240726,135200,64620030,12770,12770,12770,12770,0
20240726,135100,64620030,12770,12820,12830,12770,5
20240726,135000,64556070,12820,12810,12820,12810,3
20240726,134900,64517620,12820,12820,12820,12770,6
20240726,134800,64440900,12770,12770,12770,12770,1
20240726,134700,64428130,12770,12770,12770,12770,0
20240726,134600,64428130,12770,12770,12770,12770,0
20240726,134500,64428130,12770,12770,12770,12770,0
20240726,134400,64428130,12770,12770,12770,12770,0
20240726,134300,64428130,12770,12770,12770,12770,0
20240726,134200,64428130,12770,12920,12920,12740,9
20240726,134100,64313200,12920,12770,12920,12770,750
20240726,134000,54723900,12780,12780,12780,12780,0
20240726,133900,54723900,12780,12780,12780,12780,0
20240726,133800,54723900,12780,12780,12780,12780,0
20240726,133700,54723900,12780,12780,12780,12780,6
20240726,133600,54647220,12800,12800,12800,12800,0
20240726,133500,54647220,12800,12800,12800,12800,0
20240726,133400,54647220,12800,12800,12800,12800,0
20240726,133300,54647220,12800,12800,12800,12800,0
20240726,133200,54647220,12800,12800,12800,12800,0
20240726,133100,54647220,12800,12800,12800,12800,0
20240726,133000,54647220,12800,12800,12800,12800,0
20240726,132900,54647220,12800,12800,12800,12800,0
20240726,132800,54647220,12800,12800,12800,12800,0
20240726,132700,54647220,12800,12800,12800,12800,0
20240726,132600,54647220,12800,12800,12800,12800,0
20240726,132500,54647220,12800,12800,12800,12800,0
20240726,132400,54647220,12800,12800,12800,12800,0
20240726,132300,54647220,12800,12760,12800,12760,176
20240726,132200,52396360,12760,12760,12760,12760,0
20240726,132100,52396360,12760,12760,12760,12760,0
20240726,132000,52396360,12760,12760,12760,12760,0
20240726,131900,52396360,12760,12760,12760,12760,0
20240726,131800,52396360,12760,12760,12760,12760,4
20240726,131700,52345320,12760,12760,12760,12760,0
20240726,131600,52345320,12760,12760,12770,12760,114
20240726,131500,50890510,12760,12760,12760,12760,0
20240726,131400,50890510,12760,12760,12760,12760,0
20240726,131300,50890510,12760,12760,12760,12760,0
20240726,131200,50890510,12760,12760,12760,12760,0
20240726,131100,50890510,12760,12760,12760,12760,0
20240726,131000,50890510,12760,12760,12760,12760,5
20240726,130900,50826710,12760,12760,12760,12760,0
20240726,130800,50826710,12760,12760,12760,12760,0
20240726,130700,50826710,12760,12760,12760,12760,0
20240726,130600,50826710,12760,12760,12760,12760,0
20240726,130500,50826710,12760,12760,12760,12760,0
20240726,130400,50826710,12760,12760,12760,12760,0
20240726,130300,50826710,12760,12760,12760,12760,10
20240726,130200,50699110,12770,12770,12770,12770,0
20240726,130100,50699110,12770,12770,12770,12770,0
20240726,130000,50699110,12770,12770,12770,12770,0
20240726,125900,50699110,12770,12770,12770,12770,0
20240726,125800,50699110,12770,12770,12770,12770,0
20240726,125700,50699110,12770,12770,12770,12770,0
20240726,125600,50699110,12770,12770,12770,12770,0
20240726,125500,50699110,12770,12770,12770,12770,0
20240726,125400,50699110,12770,12770,12770,12770,0
20240726,125300,50699110,12770,12770,12770,12770,0
20240726,125200,50699110,12770,12770,12770,12770,0
20240726,125100,50699110,12770,12770,12770,12770,0
20240726,125000,50699110,12770,12770,12770,12770,0
20240726,124900,50699110,12770,12770,12770,12770,0
20240726,124800,50699110,12770,12770,12770,12770,0
20240726,124700,50699110,12770,12770,12770,12770,0
20240726,124600,50699110,12770,12770,12770,12770,0
20240726,124500,50699110,12770,12770,12770,12770,0
20240726,124400,50699110,12770,12770,12770,12770,10
20240726,124300,50571410,12770,12750,12770,12750,30
20240726,124200,50188590,12750,12750,12750,12750,0
20240726,124100,50188590,12750,12750,12750,12750,0
20240726,124000,50188590,12750,12750,12750,12750,0
20240726,123900,50188590,12750,12750,12750,12750,0
20240726,123800,50188590,12750,12750,12750,12750,0
20240726,123700,50188590,12750,12750,12750,12750,0
20240726,123600,50188590,12750,12750,12750,12750,0
20240726,123500,50188590,12750,12740,12750,12740,50
20240726,123400,49551180,12730,12730,12730,12730,0
20240726,123300,49551180,12730,12730,12730,12730,10
20240726,123200,49423880,12740,12740,12740,12740,0
20240726,123100,49423880,12740,12580,12740,12580,592
20240726,123000,41958460,12580,12580,12580,12580,0
20240726,122900,41958460,12580,12580,12580,12580,0
20240726,122800,41958460,12580,12580,12580,12580,0
20240726,122700,41958460,12580,12580,12580,12580,0
20240726,122600,41958460,12580,12580,12580,12580,0
20240726,122500,41958460,12580,12580,12580,12580,0
20240726,122400,41958460,12580,12580,12580,12580,0
20240726,122300,41958460,12580,12580,12580,12580,0
20240726,122200,41958460,12580,12580,12580,12580,20
20240726,122100,41706860,12560,12560,12560,12560,0
20240726,122000,41706860,12560,12560,12560,12560,0
20240726,121900,41706860,12560,12560,12560,12560,0
20240726,121800,41706860,12560,12560,12560,12560,0
20240726,121700,41706860,12560,12560,12560,12560,0
20240726,121600,41706860,12560,12560,12560,12560,0
20240726,121500,41706860,12560,12560,12560,12560,0
20240726,121400,41706860,12560,12580,12580,12560,6
20240726,121300,41631420,12460,12460,12460,12460,0
20240726,121200,41631420,12460,12460,12460,12460,0
20240726,121100,41631420,12460,12460,12460,12460,0
20240726,121000,41631420,12460,12460,12460,12460,0
20240726,120900,41631420,12460,12460,12460,12460,402
20240726,120800,36622500,12460,12610,12610,12460,643
20240726,120700,28593470,12610,12610,12610,12610,0
20240726,120600,28593470,12610,12610,12610,12610,0
20240726,120500,28593470,12610,12610,12610,12610,10
20240726,120400,28467370,12610,12610,12610,12610,0
20240726,120300,28467370,12610,12610,12610,12610,0
20240726,120200,28467370,12610,12610,12610,12610,0
20240726,120100,28467370,12610,12610,12610,12610,1
20240726,120000,28454760,12720,12720,12720,12720,0
20240726,115900,28454760,12720,12720,12720,12720,11
20240726,115800,28314840,12720,12720,12720,12720,83
20240726,115700,27259080,12720,12730,12740,12720,165
20240726,115600,25159130,12720,12720,12720,12720,111
20240726,115500,23747210,12720,12720,12720,12720,437
20240726,115400,18188570,12730,12730,12730,12730,50
20240726,115300,17552070,12760,12760,12760,12760,0
20240726,115200,17552070,12760,12760,12760,12760,0
20240726,115100,17552070,12760,12760,12760,12760,0
20240726,115000,17552070,12760,12760,12760,12760,0
20240726,114900,17552070,12760,12760,12760,12760,0
20240726,114800,17552070,12760,12760,12760,12760,0
20240726,114700,17552070,12760,12760,12760,12760,0
20240726,114600,17552070,12760,12760,12760,12760,0
20240726,114500,17552070,12760,12760,12760,12760,0
20240726,114400,17552070,12760,12760,12760,12760,0
20240726,114300,17552070,12760,12760,12760,12760,0
20240726,114200,17552070,12760,12690,12760,12690,100
20240726,114100,16279490,12700,12670,12700,12670,100
20240726,114000,15010290,12600,12600,12600,12600,0
20240726,113900,15010290,12600,12600,12600,12600,0
20240726,113800,15010290,12600,12600,12600,12600,0
20240726,113700,15010290,12600,12600,12600,12600,0
20240726,113600,15010290,12600,12600,12600,12600,0
20240726,113500,15010290,12600,12600,12600,12600,0
20240726,113400,15010290,12600,12600,12600,12600,0
20240726,113300,15010290,12600,12600,12600,12600,0
20240726,113200,15010290,12600,12600,12600,12600,0
20240726,113100,15010290,12600,12600,12600,12600,0
20240726,113000,15010290,12600,12600,12600,12600,0
20240726,112900,15010290,12600,12600,12600,12600,0
20240726,112800,15010290,12600,12600,12600,12600,0
20240726,112700,15010290,12600,12600,12600,12600,0
20240726,112600,15010290,12600,12600,12600,12600,0
20240726,112500,15010290,12600,12600,12600,12600,0
20240726,112400,15010290,12600,12600,12600,12600,0
20240726,112300,15010290,12600,12600,12600,12600,0
20240726,112200,15010290,12600,12600,12600,12600,0
20240726,112100,15010290,12600,12600,12600,12600,0
20240726,112000,15010290,12600,12600,12600,12600,0
20240726,111900,15010290,12600,12600,12600,12600,0
20240726,111800,15010290,12600,12600,12600,12600,0
20240726,111700,15010290,12600,12600,12600,12600,0
20240726,111600,15010290,12600,12600,12600,12600,0
20240726,111500,15010290,12600,12600,12600,12600,7
20240726,111400,14922090,12590,12590,12590,12590,0
20240726,111300,14922090,12590,12590,12590,12590,0
20240726,111200,14922090,12590,12590,12590,12590,0
20240726,111100,14922090,12590,12590,12590,12590,0
20240726,111000,14922090,12590,12590,12590,12590,1
20240726,110900,14909500,12590,12590,12590,12590,0
20240726,110800,14909500,12590,12590,12590,12590,0
20240726,110700,14909500,12590,12590,12590,12590,0
20240726,110600,14909500,12590,12590,12590,12590,0
20240726,110500,14909500,12590,12590,12590,12590,26
20240726,110400,14582160,12600,12600,12600,12600,0
20240726,110300,14582160,12600,12610,12610,12600,65
20240726,110200,13762560,12610,12610,12610,12610,0
20240726,110100,13762560,12610,12610,12610,12610,0
20240726,110000,13762560,12610,12610,12610,12610,0
20240726,105900,13762560,12610,12610,12610,12610,0
20240726,105800,13762560,12610,12610,12610,12610,0
20240726,105700,13762560,12610,12610,12610,12610,0
20240726,105600,13762560,12610,12610,12610,12610,0
20240726,105500,13762560,12610,12610,12610,12610,1
20240726,105400,13749950,12680,12680,12680,12680,0
20240726,105300,13749950,12680,12680,12680,12680,0
20240726,105200,13749950,12680,12680,12680,12680,1
20240726,105100,13737270,12670,12670,12670,12670,1
20240726,105000,13724600,12610,12610,12610,12610,0
20240726,104900,13724600,12610,12610,12610,12610,0
20240726,104800,13724600,12610,12610,12610,12610,2
20240726,104700,13699380,12690,12690,12690,12690,0
20240726,104600,13699380,12690,12690,12690,12690,0
20240726,104500,13699380,12690,12690,12690,12690,0
20240726,104400,13699380,12690,12690,12690,12690,0
20240726,104300,13699380,12690,12690,12690,12690,0
20240726,104200,13699380,12690,12690,12690,12690,0
20240726,104100,13699380,12690,12690,12690,12690,0
20240726,104000,13699380,12690,12690,12690,12690,0
20240726,103900,13699380,12690,12690,12690,12690,0
20240726,103800,13699380,12690,12690,12690,12690,0
20240726,103700,13699380,12690,12690,12690,12690,0
20240726,103600,13699380,12690,12690,12690,12690,0
20240726,103500,13699380,12690,12690,12690,12690,0
20240726,103400,13699380,12690,12690,12690,12690,0
20240726,103300,13699380,12690,12690,12690,12690,0
20240726,103200,13699380,12690,12690,12690,12690,0
20240726,103100,13699380,12690,12690,12690,12690,0
20240726,103000,13699380,12690,12690,12690,12690,0
20240726,102900,13699380,12690,12690,12690,12690,0
20240726,102800,13699380,12690,12690,12690,12690,0
20240726,102700,13699380,12690,12690,12690,12690,0
20240726,102600,13699380,12690,12690,12690,12690,0
20240726,102500,13699380,12690,12670,12690,12670,20
20240726,102400,13445820,12650,12650,12650,12650,35
20240726,102300,13003070,12640,12640,12640,12640,0
20240726,102200,13003070,12640,12640,12640,12640,0
20240726,102100,13003070,12640,12640,12640,12640,0
20240726,102000,13003070,12640,12640,12640,12640,0
20240726,101900,13003070,12640,12640,12640,12640,0
20240726,101800,13003070,12640,12640,12640,12640,0
20240726,101700,13003070,12640,12640,12640,12640,0
20240726,101600,13003070,12640,12640,12640,12640,1
20240726,101500,12990430,12630,12620,12630,12620,3
20240726,101400,12952550,12600,12600,12600,12600,5
20240726,101300,12889550,12600,12600,12600,12600,205
20240726,101200,10306550,12580,12580,12580,12580,0
20240726,101100,10306550,12580,12580,12580,12580,0
20240726,101000,10306550,12580,12580,12580,12580,0
20240726,100900,10306550,12580,12580,12580,12580,0
20240726,100800,10306550,12580,12580,12580,12580,0
20240726,100700,10306550,12580,12580,12580,12580,0
20240726,100600,10306550,12580,12580,12580,12580,6
20240726,100500,10231070,12580,12580,12580,12580,0
20240726,100400,10231070,12580,12580,12580,12580,1
20240726,100300,10218490,12580,12580,12580,12580,56
20240726,100200,9514010,12640,12640,12640,12640,0
20240726,100100,9514010,12640,12640,12640,12640,0
20240726,100000,9514010,12640,12640,12640,12640,0
20240726,095900,9514010,12640,12640,12640,12640,0
20240726,095800,9514010,12640,12640,12640,12640,0
20240726,095700,9514010,12640,12640,12640,12640,0
20240726,095600,9514010,12640,12640,12640,12640,0
20240726,095500,9514010,12640,12640,12640,12640,0
20240726,095400,9514010,12640,12640,12640,12640,0
20240726,095300,9514010,12640,12640,12640,12640,0
20240726,095200,9514010,12640,12640,12640,12640,0
20240726,095100,9514010,12640,12640,12640,12640,0
20240726,095000,9514010,12640,12640,12640,12640,0
20240726,094900,9514010,12640,12640,12640,12640,0
20240726,094800,9514010,12640,12640,12640,12640,0
20240726,094700,9514010,12640,12640,12640,12640,2
20240726,094600,9488730,12640,12640,12640,12640,0
20240726,094500,9488730,12640,12640,12640,12640,0
20240726,094400,9488730,12640,12640,12640,12640,0
20240726,094300,9488730,12640,12640,12640,12640,0
20240726,094200,9488730,12640,12640,12640,12640,0
20240726,094100,9488730,12640,12640,12640,12640,0
20240726,094000,9488730,12640,12640,12640,12640,351
20240726,093900,5052090,12640,12640,12640,12640,0
20240726,093800,5052090,12640,12640,12640,12640,0
20240726,093700,5052090,12640,12640,12640,12640,0
20240726,093600,5052090,12640,12640,12640,12640,0
20240726,093500,5052090,12640,12640,12640,12640,1
20240726,093400,5039450,12570,12570,12570,12570,0
20240726,093300,5039450,12570,12570,12570,12570,0
20240726,093200,5039450,12570,12570,12570,12570,0
20240726,093100,5039450,12570,12570,12570,12570,0
20240726,093000,5039450,12570,12570,12570,12570,0
20240726,092900,5039450,12570,12570,12570,12570,0
20240726,092800,5039450,12570,12570,12570,12570,0
20240726,092700,5039450,12570,12570,12570,12570,1
20240726,092600,5026880,12590,12590,12590,12590,1
20240726,092500,5014290,12600,12600,12600,12600,28
20240726,092400,4661490,12600,12590,12600,12590,16
20240726,092300,4460000,12590,12580,12590,12580,4
20240726,092200,4409660,12580,12580,12580,12580,0
20240726,092100,4409660,12580,12580,12580,12580,1
20240726,092000,4397080,12570,12570,12570,12570,1
20240726,091900,4384510,12570,12570,12570,12570,101
20240726,091800,3114940,12570,12570,12570,12570,0
20240726,091700,3114940,12570,12580,12580,12570,4
20240726,091600,3064650,12570,12570,12570,12570,50
20240726,091500,2436150,12570,12570,12570,12570,0
20240726,091400,2436150,12570,12570,12570,12570,0
20240726,091300,2436150,12570,12530,12570,12530,126
20240726,091200,856090,12490,12490,12490,12490,0
20240726,091100,856090,12490,12460,12490,12460,13
20240726,091000,693840,12450,12450,12450,12450,0
20240726,090900,693840,12450,12450,12450,12450,6
20240726,090800,619140,12450,12450,12450,12450,0
20240726,090700,619140,12450,12450,12450,12450,0
20240726,090600,619140,12450,12450,12450,12450,0
20240726,090500,619140,12450,12400,12450,12400,24
20240726,090400,321040,12350,12350,12350,12350,18
20240726,090300,98740,12350,12350,12350,12350,0
20240726,090200,98740,12350,12350,12350,12350,2
20240726,090100,74040,12340,12340,12340,12340,0
20240726,090000,74040,12340,12340,12340,12340,6