KissMeData/086040/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195500,224543730,4830,4830,4830,4830,1708
20240726,195400,224543730,4830,4830,4830,4830,0
20240726,195300,224543730,4830,4830,4830,4830,0
20240726,195200,224543730,4830,4830,4830,4830,0
20240726,195100,224543730,4830,4830,4830,4830,0
20240726,195000,224543730,4830,4830,4830,4830,0
20240726,194900,224543730,4830,4830,4830,4830,0
20240726,194800,224543730,4830,4830,4830,4830,0
20240726,194700,224543730,4830,4830,4830,4830,0
20240726,194600,224543730,4830,4830,4830,4830,0
20240726,194500,224543730,4830,4830,4830,4830,0
20240726,194400,224543730,4830,4830,4830,4830,0
20240726,194300,224543730,4830,4830,4830,4830,0
20240726,194200,224543730,4830,4830,4830,4830,0
20240726,194100,224543730,4830,4830,4830,4830,0
20240726,194000,224543730,4830,4830,4830,4830,0
20240726,193900,224543730,4830,4830,4830,4830,0
20240726,193800,224543730,4830,4830,4830,4830,0
20240726,193700,224543730,4830,4830,4830,4830,0
20240726,193600,224543730,4830,4830,4830,4830,0
20240726,193500,224543730,4830,4830,4830,4830,0
20240726,193400,224543730,4830,4830,4830,4830,0
20240726,193300,224543730,4830,4830,4830,4830,0
20240726,193200,224543730,4830,4830,4830,4830,0
20240726,193100,224543730,4830,4830,4830,4830,0
20240726,193000,224543730,4830,4830,4830,4830,0
20240726,192900,224543730,4830,4830,4830,4830,0
20240726,192800,224543730,4830,4830,4830,4830,0
20240726,192700,224543730,4830,4830,4830,4830,0
20240726,192600,224543730,4830,4830,4830,4830,0
20240726,192500,224543730,4830,4830,4830,4830,1708
20240726,192400,224543730,4830,4830,4830,4830,0
20240726,192300,224543730,4830,4830,4830,4830,0
20240726,192200,224543730,4830,4830,4830,4830,0
20240726,192100,224543730,4830,4830,4830,4830,0
20240726,192000,224543730,4830,4830,4830,4830,0
20240726,191900,224543730,4830,4830,4830,4830,0
20240726,191800,224543730,4830,4830,4830,4830,0
20240726,191700,224543730,4830,4830,4830,4830,0
20240726,191600,224543730,4830,4830,4830,4830,0
20240726,191500,224543730,4830,4830,4830,4830,0
20240726,191400,224543730,4830,4830,4830,4830,0
20240726,191300,224543730,4830,4830,4830,4830,0
20240726,191200,224543730,4830,4830,4830,4830,0
20240726,191100,224543730,4830,4830,4830,4830,0
20240726,191000,224543730,4830,4830,4830,4830,0
20240726,190900,224543730,4830,4830,4830,4830,0
20240726,190800,224543730,4830,4830,4830,4830,0
20240726,190700,224543730,4830,4830,4830,4830,0
20240726,190600,224543730,4830,4830,4830,4830,0
20240726,190500,224543730,4830,4830,4830,4830,0
20240726,190400,224543730,4830,4830,4830,4830,0
20240726,190300,224543730,4830,4830,4830,4830,0
20240726,190200,224543730,4830,4830,4830,4830,0
20240726,190100,224543730,4830,4830,4830,4830,0
20240726,190000,224543730,4830,4830,4830,4830,0
20240726,185900,224543730,4830,4830,4830,4830,0
20240726,185800,224543730,4830,4830,4830,4830,0
20240726,185700,224543730,4830,4830,4830,4830,0
20240726,185600,224543730,4830,4830,4830,4830,0
20240726,185500,224543730,4830,4830,4830,4830,1708
20240726,185400,224543730,4830,4830,4830,4830,0
20240726,185300,224543730,4830,4830,4830,4830,0
20240726,185200,224543730,4830,4830,4830,4830,0
20240726,185100,224543730,4830,4830,4830,4830,0
20240726,185000,224543730,4830,4830,4830,4830,0
20240726,184900,224543730,4830,4830,4830,4830,0
20240726,184800,224543730,4830,4830,4830,4830,0
20240726,184700,224543730,4830,4830,4830,4830,0
20240726,184600,224543730,4830,4830,4830,4830,0
20240726,184500,224543730,4830,4830,4830,4830,0
20240726,184400,224543730,4830,4830,4830,4830,0
20240726,184300,224543730,4830,4830,4830,4830,0
20240726,184200,224543730,4830,4830,4830,4830,0
20240726,184100,224543730,4830,4830,4830,4830,0
20240726,184000,224543730,4830,4830,4830,4830,0
20240726,183900,224543730,4830,4830,4830,4830,0
20240726,183800,224543730,4830,4830,4830,4830,0
20240726,183700,224543730,4830,4830,4830,4830,0
20240726,183600,224543730,4830,4830,4830,4830,0
20240726,183500,224543730,4830,4830,4830,4830,0
20240726,183400,224543730,4830,4830,4830,4830,0
20240726,183300,224543730,4830,4830,4830,4830,0
20240726,183200,224543730,4830,4830,4830,4830,0
20240726,183100,224543730,4830,4830,4830,4830,0
20240726,183000,224543730,4830,4830,4830,4830,0
20240726,182900,224543730,4830,4830,4830,4830,0
20240726,182800,224543730,4830,4830,4830,4830,0
20240726,182700,224543730,4830,4830,4830,4830,0
20240726,182600,224543730,4830,4830,4830,4830,0
20240726,182500,224543730,4830,4830,4830,4830,1708
20240726,182400,224543730,4830,4830,4830,4830,0
20240726,182300,224543730,4830,4830,4830,4830,0
20240726,182200,224543730,4830,4830,4830,4830,0
20240726,182100,224543730,4830,4830,4830,4830,0
20240726,182000,224543730,4830,4830,4830,4830,0
20240726,181900,224543730,4830,4830,4830,4830,0
20240726,181800,224543730,4830,4830,4830,4830,0
20240726,181700,224543730,4830,4830,4830,4830,0
20240726,181600,224543730,4830,4830,4830,4830,0
20240726,181500,224543730,4830,4830,4830,4830,0
20240726,181400,224543730,4830,4830,4830,4830,0
20240726,181300,224543730,4830,4830,4830,4830,0
20240726,181200,224543730,4830,4830,4830,4830,0
20240726,181100,224543730,4830,4830,4830,4830,0
20240726,181000,224543730,4830,4830,4830,4830,0
20240726,180900,224543730,4830,4830,4830,4830,0
20240726,180800,224543730,4830,4830,4830,4830,0
20240726,180700,224543730,4830,4830,4830,4830,0
20240726,180600,224543730,4830,4830,4830,4830,0
20240726,180500,224543730,4830,4830,4830,4830,0
20240726,180400,224543730,4830,4830,4830,4830,0
20240726,180300,224543730,4830,4830,4830,4830,0
20240726,180200,224543730,4830,4830,4830,4830,0
20240726,180100,224543730,4830,4830,4830,4830,0
20240726,180000,224543730,4830,4830,4830,4830,0
20240726,175900,224543730,4830,4830,4830,4830,0
20240726,175800,224543730,4830,4830,4830,4830,0
20240726,175700,224543730,4830,4830,4830,4830,0
20240726,175600,224543730,4830,4830,4830,4830,0
20240726,175500,224543730,4830,4830,4830,4830,1708
20240726,175400,224543730,4830,4830,4830,4830,0
20240726,175300,224543730,4830,4830,4830,4830,0
20240726,175200,224543730,4830,4830,4830,4830,0
20240726,175100,224543730,4830,4830,4830,4830,0
20240726,175000,224543730,4830,4830,4830,4830,0
20240726,174900,224543730,4830,4830,4830,4830,0
20240726,174800,224543730,4830,4830,4830,4830,0
20240726,174700,224543730,4830,4830,4830,4830,0
20240726,174600,224543730,4830,4830,4830,4830,0
20240726,174500,224543730,4830,4830,4830,4830,0
20240726,174400,224543730,4830,4830,4830,4830,0
20240726,174300,224543730,4830,4830,4830,4830,0
20240726,174200,224543730,4830,4830,4830,4830,0
20240726,174100,224543730,4830,4830,4830,4830,0
20240726,174000,224543730,4830,4830,4830,4830,0
20240726,173900,224543730,4830,4830,4830,4830,0
20240726,173800,224543730,4830,4830,4830,4830,0
20240726,173700,224543730,4830,4830,4830,4830,0
20240726,173600,224543730,4830,4830,4830,4830,0
20240726,173500,224543730,4830,4830,4830,4830,0
20240726,173400,224543730,4830,4830,4830,4830,0
20240726,173300,224543730,4830,4830,4830,4830,0
20240726,173200,224543730,4830,4830,4830,4830,0
20240726,173100,224543730,4830,4830,4830,4830,0
20240726,173000,224543730,4830,4830,4830,4830,0
20240726,172900,224543730,4830,4830,4830,4830,0
20240726,172800,224543730,4830,4830,4830,4830,0
20240726,172700,224543730,4830,4830,4830,4830,0
20240726,172600,224543730,4830,4830,4830,4830,0
20240726,172500,224543730,4830,4830,4830,4830,1708
20240726,172400,224543730,4830,4830,4830,4830,0
20240726,172300,224543730,4830,4830,4830,4830,0
20240726,172200,224543730,4830,4830,4830,4830,0
20240726,172100,224543730,4830,4830,4830,4830,0
20240726,172000,224543730,4830,4830,4830,4830,0
20240726,171900,224543730,4830,4830,4830,4830,0
20240726,171800,224543730,4830,4830,4830,4830,0
20240726,171700,224543730,4830,4830,4830,4830,0
20240726,171600,224543730,4830,4830,4830,4830,0
20240726,171500,224543730,4830,4830,4830,4830,0
20240726,171400,224543730,4830,4830,4830,4830,0
20240726,171300,224543730,4830,4830,4830,4830,0
20240726,171200,224543730,4830,4830,4830,4830,0
20240726,171100,224543730,4830,4830,4830,4830,0
20240726,171000,224543730,4830,4830,4830,4830,0
20240726,170900,224543730,4830,4830,4830,4830,0
20240726,170800,224543730,4830,4830,4830,4830,0
20240726,170700,224543730,4830,4830,4830,4830,0
20240726,170600,224543730,4830,4830,4830,4830,0
20240726,170500,224543730,4830,4830,4830,4830,0
20240726,170400,224543730,4830,4830,4830,4830,0
20240726,170300,224543730,4830,4830,4830,4830,0
20240726,170200,224543730,4830,4830,4830,4830,0
20240726,170100,224543730,4830,4830,4830,4830,0
20240726,170000,224543730,4830,4830,4830,4830,0
20240726,165900,224543730,4830,4830,4830,4830,0
20240726,165800,224543730,4830,4830,4830,4830,0
20240726,165700,224543730,4830,4830,4830,4830,0
20240726,165600,224543730,4830,4830,4830,4830,0
20240726,165500,224543730,4830,4830,4830,4830,1708
20240726,165400,224543730,4830,4830,4830,4830,0
20240726,165300,224543730,4830,4830,4830,4830,0
20240726,165200,224543730,4830,4830,4830,4830,0
20240726,165100,224543730,4830,4830,4830,4830,0
20240726,165000,224543730,4830,4830,4830,4830,0
20240726,164900,224543730,4830,4830,4830,4830,0
20240726,164800,224543730,4830,4830,4830,4830,0
20240726,164700,224543730,4830,4830,4830,4830,0
20240726,164600,224543730,4830,4830,4830,4830,0
20240726,164500,224543730,4830,4830,4830,4830,0
20240726,164400,224543730,4830,4830,4830,4830,0
20240726,164300,224543730,4830,4830,4830,4830,0
20240726,164200,224543730,4830,4830,4830,4830,0
20240726,164100,224543730,4830,4830,4830,4830,0
20240726,164000,224543730,4830,4830,4830,4830,0
20240726,163900,224543730,4830,4830,4830,4830,0
20240726,163800,224543730,4830,4830,4830,4830,0
20240726,163700,224543730,4830,4830,4830,4830,0
20240726,163600,224543730,4830,4830,4830,4830,0
20240726,163500,224543730,4830,4830,4830,4830,0
20240726,163400,224543730,4830,4830,4830,4830,0
20240726,163300,224543730,4830,4830,4830,4830,0
20240726,163200,224543730,4830,4830,4830,4830,0
20240726,163100,224543730,4830,4830,4830,4830,0
20240726,163000,224543730,4830,4830,4830,4830,0
20240726,162900,224543730,4830,4830,4830,4830,0
20240726,162800,224543730,4830,4830,4830,4830,0
20240726,162700,224543730,4830,4830,4830,4830,0
20240726,162600,224543730,4830,4830,4830,4830,0
20240726,162500,224543730,4830,4830,4830,4830,1708
20240726,162400,224543730,4830,4830,4830,4830,0
20240726,162300,224543730,4830,4830,4830,4830,0
20240726,162200,224543730,4830,4830,4830,4830,0
20240726,162100,224543730,4830,4830,4830,4830,0
20240726,162000,224543730,4830,4830,4830,4830,0
20240726,161900,224543730,4830,4830,4830,4830,0
20240726,161800,224543730,4830,4830,4830,4830,0
20240726,161700,224543730,4830,4830,4830,4830,0
20240726,161600,224543730,4830,4830,4830,4830,0
20240726,161500,224543730,4830,4830,4830,4830,0
20240726,161400,224543730,4830,4830,4830,4830,0
20240726,161300,224543730,4830,4830,4830,4830,0
20240726,161200,224543730,4830,4830,4830,4830,0
20240726,161100,224543730,4830,4830,4830,4830,0
20240726,161000,224543730,4830,4830,4830,4830,0
20240726,160900,224543730,4830,4830,4830,4830,0
20240726,160800,224543730,4830,4830,4830,4830,0
20240726,160700,224543730,4830,4830,4830,4830,0
20240726,160600,224543730,4830,4830,4830,4830,0
20240726,160500,224543730,4830,4830,4830,4830,0
20240726,160400,224543730,4830,4830,4830,4830,0
20240726,160300,224543730,4830,4830,4830,4830,0
20240726,160200,224543730,4830,4830,4830,4830,0
20240726,160100,224543730,4830,4830,4830,4830,0
20240726,160000,224543730,4830,4830,4830,4830,0
20240726,155900,224543730,4830,4830,4830,4830,0
20240726,155800,224543730,4830,4830,4830,4830,0
20240726,155700,224543730,4830,4830,4830,4830,0
20240726,155600,224543730,4830,4830,4830,4830,0
20240726,155500,224543730,4830,4830,4830,4830,1708
20240726,155400,224543730,4830,4830,4830,4830,0
20240726,155300,224543730,4830,4830,4830,4830,0
20240726,155200,224543730,4830,4830,4830,4830,0
20240726,155100,224543730,4830,4830,4830,4830,0
20240726,155000,224543730,4830,4830,4830,4830,0
20240726,154900,224543730,4830,4830,4830,4830,0
20240726,154800,224543730,4830,4830,4830,4830,0
20240726,154700,224543730,4830,4830,4830,4830,0
20240726,154600,224543730,4830,4830,4830,4830,0
20240726,154500,224543730,4830,4830,4830,4830,0
20240726,154400,224543730,4830,4830,4830,4830,0
20240726,154300,224543730,4830,4830,4830,4830,0
20240726,154200,224543730,4830,4830,4830,4830,0
20240726,154100,224543730,4830,4830,4830,4830,0
20240726,154000,224543730,4830,4830,4830,4830,0
20240726,153900,224543730,4830,4830,4830,4830,0
20240726,153800,224543730,4830,4830,4830,4830,0
20240726,153700,224543730,4830,4830,4830,4830,0
20240726,153600,224543730,4830,4830,4830,4830,0
20240726,153500,224543730,4830,4830,4830,4830,0
20240726,153400,224543730,4830,4830,4830,4830,0
20240726,153300,224543730,4830,4830,4830,4830,0
20240726,153200,224543730,4830,4830,4830,4830,0
20240726,153100,224543730,4830,4830,4830,4830,0
20240726,153000,224543730,4830,4830,4830,4830,1708
20240726,152900,216294090,4815,4815,4815,4815,0
20240726,152800,216294090,4815,4815,4815,4815,0
20240726,152700,216294090,4815,4815,4815,4815,0
20240726,152600,216294090,4815,4815,4815,4815,0
20240726,152500,216294090,4815,4815,4815,4815,0
20240726,152400,216294090,4815,4815,4815,4815,0
20240726,152300,216294090,4815,4815,4815,4815,0
20240726,152200,216294090,4815,4815,4815,4815,0
20240726,152100,216294090,4815,4815,4815,4815,0
20240726,152000,216294090,4815,4815,4815,4815,0
20240726,151900,216294090,4815,4810,4815,4810,154
20240726,151800,215553330,4815,4815,4815,4815,10
20240726,151700,215505180,4815,4810,4815,4810,612
20240726,151600,212558895,4810,4815,4815,4810,104
20240726,151500,212058640,4810,4810,4815,4810,305
20240726,151400,210591565,4815,4810,4815,4810,128
20240726,151300,209975880,4815,4815,4815,4815,0
20240726,151200,209975880,4815,4815,4815,4815,0
20240726,151100,209975880,4815,4815,4815,4815,0
20240726,151000,209975880,4815,4815,4815,4815,10
20240726,150900,209927730,4805,4805,4805,4805,165
20240726,150800,209134905,4810,4810,4810,4810,6
20240726,150700,209106045,4815,4815,4815,4815,0
20240726,150600,209106045,4815,4815,4815,4815,0
20240726,150500,209106045,4815,4815,4815,4805,14
20240726,150400,209038710,4810,4810,4810,4805,61
20240726,150300,208745355,4815,4815,4815,4815,45
20240726,150200,208528680,4810,4810,4810,4810,0
20240726,150100,208528680,4810,4815,4815,4810,26
20240726,150000,208403495,4815,4815,4815,4815,10
20240726,145900,208355345,4815,4810,4815,4810,165
20240726,145800,207560875,4815,4800,4815,4800,25
20240726,145700,207440650,4815,4815,4815,4815,5
20240726,145600,207416575,4820,4820,4820,4820,0
20240726,145500,207416575,4820,4820,4820,4820,4
20240726,145400,207397295,4820,4820,4820,4820,0
20240726,145300,207397295,4820,4820,4820,4820,10
20240726,145200,207349095,4820,4820,4820,4820,14
20240726,145100,207281615,4820,4820,4820,4820,1
20240726,145000,207276795,4800,4800,4800,4800,0
20240726,144900,207276795,4800,4800,4800,4800,20
20240726,144800,207180795,4820,4820,4820,4820,0
20240726,144700,207180795,4820,4820,4820,4820,0
20240726,144600,207180795,4820,4820,4820,4820,0
20240726,144500,207180795,4820,4820,4820,4820,0
20240726,144400,207180795,4820,4820,4820,4820,0
20240726,144300,207180795,4820,4820,4820,4820,0
20240726,144200,207180795,4820,4820,4820,4820,0
20240726,144100,207180795,4820,4820,4820,4820,0
20240726,144000,207180795,4820,4820,4820,4820,10
20240726,143900,207132595,4820,4815,4820,4815,43
20240726,143800,206925435,4820,4820,4820,4820,0
20240726,143700,206925435,4820,4820,4820,4820,2
20240726,143600,206915795,4820,4820,4820,4820,0
20240726,143500,206915795,4820,4820,4820,4820,0
20240726,143400,206915795,4820,4810,4820,4810,111
20240726,143300,206381775,4810,4810,4810,4810,500
20240726,143200,203976775,4820,4820,4820,4820,1
20240726,143100,203971955,4820,4820,4820,4820,0
20240726,143000,203971955,4820,4820,4820,4820,0
20240726,142900,203971955,4820,4820,4820,4820,10
20240726,142800,203923755,4810,4810,4810,4810,30
20240726,142700,203779455,4820,4820,4820,4820,0
20240726,142600,203779455,4820,4820,4820,4820,0
20240726,142500,203779455,4820,4820,4820,4820,0
20240726,142400,203779455,4820,4820,4820,4820,0
20240726,142300,203779455,4820,4820,4820,4820,0
20240726,142200,203779455,4820,4820,4820,4820,0
20240726,142100,203779455,4820,4820,4820,4820,0
20240726,142000,203779455,4820,4820,4820,4820,0
20240726,141900,203779455,4820,4820,4820,4820,0
20240726,141800,203779455,4820,4820,4820,4820,4
20240726,141700,203760175,4820,4805,4820,4805,104
20240726,141600,203260395,4820,4805,4820,4805,6124
20240726,141500,173800940,4805,4805,4805,4805,0
20240726,141400,173800940,4805,4805,4805,4805,0
20240726,141300,173800940,4805,4800,4805,4800,411
20240726,141200,171828085,4795,4795,4795,4795,187
20240726,141100,170931420,4795,4795,4795,4795,100
20240726,141000,170451920,4795,4795,4795,4795,0
20240726,140900,170451920,4795,4795,4795,4795,0
20240726,140800,170451920,4795,4795,4795,4795,0
20240726,140700,170451920,4795,4795,4795,4795,0
20240726,140600,170451920,4795,4795,4795,4795,0
20240726,140500,170451920,4795,4795,4795,4795,14
20240726,140400,170384790,4795,4795,4795,4795,0
20240726,140300,170384790,4795,4795,4795,4795,0
20240726,140200,170384790,4795,4795,4795,4795,64
20240726,140100,170077910,4795,4795,4795,4795,0
20240726,140000,170077910,4795,4795,4795,4795,4
20240726,135900,170058730,4795,4795,4795,4795,0
20240726,135800,170058730,4795,4795,4795,4795,200
20240726,135700,169099730,4795,4795,4795,4795,2
20240726,135600,169090140,4795,4795,4795,4795,0
20240726,135500,169090140,4795,4795,4795,4795,0
20240726,135400,169090140,4795,4795,4795,4795,0
20240726,135300,169090140,4795,4795,4795,4795,11
20240726,135200,169037395,4785,4790,4790,4785,50
20240726,135100,168798125,4795,4795,4795,4795,0
20240726,135000,168798125,4795,4795,4795,4795,100
20240726,134900,168318625,4795,4795,4795,4795,18
20240726,134800,168232315,4785,4785,4785,4785,20
20240726,134700,168136615,4805,4805,4805,4805,0
20240726,134600,168136615,4805,4805,4805,4805,0
20240726,134500,168136615,4805,4805,4805,4805,0
20240726,134400,168136615,4805,4805,4805,4805,0
20240726,134300,168136615,4805,4805,4805,4805,0
20240726,134200,168136615,4805,4800,4805,4800,118
20240726,134100,167570125,4805,4805,4805,4800,139
20240726,134000,166902730,4800,4800,4800,4800,10
20240726,133900,166854730,4805,4800,4805,4800,58
20240726,133800,166576225,4805,4805,4805,4805,0
20240726,133700,166576225,4805,4805,4805,4805,0
20240726,133600,166576225,4805,4800,4805,4800,681
20240726,133500,163307375,4805,4800,4805,4800,332
20240726,133400,161713760,4800,4800,4800,4800,532
20240726,133300,159160160,4800,4800,4800,4800,0
20240726,133200,159160160,4800,4780,4800,4780,30
20240726,133100,159016560,4780,4785,4785,4780,609
20240726,133000,156103030,4800,4800,4800,4800,0
20240726,132900,156103030,4800,4800,4800,4800,0
20240726,132800,156103030,4800,4800,4800,4800,0
20240726,132700,156103030,4800,4800,4800,4800,10
20240726,132600,156055030,4805,4805,4805,4805,15
20240726,132500,155982955,4805,4800,4805,4800,24
20240726,132400,155867740,4800,4800,4800,4800,21
20240726,132300,155766940,4800,4800,4800,4800,9
20240726,132200,155723740,4805,4805,4805,4800,717
20240726,132100,152279305,4805,4805,4805,4805,0
20240726,132000,152279305,4805,4805,4805,4805,0
20240726,131900,152279305,4805,4805,4805,4805,0
20240726,131800,152279305,4805,4805,4805,4805,0
20240726,131700,152279305,4805,4805,4805,4805,0
20240726,131600,152279305,4805,4805,4805,4805,6
20240726,131500,152250475,4805,4790,4805,4785,929
20240726,131400,147787385,4800,4800,4800,4800,0
20240726,131300,147787385,4800,4800,4800,4800,0
20240726,131200,147787385,4800,4800,4800,4800,351
20240726,131100,146102585,4800,4800,4800,4800,0
20240726,131000,146102585,4800,4795,4800,4795,160
20240726,130900,145335345,4795,4795,4795,4795,5
20240726,130800,145311370,4795,4795,4795,4795,0
20240726,130700,145311370,4795,4795,4795,4795,0
20240726,130600,145311370,4795,4795,4795,4795,500
20240726,130500,142913870,4795,4795,4795,4795,0
20240726,130400,142913870,4795,4795,4795,4795,0
20240726,130300,142913870,4795,4795,4795,4795,0
20240726,130200,142913870,4795,4795,4795,4795,0
20240726,130100,142913870,4795,4795,4795,4795,5
20240726,130000,142889895,4795,4795,4795,4795,2
20240726,125900,142880305,4790,4790,4790,4790,0
20240726,125800,142880305,4790,4790,4790,4790,0
20240726,125700,142880305,4790,4790,4790,4790,201
20240726,125600,141917515,4795,4795,4795,4795,0
20240726,125500,141917515,4795,4795,4795,4795,0
20240726,125400,141917515,4795,4795,4795,4795,2
20240726,125300,141907925,4790,4790,4790,4790,0
20240726,125200,141907925,4790,4790,4790,4790,0
20240726,125100,141907925,4790,4790,4790,4790,3
20240726,125000,141893555,4795,4795,4795,4795,0
20240726,124900,141893555,4795,4795,4795,4795,4
20240726,124800,141874375,4795,4795,4795,4795,0
20240726,124700,141874375,4795,4795,4795,4795,0
20240726,124600,141874375,4795,4795,4795,4795,0
20240726,124500,141874375,4795,4795,4795,4795,0
20240726,124400,141874375,4795,4795,4795,4795,0
20240726,124300,141874375,4795,4795,4795,4795,0
20240726,124200,141874375,4795,4790,4795,4790,175
20240726,124100,141035585,4790,4790,4790,4790,0
20240726,124000,141035585,4790,4790,4790,4790,0
20240726,123900,141035585,4790,4790,4790,4790,0
20240726,123800,141035585,4790,4780,4790,4780,43
20240726,123700,140830030,4780,4780,4780,4780,0
20240726,123600,140830030,4780,4780,4780,4780,0
20240726,123500,140830030,4780,4780,4780,4780,0
20240726,123400,140830030,4780,4780,4780,4780,0
20240726,123300,140830030,4780,4780,4780,4780,2
20240726,123200,140820470,4770,4770,4770,4770,0
20240726,123100,140820470,4770,4770,4770,4770,0
20240726,123000,140820470,4770,4770,4770,4770,0
20240726,122900,140820470,4770,4770,4770,4770,0
20240726,122800,140820470,4770,4770,4770,4770,0
20240726,122700,140820470,4770,4770,4770,4770,200
20240726,122600,139866470,4770,4770,4770,4770,1
20240726,122500,139861700,4775,4775,4775,4775,0
20240726,122400,139861700,4775,4775,4775,4775,0
20240726,122300,139861700,4775,4775,4775,4775,4
20240726,122200,139842600,4775,4770,4780,4770,8
20240726,122100,139804410,4770,4775,4780,4770,8
20240726,122000,139766195,4770,4770,4770,4770,0
20240726,121900,139766195,4770,4770,4770,4770,0
20240726,121800,139766195,4770,4775,4775,4770,6
20240726,121700,139737550,4770,4770,4770,4770,85
20240726,121600,139332100,4770,4795,4800,4770,4
20240726,121500,139312965,4770,4770,4770,4770,0
20240726,121400,139312965,4770,4800,4800,4770,5
20240726,121300,139288995,4770,4775,4775,4770,2
20240726,121200,139279450,4770,4770,4770,4770,1
20240726,121100,139274680,4775,4775,4775,4775,100
20240726,121000,138797180,4775,4775,4775,4775,0
20240726,120900,138797180,4775,4800,4800,4775,3
20240726,120800,138782825,4775,4775,4775,4775,0
20240726,120700,138782825,4775,4775,4775,4775,0
20240726,120600,138782825,4775,4775,4775,4775,0
20240726,120500,138782825,4775,4775,4775,4775,0
20240726,120400,138782825,4775,4775,4775,4775,0
20240726,120300,138782825,4775,4775,4775,4775,1
20240726,120200,138778050,4780,4785,4800,4780,18
20240726,120100,138691770,4775,4775,4775,4775,0
20240726,120000,138691770,4775,4775,4775,4775,0
20240726,115900,138691770,4775,4780,4780,4775,206
20240726,115800,137707240,4780,4780,4780,4780,0
20240726,115700,137707240,4780,4780,4780,4780,0
20240726,115600,137707240,4780,4780,4780,4780,0
20240726,115500,137707240,4780,4780,4780,4780,0
20240726,115400,137707240,4780,4780,4780,4780,0
20240726,115300,137707240,4780,4780,4780,4780,0
20240726,115200,137707240,4780,4780,4780,4780,0
20240726,115100,137707240,4780,4780,4780,4780,0
20240726,115000,137707240,4780,4780,4780,4780,0
20240726,114900,137707240,4780,4780,4780,4780,0
20240726,114800,137707240,4780,4780,4780,4780,1
20240726,114700,137702460,4810,4810,4810,4810,0
20240726,114600,137702460,4810,4810,4810,4810,5
20240726,114500,137678410,4780,4780,4780,4780,0
20240726,114400,137678410,4780,4780,4780,4780,0
20240726,114300,137678410,4780,4780,4780,4780,0
20240726,114200,137678410,4780,4780,4780,4780,13
20240726,114100,137616270,4810,4810,4810,4810,0
20240726,114000,137616270,4810,4810,4810,4810,55
20240726,113900,137351720,4810,4810,4810,4810,0
20240726,113800,137351720,4810,4810,4810,4810,0
20240726,113700,137351720,4810,4810,4810,4810,0
20240726,113600,137351720,4810,4810,4810,4810,35
20240726,113500,137183370,4810,4810,4810,4810,50
20240726,113400,136942870,4810,4810,4810,4810,0
20240726,113300,136942870,4810,4810,4810,4810,0
20240726,113200,136942870,4810,4810,4810,4810,0
20240726,113100,136942870,4810,4810,4810,4810,4
20240726,113000,136923630,4790,4790,4790,4790,0
20240726,112900,136923630,4790,4790,4790,4790,0
20240726,112800,136923630,4790,4795,4795,4790,252
20240726,112700,135716295,4815,4815,4815,4815,0
20240726,112600,135716295,4815,4815,4815,4815,17
20240726,112500,135634440,4815,4815,4815,4815,0
20240726,112400,135634440,4815,4815,4815,4815,0
20240726,112300,135634440,4815,4815,4815,4815,0
20240726,112200,135634440,4815,4815,4815,4815,0
20240726,112100,135634440,4815,4815,4815,4815,0
20240726,112000,135634440,4815,4810,4815,4810,185
20240726,111900,134744440,4810,4810,4810,4810,0
20240726,111800,134744440,4810,4810,4810,4810,50
20240726,111700,134503940,4795,4795,4795,4795,1
20240726,111600,134499145,4785,4785,4785,4785,0
20240726,111500,134499145,4785,4785,4785,4785,0
20240726,111400,134499145,4785,4785,4785,4785,5
20240726,111300,134475220,4785,4785,4785,4780,105
20240726,111200,133972845,4775,4775,4775,4775,0
20240726,111100,133972845,4775,4775,4775,4775,0
20240726,111000,133972845,4775,4775,4775,4775,1
20240726,110900,133968070,4775,4775,4775,4775,41
20240726,110800,133772295,4785,4785,4785,4785,1
20240726,110700,133767510,4770,4780,4780,4770,109
20240726,110600,133247515,4780,4780,4780,4780,0
20240726,110500,133247515,4780,4780,4780,4780,0
20240726,110400,133247515,4780,4780,4780,4780,0
20240726,110300,133247515,4780,4780,4780,4780,0
20240726,110200,133247515,4780,4780,4780,4780,0
20240726,110100,133247515,4780,4780,4780,4780,0
20240726,110000,133247515,4780,4780,4780,4780,93
20240726,105900,132802975,4810,4810,4810,4810,0
20240726,105800,132802975,4810,4810,4810,4810,0
20240726,105700,132802975,4810,4810,4810,4810,3
20240726,105600,132788545,4780,4810,4810,4780,21
20240726,105500,132688135,4780,4780,4780,4780,1
20240726,105400,132683355,4815,4815,4815,4815,0
20240726,105300,132683355,4815,4815,4815,4815,0
20240726,105200,132683355,4815,4815,4815,4815,0
20240726,105100,132683355,4815,4815,4815,4815,0
20240726,105000,132683355,4815,4815,4815,4815,0
20240726,104900,132683355,4815,4785,4815,4775,3
20240726,104800,132668980,4820,4820,4820,4820,0
20240726,104700,132668980,4820,4790,4820,4790,403
20240726,104600,130738490,4790,4790,4790,4790,20
20240726,104500,130642690,4820,4815,4820,4815,690
20240726,104400,127316910,4815,4815,4815,4815,0
20240726,104300,127316910,4815,4795,4815,4790,71
20240726,104200,126976710,4830,4830,4830,4830,0
20240726,104100,126976710,4830,4800,4830,4800,1319
20240726,104000,120645075,4800,4805,4810,4800,902
20240726,103900,116315460,4820,4810,4820,4810,334
20240726,103800,114708880,4810,4795,4820,4790,237
20240726,103700,113573285,4825,4810,4830,4800,669
20240726,103600,110361270,4835,4840,4840,4810,104
20240726,103500,109860885,4840,4835,4840,4820,492
20240726,103400,107482065,4835,4830,4840,4805,102
20240726,103300,106991130,4830,4815,4840,4805,754
20240726,103200,103355795,4815,4800,4820,4800,2284
20240726,103100,92382825,4800,4780,4800,4770,2641
20240726,103000,79738790,4775,4770,4775,4765,1835
20240726,102900,70985885,4765,4770,4770,4765,11
20240726,102800,70933420,4770,4770,4770,4770,979
20240726,102700,66263590,4770,4765,4770,4765,2600
20240726,102600,53861840,4770,4770,4770,4770,0
20240726,102500,53861840,4770,4765,4770,4765,502
20240726,102400,51469800,4765,4765,4765,4765,0
20240726,102300,51469800,4765,4765,4765,4765,0
20240726,102200,51469800,4765,4765,4765,4765,0
20240726,102100,51469800,4765,4765,4765,4765,0
20240726,102000,51469800,4765,4765,4765,4765,0
20240726,101900,51469800,4765,4765,4765,4765,0
20240726,101800,51469800,4765,4765,4765,4765,0
20240726,101700,51469800,4765,4765,4765,4765,0
20240726,101600,51469800,4765,4765,4765,4765,20
20240726,101500,51374500,4770,4745,4770,4730,25
20240726,101400,51255795,4745,4725,4770,4725,1003
20240726,101300,46496530,4745,4750,4750,4745,1969
20240726,101200,37147880,4780,4755,4780,4755,421
20240726,101100,35143260,4755,4750,4755,4750,22
20240726,101000,35038655,4745,4745,4745,4745,0
20240726,100900,35038655,4745,4740,4745,4740,717
20240726,100800,31637520,4740,4730,4740,4730,526
20240726,100700,29148510,4730,4715,4730,4715,375
20240726,100600,27378580,4710,4700,4710,4700,721
20240726,100500,23983370,4700,4690,4700,4690,86
20240726,100400,23579270,4685,4675,4685,4675,540
20240726,100300,21054705,4675,4675,4675,4675,8
20240726,100200,21017305,4675,4675,4675,4675,0
20240726,100100,21017305,4675,4675,4675,4675,0
20240726,100000,21017305,4675,4670,4675,4670,2
20240726,095900,21007960,4675,4675,4675,4675,1
20240726,095800,21003285,4650,4650,4650,4650,0
20240726,095700,21003285,4650,4650,4650,4650,0
20240726,095600,21003285,4650,4650,4650,4650,0
20240726,095500,21003285,4650,4655,4655,4650,300
20240726,095400,19607735,4650,4650,4650,4650,0
20240726,095300,19607735,4650,4665,4665,4650,482
20240726,095200,17363110,4660,4660,4660,4660,0
20240726,095100,17363110,4660,4660,4660,4660,0
20240726,095000,17363110,4660,4660,4660,4660,0
20240726,094900,17363110,4660,4665,4665,4660,630
20240726,094800,14425940,4665,4665,4665,4665,50
20240726,094700,14192690,4665,4665,4665,4665,100
20240726,094600,13726190,4675,4675,4675,4675,0
20240726,094500,13726190,4675,4675,4675,4675,0
20240726,094400,13726190,4675,4675,4675,4675,1
20240726,094300,13721515,4665,4665,4665,4665,0
20240726,094200,13721515,4665,4665,4665,4665,0
20240726,094100,13721515,4665,4665,4665,4665,0
20240726,094000,13721515,4665,4665,4665,4665,0
20240726,093900,13721515,4665,4670,4670,4665,3
20240726,093800,13707510,4655,4660,4660,4655,2
20240726,093700,13698195,4665,4665,4665,4665,1
20240726,093600,13693530,4655,4655,4655,4655,0
20240726,093500,13693530,4655,4655,4655,4655,0
20240726,093400,13693530,4655,4655,4655,4655,0
20240726,093300,13693530,4655,4655,4655,4655,0
20240726,093200,13693530,4655,4655,4655,4655,0
20240726,093100,13693530,4655,4655,4655,4655,0
20240726,093000,13693530,4655,4665,4665,4655,5
20240726,092900,13670225,4665,4665,4680,4660,369
20240726,092800,11950140,4675,4665,4675,4660,95
20240726,092700,11507310,4660,4680,4680,4660,93
20240726,092600,11072910,4680,4680,4680,4680,1
20240726,092500,11068230,4700,4700,4700,4700,0
20240726,092400,11068230,4700,4700,4700,4700,30
20240726,092300,10927230,4700,4675,4700,4675,51
20240726,092200,10687555,4670,4670,4670,4670,0
20240726,092100,10687555,4670,4670,4670,4670,0
20240726,092000,10687555,4670,4670,4670,4670,0
20240726,091900,10687555,4670,4670,4670,4670,0
20240726,091800,10687555,4670,4680,4680,4670,500
20240726,091700,8352045,4700,4700,4700,4700,0
20240726,091600,8352045,4700,4700,4700,4700,50
20240726,091500,8117045,4700,4700,4700,4700,0
20240726,091400,8117045,4700,4700,4700,4700,13
20240726,091300,8055945,4710,4710,4710,4710,0
20240726,091200,8055945,4710,4670,4710,4670,469
20240726,091100,5846995,4700,4700,4700,4700,0
20240726,091000,5846995,4700,4700,4700,4700,0
20240726,090900,5846995,4700,4700,4700,4700,0
20240726,090800,5846995,4700,4690,4700,4690,152
20240726,090700,5133105,4685,4685,4685,4685,0
20240726,090600,5133105,4685,4685,4685,4685,37
20240726,090500,4959760,4685,4675,4685,4675,305
20240726,090400,3531945,4680,4680,4680,4680,0
20240726,090300,3531945,4680,4680,4680,4680,0
20240726,090200,3531945,4680,4680,4680,4680,0
20240726,090100,3531945,4680,4670,4680,4660,417
20240726,090000,1584695,4645,4620,4645,4620,343