KissMeData/024090/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,190700,30559000,11760,11760,11760,11760,206
20240726,190600,30559000,11760,11760,11760,11760,0
20240726,190500,30559000,11760,11760,11760,11760,0
20240726,190400,30559000,11760,11760,11760,11760,0
20240726,190300,30559000,11760,11760,11760,11760,0
20240726,190200,30559000,11760,11760,11760,11760,0
20240726,190100,30559000,11760,11760,11760,11760,0
20240726,190000,30559000,11760,11760,11760,11760,0
20240726,185900,30559000,11760,11760,11760,11760,0
20240726,185800,30559000,11760,11760,11760,11760,0
20240726,185700,30559000,11760,11760,11760,11760,0
20240726,185600,30559000,11760,11760,11760,11760,0
20240726,185500,30559000,11760,11760,11760,11760,0
20240726,185400,30559000,11760,11760,11760,11760,0
20240726,185300,30559000,11760,11760,11760,11760,0
20240726,185200,30559000,11760,11760,11760,11760,0
20240726,185100,30559000,11760,11760,11760,11760,0
20240726,185000,30559000,11760,11760,11760,11760,0
20240726,184900,30559000,11760,11760,11760,11760,0
20240726,184800,30559000,11760,11760,11760,11760,0
20240726,184700,30559000,11760,11760,11760,11760,0
20240726,184600,30559000,11760,11760,11760,11760,0
20240726,184500,30559000,11760,11760,11760,11760,0
20240726,184400,30559000,11760,11760,11760,11760,0
20240726,184300,30559000,11760,11760,11760,11760,0
20240726,184200,30559000,11760,11760,11760,11760,0
20240726,184100,30559000,11760,11760,11760,11760,0
20240726,184000,30559000,11760,11760,11760,11760,0
20240726,183900,30559000,11760,11760,11760,11760,0
20240726,183800,30559000,11760,11760,11760,11760,0
20240726,183700,30559000,11760,11760,11760,11760,206
20240726,183600,30559000,11760,11760,11760,11760,0
20240726,183500,30559000,11760,11760,11760,11760,0
20240726,183400,30559000,11760,11760,11760,11760,0
20240726,183300,30559000,11760,11760,11760,11760,0
20240726,183200,30559000,11760,11760,11760,11760,0
20240726,183100,30559000,11760,11760,11760,11760,0
20240726,183000,30559000,11760,11760,11760,11760,0
20240726,182900,30559000,11760,11760,11760,11760,0
20240726,182800,30559000,11760,11760,11760,11760,0
20240726,182700,30559000,11760,11760,11760,11760,0
20240726,182600,30559000,11760,11760,11760,11760,0
20240726,182500,30559000,11760,11760,11760,11760,0
20240726,182400,30559000,11760,11760,11760,11760,0
20240726,182300,30559000,11760,11760,11760,11760,0
20240726,182200,30559000,11760,11760,11760,11760,0
20240726,182100,30559000,11760,11760,11760,11760,0
20240726,182000,30559000,11760,11760,11760,11760,0
20240726,181900,30559000,11760,11760,11760,11760,0
20240726,181800,30559000,11760,11760,11760,11760,0
20240726,181700,30559000,11760,11760,11760,11760,0
20240726,181600,30559000,11760,11760,11760,11760,0
20240726,181500,30559000,11760,11760,11760,11760,0
20240726,181400,30559000,11760,11760,11760,11760,0
20240726,181300,30559000,11760,11760,11760,11760,0
20240726,181200,30559000,11760,11760,11760,11760,0
20240726,181100,30559000,11760,11760,11760,11760,0
20240726,181000,30559000,11760,11760,11760,11760,0
20240726,180900,30559000,11760,11760,11760,11760,0
20240726,180800,30559000,11760,11760,11760,11760,0
20240726,180700,30559000,11760,11760,11760,11760,206
20240726,180600,30559000,11760,11760,11760,11760,0
20240726,180500,30559000,11760,11760,11760,11760,0
20240726,180400,30559000,11760,11760,11760,11760,0
20240726,180300,30559000,11760,11760,11760,11760,0
20240726,180200,30559000,11760,11760,11760,11760,0
20240726,180100,30559000,11760,11760,11760,11760,0
20240726,180000,30559000,11760,11760,11760,11760,0
20240726,175900,30559000,11760,11760,11760,11760,0
20240726,175800,30559000,11760,11760,11760,11760,0
20240726,175700,30559000,11760,11760,11760,11760,0
20240726,175600,30559000,11760,11760,11760,11760,0
20240726,175500,30559000,11760,11760,11760,11760,0
20240726,175400,30559000,11760,11760,11760,11760,0
20240726,175300,30559000,11760,11760,11760,11760,0
20240726,175200,30559000,11760,11760,11760,11760,0
20240726,175100,30559000,11760,11760,11760,11760,0
20240726,175000,30559000,11760,11760,11760,11760,0
20240726,174900,30559000,11760,11760,11760,11760,0
20240726,174800,30559000,11760,11760,11760,11760,0
20240726,174700,30559000,11760,11760,11760,11760,0
20240726,174600,30559000,11760,11760,11760,11760,0
20240726,174500,30559000,11760,11760,11760,11760,0
20240726,174400,30559000,11760,11760,11760,11760,0
20240726,174300,30559000,11760,11760,11760,11760,0
20240726,174200,30559000,11760,11760,11760,11760,0
20240726,174100,30559000,11760,11760,11760,11760,0
20240726,174000,30559000,11760,11760,11760,11760,0
20240726,173900,30559000,11760,11760,11760,11760,0
20240726,173800,30559000,11760,11760,11760,11760,0
20240726,173700,30559000,11760,11760,11760,11760,206
20240726,173600,30559000,11760,11760,11760,11760,0
20240726,173500,30559000,11760,11760,11760,11760,0
20240726,173400,30559000,11760,11760,11760,11760,0
20240726,173300,30559000,11760,11760,11760,11760,0
20240726,173200,30559000,11760,11760,11760,11760,0
20240726,173100,30559000,11760,11760,11760,11760,0
20240726,173000,30559000,11760,11760,11760,11760,0
20240726,172900,30559000,11760,11760,11760,11760,0
20240726,172800,30559000,11760,11760,11760,11760,0
20240726,172700,30559000,11760,11760,11760,11760,0
20240726,172600,30559000,11760,11760,11760,11760,0
20240726,172500,30559000,11760,11760,11760,11760,0
20240726,172400,30559000,11760,11760,11760,11760,0
20240726,172300,30559000,11760,11760,11760,11760,0
20240726,172200,30559000,11760,11760,11760,11760,0
20240726,172100,30559000,11760,11760,11760,11760,0
20240726,172000,30559000,11760,11760,11760,11760,0
20240726,171900,30559000,11760,11760,11760,11760,0
20240726,171800,30559000,11760,11760,11760,11760,0
20240726,171700,30559000,11760,11760,11760,11760,0
20240726,171600,30559000,11760,11760,11760,11760,0
20240726,171500,30559000,11760,11760,11760,11760,0
20240726,171400,30559000,11760,11760,11760,11760,0
20240726,171300,30559000,11760,11760,11760,11760,0
20240726,171200,30559000,11760,11760,11760,11760,0
20240726,171100,30559000,11760,11760,11760,11760,0
20240726,171000,30559000,11760,11760,11760,11760,0
20240726,170900,30559000,11760,11760,11760,11760,0
20240726,170800,30559000,11760,11760,11760,11760,0
20240726,170700,30559000,11760,11760,11760,11760,206
20240726,170600,30559000,11760,11760,11760,11760,0
20240726,170500,30559000,11760,11760,11760,11760,0
20240726,170400,30559000,11760,11760,11760,11760,0
20240726,170300,30559000,11760,11760,11760,11760,0
20240726,170200,30559000,11760,11760,11760,11760,0
20240726,170100,30559000,11760,11760,11760,11760,0
20240726,170000,30559000,11760,11760,11760,11760,0
20240726,165900,30559000,11760,11760,11760,11760,0
20240726,165800,30559000,11760,11760,11760,11760,0
20240726,165700,30559000,11760,11760,11760,11760,0
20240726,165600,30559000,11760,11760,11760,11760,0
20240726,165500,30559000,11760,11760,11760,11760,0
20240726,165400,30559000,11760,11760,11760,11760,0
20240726,165300,30559000,11760,11760,11760,11760,0
20240726,165200,30559000,11760,11760,11760,11760,0
20240726,165100,30559000,11760,11760,11760,11760,0
20240726,165000,30559000,11760,11760,11760,11760,0
20240726,164900,30559000,11760,11760,11760,11760,0
20240726,164800,30559000,11760,11760,11760,11760,0
20240726,164700,30559000,11760,11760,11760,11760,0
20240726,164600,30559000,11760,11760,11760,11760,0
20240726,164500,30559000,11760,11760,11760,11760,0
20240726,164400,30559000,11760,11760,11760,11760,0
20240726,164300,30559000,11760,11760,11760,11760,0
20240726,164200,30559000,11760,11760,11760,11760,0
20240726,164100,30559000,11760,11760,11760,11760,0
20240726,164000,30559000,11760,11760,11760,11760,0
20240726,163900,30559000,11760,11760,11760,11760,0
20240726,163800,30559000,11760,11760,11760,11760,0
20240726,163700,30559000,11760,11760,11760,11760,206
20240726,163600,30559000,11760,11760,11760,11760,0
20240726,163500,30559000,11760,11760,11760,11760,0
20240726,163400,30559000,11760,11760,11760,11760,0
20240726,163300,30559000,11760,11760,11760,11760,0
20240726,163200,30559000,11760,11760,11760,11760,0
20240726,163100,30559000,11760,11760,11760,11760,0
20240726,163000,30559000,11760,11760,11760,11760,0
20240726,162900,30559000,11760,11760,11760,11760,0
20240726,162800,30559000,11760,11760,11760,11760,0
20240726,162700,30559000,11760,11760,11760,11760,0
20240726,162600,30559000,11760,11760,11760,11760,0
20240726,162500,30559000,11760,11760,11760,11760,0
20240726,162400,30559000,11760,11760,11760,11760,0
20240726,162300,30559000,11760,11760,11760,11760,0
20240726,162200,30559000,11760,11760,11760,11760,0
20240726,162100,30559000,11760,11760,11760,11760,0
20240726,162000,30559000,11760,11760,11760,11760,0
20240726,161900,30559000,11760,11760,11760,11760,0
20240726,161800,30559000,11760,11760,11760,11760,0
20240726,161700,30559000,11760,11760,11760,11760,0
20240726,161600,30559000,11760,11760,11760,11760,0
20240726,161500,30559000,11760,11760,11760,11760,0
20240726,161400,30559000,11760,11760,11760,11760,0
20240726,161300,30559000,11760,11760,11760,11760,0
20240726,161200,30559000,11760,11760,11760,11760,0
20240726,161100,30559000,11760,11760,11760,11760,0
20240726,161000,30559000,11760,11760,11760,11760,0
20240726,160900,30559000,11760,11760,11760,11760,0
20240726,160800,30559000,11760,11760,11760,11760,0
20240726,160700,30559000,11760,11760,11760,11760,206
20240726,160600,30559000,11760,11760,11760,11760,0
20240726,160500,30559000,11760,11760,11760,11760,0
20240726,160400,30559000,11760,11760,11760,11760,0
20240726,160300,30559000,11760,11760,11760,11760,0
20240726,160200,30559000,11760,11760,11760,11760,0
20240726,160100,30559000,11760,11760,11760,11760,0
20240726,160000,30559000,11760,11760,11760,11760,0
20240726,155900,30559000,11760,11760,11760,11760,0
20240726,155800,30559000,11760,11760,11760,11760,0
20240726,155700,30559000,11760,11760,11760,11760,0
20240726,155600,30559000,11760,11760,11760,11760,0
20240726,155500,30559000,11760,11760,11760,11760,0
20240726,155400,30559000,11760,11760,11760,11760,0
20240726,155300,30559000,11760,11760,11760,11760,0
20240726,155200,30559000,11760,11760,11760,11760,0
20240726,155100,30559000,11760,11760,11760,11760,0
20240726,155000,30559000,11760,11760,11760,11760,0
20240726,154900,30559000,11760,11760,11760,11760,0
20240726,154800,30559000,11760,11760,11760,11760,0
20240726,154700,30559000,11760,11760,11760,11760,0
20240726,154600,30559000,11760,11760,11760,11760,0
20240726,154500,30559000,11760,11760,11760,11760,0
20240726,154400,30559000,11760,11760,11760,11760,0
20240726,154300,30559000,11760,11760,11760,11760,0
20240726,154200,30559000,11760,11760,11760,11760,0
20240726,154100,30559000,11760,11760,11760,11760,0
20240726,154000,30559000,11760,11760,11760,11760,0
20240726,153900,30559000,11760,11760,11760,11760,0
20240726,153800,30559000,11760,11760,11760,11760,0
20240726,153700,30559000,11760,11760,11760,11760,206
20240726,153600,30559000,11760,11760,11760,11760,0
20240726,153500,30559000,11760,11760,11760,11760,0
20240726,153400,30559000,11760,11760,11760,11760,0
20240726,153300,30559000,11760,11760,11760,11760,0
20240726,153200,30559000,11760,11760,11760,11760,0
20240726,153100,30559000,11760,11760,11760,11760,0
20240726,153000,30559000,11760,11760,11760,11760,206
20240726,152900,28136440,11760,11760,11760,11760,0
20240726,152800,28136440,11760,11760,11760,11760,0
20240726,152700,28136440,11760,11760,11760,11760,0
20240726,152600,28136440,11760,11760,11760,11760,0
20240726,152500,28136440,11760,11760,11760,11760,0
20240726,152400,28136440,11760,11760,11760,11760,0
20240726,152300,28136440,11760,11760,11760,11760,0
20240726,152200,28136440,11760,11760,11760,11760,0
20240726,152100,28136440,11760,11760,11760,11760,0
20240726,152000,28136440,11760,11760,11760,11760,0
20240726,151900,28136440,11760,11800,11800,11760,25
20240726,151800,27842100,11810,11810,11810,11810,0
20240726,151700,27842100,11810,11810,11810,11810,0
20240726,151600,27842100,11810,11810,11810,11810,0
20240726,151500,27842100,11810,11810,11810,11810,0
20240726,151400,27842100,11810,11810,11810,11810,0
20240726,151300,27842100,11810,11810,11810,11810,129
20240726,151200,26318610,11810,11810,11810,11810,0
20240726,151100,26318610,11810,11810,11810,11810,0
20240726,151000,26318610,11810,11810,11810,11810,0
20240726,150900,26318610,11810,11810,11810,11810,0
20240726,150800,26318610,11810,11810,11810,11810,0
20240726,150700,26318610,11810,11810,11810,11810,0
20240726,150600,26318610,11810,11810,11810,11810,0
20240726,150500,26318610,11810,11810,11810,11810,0
20240726,150400,26318610,11810,11810,11810,11810,0
20240726,150300,26318610,11810,11810,11810,11810,0
20240726,150200,26318610,11810,11810,11810,11810,0
20240726,150100,26318610,11810,11810,11810,11810,0
20240726,150000,26318610,11810,11810,11810,11810,0
20240726,145900,26318610,11810,11810,11810,11810,0
20240726,145800,26318610,11810,11810,11810,11810,0
20240726,145700,26318610,11810,11810,11810,11810,0
20240726,145600,26318610,11810,11810,11810,11810,0
20240726,145500,26318610,11810,11810,11810,11810,1
20240726,145400,26306800,11810,11810,11810,11810,0
20240726,145300,26306800,11810,11810,11810,11810,0
20240726,145200,26306800,11810,11810,11810,11810,0
20240726,145100,26306800,11810,11810,11810,11810,0
20240726,145000,26306800,11810,11810,11810,11810,0
20240726,144900,26306800,11810,11810,11810,11810,0
20240726,144800,26306800,11810,11810,11810,11810,0
20240726,144700,26306800,11810,11810,11810,11810,0
20240726,144600,26306800,11810,11810,11810,11810,0
20240726,144500,26306800,11810,11810,11810,11810,3
20240726,144400,26271370,11810,11810,11810,11810,0
20240726,144300,26271370,11810,11810,11810,11810,0
20240726,144200,26271370,11810,11810,11810,11810,0
20240726,144100,26271370,11810,11810,11810,11810,0
20240726,144000,26271370,11810,11810,11810,11810,0
20240726,143900,26271370,11810,11810,11810,11810,0
20240726,143800,26271370,11810,11810,11810,11810,1
20240726,143700,26259560,11810,11810,11810,11810,0
20240726,143600,26259560,11810,11810,11810,11810,0
20240726,143500,26259560,11810,11810,11810,11810,1
20240726,143400,26247750,11810,11810,11810,11810,0
20240726,143300,26247750,11810,11810,11810,11810,0
20240726,143200,26247750,11810,11810,11810,11810,0
20240726,143100,26247750,11810,11810,11810,11810,0
20240726,143000,26247750,11810,11810,11810,11810,0
20240726,142900,26247750,11810,11810,11810,11810,0
20240726,142800,26247750,11810,11810,11810,11810,122
20240726,142700,24806930,11810,11810,11810,11810,0
20240726,142600,24806930,11810,11810,11810,11810,0
20240726,142500,24806930,11810,11810,11810,11810,2
20240726,142400,24783310,11810,11810,11810,11810,0
20240726,142300,24783310,11810,11810,11810,11810,2
20240726,142200,24759690,11820,11820,11820,11820,0
20240726,142100,24759690,11820,11820,11820,11820,0
20240726,142000,24759690,11820,11820,11820,11820,0
20240726,141900,24759690,11820,11820,11820,11820,0
20240726,141800,24759690,11820,11820,11820,11820,0
20240726,141700,24759690,11820,11820,11820,11820,0
20240726,141600,24759690,11820,11820,11820,11820,0
20240726,141500,24759690,11820,11820,11820,11820,0
20240726,141400,24759690,11820,11820,11820,11820,0
20240726,141300,24759690,11820,11820,11820,11820,0
20240726,141200,24759690,11820,11820,11820,11820,0
20240726,141100,24759690,11820,11820,11820,11820,0
20240726,141000,24759690,11820,11820,11820,11820,0
20240726,140900,24759690,11820,11820,11820,11820,0
20240726,140800,24759690,11820,11820,11820,11820,0
20240726,140700,24759690,11820,11820,11820,11820,0
20240726,140600,24759690,11820,11820,11820,11820,0
20240726,140500,24759690,11820,11820,11820,11820,0
20240726,140400,24759690,11820,11820,11820,11820,0
20240726,140300,24759690,11820,11820,11820,11820,0
20240726,140200,24759690,11820,11820,11820,11820,0
20240726,140100,24759690,11820,11820,11820,11820,0
20240726,140000,24759690,11820,11820,11820,11820,0
20240726,135900,24759690,11820,11820,11820,11820,0
20240726,135800,24759690,11820,11820,11820,11820,0
20240726,135700,24759690,11820,11820,11820,11820,0
20240726,135600,24759690,11820,11820,11820,11820,0
20240726,135500,24759690,11820,11820,11820,11820,0
20240726,135400,24759690,11820,11820,11820,11820,0
20240726,135300,24759690,11820,11820,11820,11820,0
20240726,135200,24759690,11820,11820,11820,11820,0
20240726,135100,24759690,11820,11820,11820,11820,0
20240726,135000,24759690,11820,11820,11820,11820,0
20240726,134900,24759690,11820,11820,11820,11820,0
20240726,134800,24759690,11820,11820,11820,11820,0
20240726,134700,24759690,11820,11820,11820,11820,0
20240726,134600,24759690,11820,11820,11820,11820,0
20240726,134500,24759690,11820,11820,11820,11820,0
20240726,134400,24759690,11820,11820,11820,11820,0
20240726,134300,24759690,11820,11820,11820,11820,0
20240726,134200,24759690,11820,11820,11820,11820,0
20240726,134100,24759690,11820,11820,11820,11820,0
20240726,134000,24759690,11820,11820,11820,11820,0
20240726,133900,24759690,11820,11820,11820,11820,0
20240726,133800,24759690,11820,11820,11820,11820,0
20240726,133700,24759690,11820,11820,11820,11820,0
20240726,133600,24759690,11820,11820,11820,11820,0
20240726,133500,24759690,11820,11820,11820,11820,0
20240726,133400,24759690,11820,11820,11820,11820,0
20240726,133300,24759690,11820,11820,11820,11820,0
20240726,133200,24759690,11820,11820,11820,11820,0
20240726,133100,24759690,11820,11820,11820,11820,0
20240726,133000,24759690,11820,11820,11820,11820,0
20240726,132900,24759690,11820,11820,11820,11820,0
20240726,132800,24759690,11820,11820,11820,11820,0
20240726,132700,24759690,11820,11820,11820,11820,0
20240726,132600,24759690,11820,11820,11820,11820,0
20240726,132500,24759690,11820,11820,11820,11820,0
20240726,132400,24759690,11820,11820,11820,11820,0
20240726,132300,24759690,11820,11820,11820,11820,0
20240726,132200,24759690,11820,11820,11820,11820,0
20240726,132100,24759690,11820,11820,11820,11820,0
20240726,132000,24759690,11820,11820,11820,11820,0
20240726,131900,24759690,11820,11820,11820,11820,0
20240726,131800,24759690,11820,11820,11820,11820,0
20240726,131700,24759690,11820,11820,11820,11820,0
20240726,131600,24759690,11820,11820,11820,11820,0
20240726,131500,24759690,11820,11820,11820,11820,0
20240726,131400,24759690,11820,11820,11820,11820,0
20240726,131300,24759690,11820,11820,11820,11820,0
20240726,131200,24759690,11820,11820,11820,11820,0
20240726,131100,24759690,11820,11820,11820,11820,0
20240726,131000,24759690,11820,11820,11820,11820,0
20240726,130900,24759690,11820,11820,11820,11820,0
20240726,130800,24759690,11820,11820,11820,11820,0
20240726,130700,24759690,11820,11820,11820,11820,0
20240726,130600,24759690,11820,11820,11820,11820,0
20240726,130500,24759690,11820,11820,11820,11820,0
20240726,130400,24759690,11820,11820,11820,11820,0
20240726,130300,24759690,11820,11820,11820,11820,0
20240726,130200,24759690,11820,11820,11820,11820,0
20240726,130100,24759690,11820,11820,11820,11820,0
20240726,130000,24759690,11820,11820,11820,11820,0
20240726,125900,24759690,11820,11820,11820,11820,0
20240726,125800,24759690,11820,11820,11820,11820,0
20240726,125700,24759690,11820,11820,11820,11820,0
20240726,125600,24759690,11820,11820,11820,11820,0
20240726,125500,24759690,11820,11820,11820,11820,0
20240726,125400,24759690,11820,11820,11820,11820,0
20240726,125300,24759690,11820,11820,11820,11820,0
20240726,125200,24759690,11820,11820,11820,11820,0
20240726,125100,24759690,11820,11820,11820,11820,0
20240726,125000,24759690,11820,11820,11820,11820,0
20240726,124900,24759690,11820,11820,11820,11820,0
20240726,124800,24759690,11820,11820,11820,11820,0
20240726,124700,24759690,11820,11820,11820,11820,0
20240726,124600,24759690,11820,11820,11820,11820,0
20240726,124500,24759690,11820,11820,11820,11820,0
20240726,124400,24759690,11820,11820,11820,11820,0
20240726,124300,24759690,11820,11820,11820,11820,0
20240726,124200,24759690,11820,11820,11820,11820,0
20240726,124100,24759690,11820,11820,11820,11820,0
20240726,124000,24759690,11820,11820,11820,11820,0
20240726,123900,24759690,11820,11820,11820,11820,0
20240726,123800,24759690,11820,11820,11820,11820,0
20240726,123700,24759690,11820,11820,11820,11820,1
20240726,123600,24747870,11760,11760,11760,11760,0
20240726,123500,24747870,11760,11760,11760,11760,2
20240726,123400,24724350,11760,11760,11760,11760,1
20240726,123300,24712590,11760,11760,11760,11760,0
20240726,123200,24712590,11760,11760,11760,11760,0
20240726,123100,24712590,11760,11760,11760,11760,28
20240726,123000,24383310,11760,11760,11760,11760,0
20240726,122900,24383310,11760,11760,11760,11760,0
20240726,122800,24383310,11760,11760,11760,11760,0
20240726,122700,24383310,11760,11760,11760,11760,0
20240726,122600,24383310,11760,11760,11760,11760,0
20240726,122500,24383310,11760,11760,11760,11760,7
20240726,122400,24300990,11750,11760,11760,11750,266
20240726,122300,21174270,11770,11780,11780,11770,39
20240726,122200,20715050,11790,11790,11790,11790,0
20240726,122100,20715050,11790,11790,11790,11790,0
20240726,122000,20715050,11790,11790,11790,11790,0
20240726,121900,20715050,11790,11790,11790,11790,0
20240726,121800,20715050,11790,11790,11790,11790,0
20240726,121700,20715050,11790,11790,11790,11790,0
20240726,121600,20715050,11790,11790,11790,11790,0
20240726,121500,20715050,11790,11790,11790,11790,2
20240726,121400,20691470,11790,11790,11790,11790,1
20240726,121300,20679680,11780,11780,11780,11780,0
20240726,121200,20679680,11780,11780,11780,11780,0
20240726,121100,20679680,11780,11780,11780,11780,0
20240726,121000,20679680,11780,11780,11780,11780,0
20240726,120900,20679680,11780,11780,11780,11780,0
20240726,120800,20679680,11780,11780,11780,11780,1
20240726,120700,20667900,11780,11780,11780,11780,0
20240726,120600,20667900,11780,11780,11780,11780,0
20240726,120500,20667900,11780,11780,11780,11780,2
20240726,120400,20644340,11780,11790,11790,11780,2
20240726,120300,20620770,11780,11780,11780,11780,0
20240726,120200,20620770,11780,11780,11780,11780,0
20240726,120100,20620770,11780,11780,11780,11780,0
20240726,120000,20620770,11780,11780,11780,11780,0
20240726,115900,20620770,11780,11780,11780,11780,0
20240726,115800,20620770,11780,11780,11780,11780,0
20240726,115700,20620770,11780,11780,11780,11780,0
20240726,115600,20620770,11780,11780,11780,11780,0
20240726,115500,20620770,11780,11780,11780,11780,2
20240726,115400,20597210,11780,11780,11780,11780,1
20240726,115300,20585430,11780,11780,11780,11780,0
20240726,115200,20585430,11780,11780,11780,11780,0
20240726,115100,20585430,11780,11780,11780,11780,0
20240726,115000,20585430,11780,11780,11780,11780,0
20240726,114900,20585430,11780,11780,11780,11780,0
20240726,114800,20585430,11780,11780,11780,11780,0
20240726,114700,20585430,11780,11780,11780,11780,0
20240726,114600,20585430,11780,11780,11780,11780,0
20240726,114500,20585430,11780,11780,11780,11780,2
20240726,114400,20561870,11780,11780,11780,11780,1
20240726,114300,20550090,11780,11780,11780,11780,10
20240726,114200,20432290,11790,11790,11790,11790,0
20240726,114100,20432290,11790,11790,11790,11790,0
20240726,114000,20432290,11790,11790,11830,11790,19
20240726,113900,20207940,11790,11790,11830,11790,27
20240726,113800,19889090,11830,11790,11830,11790,33
20240726,113700,19499380,11830,11790,11830,11790,24
20240726,113600,19215940,11830,11790,11830,11790,30
20240726,113500,18861640,11830,11830,11830,11790,37
20240726,113400,18424610,11790,11790,11830,11790,18
20240726,113300,18212070,11830,11790,11830,11790,4
20240726,113200,18164830,11830,11790,11830,11790,4
20240726,113100,18117590,11830,11790,11830,11790,19
20240726,113000,17893180,11790,11790,11830,11790,19
20240726,112900,17668810,11820,11790,11820,11790,3
20240726,112800,17633380,11790,11790,11830,11790,14
20240726,112700,17468110,11830,11790,11830,11790,20
20240726,112600,17231870,11780,11820,11830,11780,21
20240726,112500,16983960,11780,11780,11830,11780,23
20240726,112400,16712670,11820,11780,11830,11780,24
20240726,112300,16429380,11830,11820,11830,11780,15
20240726,112200,16252260,11780,11820,11820,11780,22
20240726,112100,15992660,11780,11820,11820,11780,18
20240726,112000,15780260,11780,11820,11820,11780,4
20240726,111900,15733060,11780,11780,11780,11780,5
20240726,111800,15674160,11780,11780,11780,11780,16
20240726,111700,15485680,11770,11770,11770,11770,0
20240726,111600,15485680,11770,11770,11770,11770,0
20240726,111500,15485680,11770,11770,11770,11770,4
20240726,111400,15438600,11770,11770,11770,11770,2
20240726,111300,15415060,11760,11760,11760,11760,0
20240726,111200,15415060,11760,11760,11760,11760,0
20240726,111100,15415060,11760,11760,11760,11760,0
20240726,111000,15415060,11760,11760,11760,11760,0
20240726,110900,15415060,11760,11760,11760,11760,78
20240726,110800,14497780,11810,11810,11810,11810,0
20240726,110700,14497780,11810,11810,11810,11810,0
20240726,110600,14497780,11810,11810,11810,11810,0
20240726,110500,14497780,11810,11810,11810,11810,0
20240726,110400,14497780,11810,11810,11810,11810,0
20240726,110300,14497780,11810,11810,11810,11810,0
20240726,110200,14497780,11810,11810,11810,11810,0
20240726,110100,14497780,11810,11810,11810,11810,0
20240726,110000,14497780,11810,11810,11810,11810,0
20240726,105900,14497780,11810,11810,11810,11810,0
20240726,105800,14497780,11810,11770,11810,11770,300
20240726,105700,10959550,11750,11750,11750,11750,6
20240726,105600,10889050,11750,11750,11750,11750,0
20240726,105500,10889050,11750,11750,11750,11750,2
20240726,105400,10865550,11750,11750,11750,11750,1
20240726,105300,10853800,11750,11770,11770,11750,2
20240726,105200,10830280,11770,11770,11770,11770,0
20240726,105100,10830280,11770,11770,11770,11770,0
20240726,105000,10830280,11770,11770,11770,11770,0
20240726,104900,10830280,11770,11770,11770,11770,0
20240726,104800,10830280,11770,11770,11770,11770,0
20240726,104700,10830280,11770,11770,11770,11770,0
20240726,104600,10830280,11770,11770,11770,11770,0
20240726,104500,10830280,11770,11770,11770,11770,2
20240726,104400,10806740,11770,11770,11770,11770,1
20240726,104300,10794970,11770,11770,11770,11770,20
20240726,104200,10559570,11770,11770,11770,11770,0
20240726,104100,10559570,11770,11770,11770,11770,0
20240726,104000,10559570,11770,11770,11770,11770,0
20240726,103900,10559570,11770,11770,11770,11770,0
20240726,103800,10559570,11770,11770,11770,11770,0
20240726,103700,10559570,11770,11770,11770,11770,0
20240726,103600,10559570,11770,11770,11770,11770,0
20240726,103500,10559570,11770,11770,11770,11770,3
20240726,103400,10524260,11770,11770,11770,11770,0
20240726,103300,10524260,11770,11770,11770,11770,0
20240726,103200,10524260,11770,11770,11770,11770,0
20240726,103100,10524260,11770,11770,11770,11770,0
20240726,103000,10524260,11770,11770,11770,11770,0
20240726,102900,10524260,11770,11770,11770,11770,0
20240726,102800,10524260,11770,11770,11770,11770,0
20240726,102700,10524260,11770,11770,11770,11770,0
20240726,102600,10524260,11770,11770,11770,11770,0
20240726,102500,10524260,11770,11770,11770,11770,1
20240726,102400,10512490,11770,11770,11770,11770,1
20240726,102300,10500720,11770,11770,11770,11770,0
20240726,102200,10500720,11770,11770,11770,11770,0
20240726,102100,10500720,11770,11770,11770,11770,0
20240726,102000,10500720,11770,11770,11770,11770,0
20240726,101900,10500720,11770,11770,11770,11770,0
20240726,101800,10500720,11770,11770,11770,11770,0
20240726,101700,10500720,11770,11770,11770,11770,0
20240726,101600,10500720,11770,11770,11770,11770,3
20240726,101500,10465410,11780,11780,11780,11780,0
20240726,101400,10465410,11780,11780,11780,11780,0
20240726,101300,10465410,11780,11780,11780,11780,0
20240726,101200,10465410,11780,11780,11780,11780,0
20240726,101100,10465410,11780,11780,11780,11780,0
20240726,101000,10465410,11780,11780,11780,11780,0
20240726,100900,10465410,11780,11780,11780,11780,7
20240726,100800,10382950,11780,11780,11780,11780,0
20240726,100700,10382950,11780,11780,11780,11780,19
20240726,100600,10159130,11780,11780,11780,11780,0
20240726,100500,10159130,11780,11780,11780,11780,0
20240726,100400,10159130,11780,11780,11780,11780,0
20240726,100300,10159130,11780,11780,11780,11780,0
20240726,100200,10159130,11780,11780,11780,11780,0
20240726,100100,10159130,11780,11780,11780,11780,0
20240726,100000,10159130,11780,11760,11780,11760,20
20240726,095900,9923680,11770,11770,11770,11770,0
20240726,095800,9923680,11770,11770,11770,11770,0
20240726,095700,9923680,11770,11770,11770,11770,0
20240726,095600,9923680,11770,11770,11770,11770,0
20240726,095500,9923680,11770,11770,11770,11770,0
20240726,095400,9923680,11770,11770,11770,11770,0
20240726,095300,9923680,11770,11770,11770,11770,1
20240726,095200,9911910,11780,11780,11780,11780,0
20240726,095100,9911910,11780,11780,11780,11780,0
20240726,095000,9911910,11780,11780,11780,11780,0
20240726,094900,9911910,11780,11780,11780,11780,0
20240726,094800,9911910,11780,11780,11780,11780,0
20240726,094700,9911910,11780,11780,11780,11780,0
20240726,094600,9911910,11780,11780,11780,11780,0
20240726,094500,9911910,11780,11780,11780,11780,0
20240726,094400,9911910,11780,11780,11780,11780,1
20240726,094300,9900130,11780,11780,11780,11780,0
20240726,094200,9900130,11780,11780,11780,11780,0
20240726,094100,9900130,11780,11780,11780,11780,0
20240726,094000,9900130,11780,11780,11780,11780,1
20240726,093900,9888350,11780,11780,11780,11780,0
20240726,093800,9888350,11780,11780,11780,11780,1
20240726,093700,9876570,11780,11780,11780,11780,1
20240726,093600,9864790,11750,11750,11750,11750,0
20240726,093500,9864790,11750,11750,11750,11750,2
20240726,093400,9841290,11750,11750,11750,11750,52
20240726,093300,9230290,11750,11750,11750,11750,0
20240726,093200,9230290,11750,11750,11750,11750,0
20240726,093100,9230290,11750,11750,11750,11750,96
20240726,093000,8102290,11750,11750,11750,11750,0
20240726,092900,8102290,11750,11750,11750,11750,0
20240726,092800,8102290,11750,11750,11750,11750,0
20240726,092700,8102290,11750,11750,11750,11750,0
20240726,092600,8102290,11750,11750,11750,11750,0
20240726,092500,8102290,11750,11750,11750,11750,1
20240726,092400,8090540,11750,11750,11750,11750,1
20240726,092300,8078790,11750,11750,11750,11750,224
20240726,092200,5446790,11750,11800,11810,11750,436
20240726,092100,306840,11800,11800,11800,11800,0
20240726,092000,306840,11800,11800,11800,11800,0
20240726,091900,306840,11800,11800,11800,11800,0
20240726,091800,306840,11800,11800,11800,11800,0
20240726,091700,306840,11800,11800,11800,11800,14
20240726,091600,141640,11800,11800,11800,11800,0
20240726,091500,141640,11800,11800,11800,11800,0
20240726,091400,141640,11800,11800,11800,11800,1
20240726,091300,129840,11800,11800,11800,11800,0
20240726,091200,129840,11800,11800,11800,11800,0
20240726,091100,129840,11800,11800,11800,11800,0
20240726,091000,129840,11800,11800,11800,11800,0
20240726,090900,129840,11800,11800,11800,11800,0
20240726,090800,129840,11800,11800,11800,11800,10
20240726,090700,11840,11840,11840,11840,11840,0
20240726,090600,11840,11840,11840,11840,11840,0
20240726,090500,11840,11840,11840,11840,11840,0
20240726,090400,11840,11840,11840,11840,11840,0
20240726,090300,11840,11840,11840,11840,11840,0
20240726,090200,11840,11840,11840,11840,11840,0
20240726,090100,11840,11840,11840,11840,11840,0
20240726,090000,11840,11840,11840,11840,11840,1