KissMeData/049430/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192900,47948800,9350,9350,9350,9350,66
20240726,192800,47948800,9350,9350,9350,9350,0
20240726,192700,47948800,9350,9350,9350,9350,0
20240726,192600,47948800,9350,9350,9350,9350,0
20240726,192500,47948800,9350,9350,9350,9350,0
20240726,192400,47948800,9350,9350,9350,9350,0
20240726,192300,47948800,9350,9350,9350,9350,0
20240726,192200,47948800,9350,9350,9350,9350,0
20240726,192100,47948800,9350,9350,9350,9350,0
20240726,192000,47948800,9350,9350,9350,9350,0
20240726,191900,47948800,9350,9350,9350,9350,0
20240726,191800,47948800,9350,9350,9350,9350,0
20240726,191700,47948800,9350,9350,9350,9350,0
20240726,191600,47948800,9350,9350,9350,9350,0
20240726,191500,47948800,9350,9350,9350,9350,0
20240726,191400,47948800,9350,9350,9350,9350,0
20240726,191300,47948800,9350,9350,9350,9350,0
20240726,191200,47948800,9350,9350,9350,9350,0
20240726,191100,47948800,9350,9350,9350,9350,0
20240726,191000,47948800,9350,9350,9350,9350,0
20240726,190900,47948800,9350,9350,9350,9350,0
20240726,190800,47948800,9350,9350,9350,9350,0
20240726,190700,47948800,9350,9350,9350,9350,0
20240726,190600,47948800,9350,9350,9350,9350,0
20240726,190500,47948800,9350,9350,9350,9350,0
20240726,190400,47948800,9350,9350,9350,9350,0
20240726,190300,47948800,9350,9350,9350,9350,0
20240726,190200,47948800,9350,9350,9350,9350,0
20240726,190100,47948800,9350,9350,9350,9350,0
20240726,190000,47948800,9350,9350,9350,9350,0
20240726,185900,47948800,9350,9350,9350,9350,66
20240726,185800,47948800,9350,9350,9350,9350,0
20240726,185700,47948800,9350,9350,9350,9350,0
20240726,185600,47948800,9350,9350,9350,9350,0
20240726,185500,47948800,9350,9350,9350,9350,0
20240726,185400,47948800,9350,9350,9350,9350,0
20240726,185300,47948800,9350,9350,9350,9350,0
20240726,185200,47948800,9350,9350,9350,9350,0
20240726,185100,47948800,9350,9350,9350,9350,0
20240726,185000,47948800,9350,9350,9350,9350,0
20240726,184900,47948800,9350,9350,9350,9350,0
20240726,184800,47948800,9350,9350,9350,9350,0
20240726,184700,47948800,9350,9350,9350,9350,0
20240726,184600,47948800,9350,9350,9350,9350,0
20240726,184500,47948800,9350,9350,9350,9350,0
20240726,184400,47948800,9350,9350,9350,9350,0
20240726,184300,47948800,9350,9350,9350,9350,0
20240726,184200,47948800,9350,9350,9350,9350,0
20240726,184100,47948800,9350,9350,9350,9350,0
20240726,184000,47948800,9350,9350,9350,9350,0
20240726,183900,47948800,9350,9350,9350,9350,0
20240726,183800,47948800,9350,9350,9350,9350,0
20240726,183700,47948800,9350,9350,9350,9350,0
20240726,183600,47948800,9350,9350,9350,9350,0
20240726,183500,47948800,9350,9350,9350,9350,0
20240726,183400,47948800,9350,9350,9350,9350,0
20240726,183300,47948800,9350,9350,9350,9350,0
20240726,183200,47948800,9350,9350,9350,9350,0
20240726,183100,47948800,9350,9350,9350,9350,0
20240726,183000,47948800,9350,9350,9350,9350,0
20240726,182900,47948800,9350,9350,9350,9350,66
20240726,182800,47948800,9350,9350,9350,9350,0
20240726,182700,47948800,9350,9350,9350,9350,0
20240726,182600,47948800,9350,9350,9350,9350,0
20240726,182500,47948800,9350,9350,9350,9350,0
20240726,182400,47948800,9350,9350,9350,9350,0
20240726,182300,47948800,9350,9350,9350,9350,0
20240726,182200,47948800,9350,9350,9350,9350,0
20240726,182100,47948800,9350,9350,9350,9350,0
20240726,182000,47948800,9350,9350,9350,9350,0
20240726,181900,47948800,9350,9350,9350,9350,0
20240726,181800,47948800,9350,9350,9350,9350,0
20240726,181700,47948800,9350,9350,9350,9350,0
20240726,181600,47948800,9350,9350,9350,9350,0
20240726,181500,47948800,9350,9350,9350,9350,0
20240726,181400,47948800,9350,9350,9350,9350,0
20240726,181300,47948800,9350,9350,9350,9350,0
20240726,181200,47948800,9350,9350,9350,9350,0
20240726,181100,47948800,9350,9350,9350,9350,0
20240726,181000,47948800,9350,9350,9350,9350,0
20240726,180900,47948800,9350,9350,9350,9350,0
20240726,180800,47948800,9350,9350,9350,9350,0
20240726,180700,47948800,9350,9350,9350,9350,0
20240726,180600,47948800,9350,9350,9350,9350,0
20240726,180500,47948800,9350,9350,9350,9350,0
20240726,180400,47948800,9350,9350,9350,9350,0
20240726,180300,47948800,9350,9350,9350,9350,0
20240726,180200,47948800,9350,9350,9350,9350,0
20240726,180100,47948800,9350,9350,9350,9350,0
20240726,180000,47948800,9350,9350,9350,9350,0
20240726,175900,47948800,9350,9350,9350,9350,66
20240726,175800,47948800,9350,9350,9350,9350,0
20240726,175700,47948800,9350,9350,9350,9350,0
20240726,175600,47948800,9350,9350,9350,9350,0
20240726,175500,47948800,9350,9350,9350,9350,0
20240726,175400,47948800,9350,9350,9350,9350,0
20240726,175300,47948800,9350,9350,9350,9350,0
20240726,175200,47948800,9350,9350,9350,9350,0
20240726,175100,47948800,9350,9350,9350,9350,0
20240726,175000,47948800,9350,9350,9350,9350,0
20240726,174900,47948800,9350,9350,9350,9350,0
20240726,174800,47948800,9350,9350,9350,9350,0
20240726,174700,47948800,9350,9350,9350,9350,0
20240726,174600,47948800,9350,9350,9350,9350,0
20240726,174500,47948800,9350,9350,9350,9350,0
20240726,174400,47948800,9350,9350,9350,9350,0
20240726,174300,47948800,9350,9350,9350,9350,0
20240726,174200,47948800,9350,9350,9350,9350,0
20240726,174100,47948800,9350,9350,9350,9350,0
20240726,174000,47948800,9350,9350,9350,9350,0
20240726,173900,47948800,9350,9350,9350,9350,0
20240726,173800,47948800,9350,9350,9350,9350,0
20240726,173700,47948800,9350,9350,9350,9350,0
20240726,173600,47948800,9350,9350,9350,9350,0
20240726,173500,47948800,9350,9350,9350,9350,0
20240726,173400,47948800,9350,9350,9350,9350,0
20240726,173300,47948800,9350,9350,9350,9350,0
20240726,173200,47948800,9350,9350,9350,9350,0
20240726,173100,47948800,9350,9350,9350,9350,0
20240726,173000,47948800,9350,9350,9350,9350,0
20240726,172900,47948800,9350,9350,9350,9350,66
20240726,172800,47948800,9350,9350,9350,9350,0
20240726,172700,47948800,9350,9350,9350,9350,0
20240726,172600,47948800,9350,9350,9350,9350,0
20240726,172500,47948800,9350,9350,9350,9350,0
20240726,172400,47948800,9350,9350,9350,9350,0
20240726,172300,47948800,9350,9350,9350,9350,0
20240726,172200,47948800,9350,9350,9350,9350,0
20240726,172100,47948800,9350,9350,9350,9350,0
20240726,172000,47948800,9350,9350,9350,9350,0
20240726,171900,47948800,9350,9350,9350,9350,0
20240726,171800,47948800,9350,9350,9350,9350,0
20240726,171700,47948800,9350,9350,9350,9350,0
20240726,171600,47948800,9350,9350,9350,9350,0
20240726,171500,47948800,9350,9350,9350,9350,0
20240726,171400,47948800,9350,9350,9350,9350,0
20240726,171300,47948800,9350,9350,9350,9350,0
20240726,171200,47948800,9350,9350,9350,9350,0
20240726,171100,47948800,9350,9350,9350,9350,0
20240726,171000,47948800,9350,9350,9350,9350,0
20240726,170900,47948800,9350,9350,9350,9350,0
20240726,170800,47948800,9350,9350,9350,9350,0
20240726,170700,47948800,9350,9350,9350,9350,0
20240726,170600,47948800,9350,9350,9350,9350,0
20240726,170500,47948800,9350,9350,9350,9350,0
20240726,170400,47948800,9350,9350,9350,9350,0
20240726,170300,47948800,9350,9350,9350,9350,0
20240726,170200,47948800,9350,9350,9350,9350,0
20240726,170100,47948800,9350,9350,9350,9350,0
20240726,170000,47948800,9350,9350,9350,9350,0
20240726,165900,47948800,9350,9350,9350,9350,66
20240726,165800,47948800,9350,9350,9350,9350,0
20240726,165700,47948800,9350,9350,9350,9350,0
20240726,165600,47948800,9350,9350,9350,9350,0
20240726,165500,47948800,9350,9350,9350,9350,0
20240726,165400,47948800,9350,9350,9350,9350,0
20240726,165300,47948800,9350,9350,9350,9350,0
20240726,165200,47948800,9350,9350,9350,9350,0
20240726,165100,47948800,9350,9350,9350,9350,0
20240726,165000,47948800,9350,9350,9350,9350,0
20240726,164900,47948800,9350,9350,9350,9350,0
20240726,164800,47948800,9350,9350,9350,9350,0
20240726,164700,47948800,9350,9350,9350,9350,0
20240726,164600,47948800,9350,9350,9350,9350,0
20240726,164500,47948800,9350,9350,9350,9350,0
20240726,164400,47948800,9350,9350,9350,9350,0
20240726,164300,47948800,9350,9350,9350,9350,0
20240726,164200,47948800,9350,9350,9350,9350,0
20240726,164100,47948800,9350,9350,9350,9350,0
20240726,164000,47948800,9350,9350,9350,9350,0
20240726,163900,47948800,9350,9350,9350,9350,0
20240726,163800,47948800,9350,9350,9350,9350,0
20240726,163700,47948800,9350,9350,9350,9350,0
20240726,163600,47948800,9350,9350,9350,9350,0
20240726,163500,47948800,9350,9350,9350,9350,0
20240726,163400,47948800,9350,9350,9350,9350,0
20240726,163300,47948800,9350,9350,9350,9350,0
20240726,163200,47948800,9350,9350,9350,9350,0
20240726,163100,47948800,9350,9350,9350,9350,0
20240726,163000,47948800,9350,9350,9350,9350,0
20240726,162900,47948800,9350,9350,9350,9350,66
20240726,162800,47948800,9350,9350,9350,9350,0
20240726,162700,47948800,9350,9350,9350,9350,0
20240726,162600,47948800,9350,9350,9350,9350,0
20240726,162500,47948800,9350,9350,9350,9350,0
20240726,162400,47948800,9350,9350,9350,9350,0
20240726,162300,47948800,9350,9350,9350,9350,0
20240726,162200,47948800,9350,9350,9350,9350,0
20240726,162100,47948800,9350,9350,9350,9350,0
20240726,162000,47948800,9350,9350,9350,9350,0
20240726,161900,47948800,9350,9350,9350,9350,0
20240726,161800,47948800,9350,9350,9350,9350,0
20240726,161700,47948800,9350,9350,9350,9350,0
20240726,161600,47948800,9350,9350,9350,9350,0
20240726,161500,47948800,9350,9350,9350,9350,0
20240726,161400,47948800,9350,9350,9350,9350,0
20240726,161300,47948800,9350,9350,9350,9350,0
20240726,161200,47948800,9350,9350,9350,9350,0
20240726,161100,47948800,9350,9350,9350,9350,0
20240726,161000,47948800,9350,9350,9350,9350,0
20240726,160900,47948800,9350,9350,9350,9350,0
20240726,160800,47948800,9350,9350,9350,9350,0
20240726,160700,47948800,9350,9350,9350,9350,0
20240726,160600,47948800,9350,9350,9350,9350,0
20240726,160500,47948800,9350,9350,9350,9350,0
20240726,160400,47948800,9350,9350,9350,9350,0
20240726,160300,47948800,9350,9350,9350,9350,0
20240726,160200,47948800,9350,9350,9350,9350,0
20240726,160100,47948800,9350,9350,9350,9350,0
20240726,160000,47948800,9350,9350,9350,9350,0
20240726,155900,47948800,9350,9350,9350,9350,66
20240726,155800,47948800,9350,9350,9350,9350,0
20240726,155700,47948800,9350,9350,9350,9350,0
20240726,155600,47948800,9350,9350,9350,9350,0
20240726,155500,47948800,9350,9350,9350,9350,0
20240726,155400,47948800,9350,9350,9350,9350,0
20240726,155300,47948800,9350,9350,9350,9350,0
20240726,155200,47948800,9350,9350,9350,9350,0
20240726,155100,47948800,9350,9350,9350,9350,0
20240726,155000,47948800,9350,9350,9350,9350,0
20240726,154900,47948800,9350,9350,9350,9350,0
20240726,154800,47948800,9350,9350,9350,9350,0
20240726,154700,47948800,9350,9350,9350,9350,0
20240726,154600,47948800,9350,9350,9350,9350,0
20240726,154500,47948800,9350,9350,9350,9350,0
20240726,154400,47948800,9350,9350,9350,9350,0
20240726,154300,47948800,9350,9350,9350,9350,0
20240726,154200,47948800,9350,9350,9350,9350,0
20240726,154100,47948800,9350,9350,9350,9350,0
20240726,154000,47948800,9350,9350,9350,9350,0
20240726,153900,47948800,9350,9350,9350,9350,0
20240726,153800,47948800,9350,9350,9350,9350,0
20240726,153700,47948800,9350,9350,9350,9350,0
20240726,153600,47948800,9350,9350,9350,9350,0
20240726,153500,47948800,9350,9350,9350,9350,0
20240726,153400,47948800,9350,9350,9350,9350,0
20240726,153300,47948800,9350,9350,9350,9350,0
20240726,153200,47948800,9350,9350,9350,9350,0
20240726,153100,47948800,9350,9350,9350,9350,0
20240726,153000,47948800,9350,9350,9350,9350,66
20240726,152900,47331700,9350,9350,9350,9350,0
20240726,152800,47331700,9350,9350,9350,9350,0
20240726,152700,47331700,9350,9350,9350,9350,0
20240726,152600,47331700,9350,9350,9350,9350,0
20240726,152500,47331700,9350,9350,9350,9350,0
20240726,152400,47331700,9350,9350,9350,9350,0
20240726,152300,47331700,9350,9350,9350,9350,0
20240726,152200,47331700,9350,9350,9350,9350,0
20240726,152100,47331700,9350,9350,9350,9350,0
20240726,152000,47331700,9350,9350,9350,9350,0
20240726,151900,47331700,9350,9350,9350,9350,0
20240726,151800,47331700,9350,9350,9350,9350,1
20240726,151700,47322350,9300,9300,9300,9300,0
20240726,151600,47322350,9300,9300,9300,9300,0
20240726,151500,47322350,9300,9310,9310,9300,116
20240726,151400,46243390,9300,9300,9300,9300,399
20240726,151300,42532690,9310,9310,9310,9310,0
20240726,151200,42532690,9310,9310,9310,9310,20
20240726,151100,42346490,9310,9310,9310,9310,0
20240726,151000,42346490,9310,9310,9310,9310,54
20240726,150900,41843750,9320,9320,9320,9320,0
20240726,150800,41843750,9320,9320,9320,9320,0
20240726,150700,41843750,9320,9320,9320,9320,0
20240726,150600,41843750,9320,9330,9330,9320,194
20240726,150500,40035480,9330,9330,9330,9330,1
20240726,150400,40026150,9340,9340,9340,9340,0
20240726,150300,40026150,9340,9350,9350,9340,45
20240726,150200,39605540,9370,9370,9370,9370,0
20240726,150100,39605540,9370,9370,9370,9370,0
20240726,150000,39605540,9370,9370,9370,9370,0
20240726,145900,39605540,9370,9370,9370,9370,0
20240726,145800,39605540,9370,9370,9370,9370,0
20240726,145700,39605540,9370,9370,9370,9370,5
20240726,145600,39558690,9350,9350,9350,9350,0
20240726,145500,39558690,9350,9350,9350,9350,0
20240726,145400,39558690,9350,9350,9350,9350,0
20240726,145300,39558690,9350,9350,9350,9350,0
20240726,145200,39558690,9350,9350,9350,9350,0
20240726,145100,39558690,9350,9350,9350,9350,0
20240726,145000,39558690,9350,9350,9350,9350,0
20240726,144900,39558690,9350,9350,9350,9350,0
20240726,144800,39558690,9350,9350,9350,9350,1
20240726,144700,39549340,9370,9370,9370,9370,0
20240726,144600,39549340,9370,9370,9370,9370,0
20240726,144500,39549340,9370,9370,9370,9370,0
20240726,144400,39549340,9370,9370,9370,9370,0
20240726,144300,39549340,9370,9370,9370,9370,0
20240726,144200,39549340,9370,9370,9370,9370,30
20240726,144100,39268240,9370,9370,9370,9370,0
20240726,144000,39268240,9370,9370,9370,9370,0
20240726,143900,39268240,9370,9360,9370,9360,13
20240726,143800,39146550,9370,9370,9370,9370,0
20240726,143700,39146550,9370,9370,9370,9370,0
20240726,143600,39146550,9370,9370,9370,9370,0
20240726,143500,39146550,9370,9370,9370,9370,0
20240726,143400,39146550,9370,9370,9370,9370,0
20240726,143300,39146550,9370,9370,9370,9370,0
20240726,143200,39146550,9370,9370,9370,9370,0
20240726,143100,39146550,9370,9370,9370,9370,0
20240726,143000,39146550,9370,9370,9370,9370,0
20240726,142900,39146550,9370,9370,9370,9370,0
20240726,142800,39146550,9370,9370,9370,9370,0
20240726,142700,39146550,9370,9370,9370,9370,50
20240726,142600,38678050,9360,9360,9360,9360,0
20240726,142500,38678050,9360,9360,9360,9360,0
20240726,142400,38678050,9360,9360,9360,9360,0
20240726,142300,38678050,9360,9360,9360,9360,0
20240726,142200,38678050,9360,9360,9360,9360,0
20240726,142100,38678050,9360,9360,9360,9360,0
20240726,142000,38678050,9360,9360,9360,9360,0
20240726,141900,38678050,9360,9360,9360,9360,0
20240726,141800,38678050,9360,9360,9360,9360,0
20240726,141700,38678050,9360,9360,9360,9360,0
20240726,141600,38678050,9360,9360,9360,9360,0
20240726,141500,38678050,9360,9360,9360,9360,0
20240726,141400,38678050,9360,9360,9360,9360,0
20240726,141300,38678050,9360,9360,9360,9360,33
20240726,141200,38369170,9370,9370,9370,9370,0
20240726,141100,38369170,9370,9370,9370,9370,0
20240726,141000,38369170,9370,9370,9370,9370,0
20240726,140900,38369170,9370,9370,9370,9370,0
20240726,140800,38369170,9370,9370,9370,9370,0
20240726,140700,38369170,9370,9370,9370,9370,0
20240726,140600,38369170,9370,9370,9370,9370,1
20240726,140500,38359800,9360,9360,9360,9360,136
20240726,140400,37086840,9360,9360,9360,9360,0
20240726,140300,37086840,9360,9360,9360,9360,0
20240726,140200,37086840,9360,9360,9360,9360,0
20240726,140100,37086840,9360,9360,9360,9360,2
20240726,140000,37068120,9360,9360,9360,9360,0
20240726,135900,37068120,9360,9360,9360,9360,0
20240726,135800,37068120,9360,9360,9360,9360,0
20240726,135700,37068120,9360,9360,9360,9360,0
20240726,135600,37068120,9360,9360,9360,9360,0
20240726,135500,37068120,9360,9360,9360,9360,1
20240726,135400,37058760,9360,9360,9360,9360,0
20240726,135300,37058760,9360,9360,9360,9360,0
20240726,135200,37058760,9360,9360,9360,9360,0
20240726,135100,37058760,9360,9360,9360,9360,0
20240726,135000,37058760,9360,9360,9360,9360,0
20240726,134900,37058760,9360,9360,9360,9360,0
20240726,134800,37058760,9360,9360,9360,9360,0
20240726,134700,37058760,9360,9360,9360,9360,0
20240726,134600,37058760,9360,9360,9360,9360,0
20240726,134500,37058760,9360,9360,9360,9360,0
20240726,134400,37058760,9360,9360,9360,9360,0
20240726,134300,37058760,9360,9360,9360,9360,0
20240726,134200,37058760,9360,9360,9360,9360,0
20240726,134100,37058760,9360,9360,9360,9360,0
20240726,134000,37058760,9360,9360,9360,9360,0
20240726,133900,37058760,9360,9360,9360,9360,11
20240726,133800,36955800,9370,9370,9370,9370,0
20240726,133700,36955800,9370,9370,9370,9370,0
20240726,133600,36955800,9370,9370,9370,9370,0
20240726,133500,36955800,9370,9370,9370,9370,0
20240726,133400,36955800,9370,9370,9370,9370,0
20240726,133300,36955800,9370,9370,9370,9370,1
20240726,133200,36946430,9350,9350,9350,9350,0
20240726,133100,36946430,9350,9350,9350,9350,0
20240726,133000,36946430,9350,9350,9350,9350,0
20240726,132900,36946430,9350,9350,9350,9350,1
20240726,132800,36937080,9360,9360,9360,9360,1
20240726,132700,36927720,9360,9360,9360,9360,49
20240726,132600,36469080,9360,9360,9360,9360,0
20240726,132500,36469080,9360,9360,9360,9360,0
20240726,132400,36469080,9360,9360,9360,9360,0
20240726,132300,36469080,9360,9360,9360,9360,250
20240726,132200,34129080,9360,9360,9360,9360,0
20240726,132100,34129080,9360,9360,9360,9360,75
20240726,132000,33427080,9360,9360,9360,9360,0
20240726,131900,33427080,9360,9360,9360,9360,1
20240726,131800,33417720,9360,9360,9360,9360,0
20240726,131700,33417720,9360,9360,9360,9360,0
20240726,131600,33417720,9360,9360,9360,9360,0
20240726,131500,33417720,9360,9360,9360,9360,0
20240726,131400,33417720,9360,9360,9360,9360,0
20240726,131300,33417720,9360,9360,9360,9360,5
20240726,131200,33370920,9360,9360,9360,9360,0
20240726,131100,33370920,9360,9360,9360,9360,1
20240726,131000,33361560,9360,9360,9360,9360,0
20240726,130900,33361560,9360,9360,9360,9360,0
20240726,130800,33361560,9360,9360,9360,9360,0
20240726,130700,33361560,9360,9360,9360,9360,0
20240726,130600,33361560,9360,9360,9360,9360,0
20240726,130500,33361560,9360,9360,9360,9360,0
20240726,130400,33361560,9360,9360,9360,9360,0
20240726,130300,33361560,9360,9360,9360,9360,0
20240726,130200,33361560,9360,9360,9360,9360,0
20240726,130100,33361560,9360,9360,9360,9360,0
20240726,130000,33361560,9360,9360,9360,9360,0
20240726,125900,33361560,9360,9360,9360,9360,0
20240726,125800,33361560,9360,9360,9360,9360,10
20240726,125700,33267960,9350,9350,9350,9350,0
20240726,125600,33267960,9350,9350,9350,9350,0
20240726,125500,33267960,9350,9350,9350,9350,0
20240726,125400,33267960,9350,9350,9350,9350,0
20240726,125300,33267960,9350,9350,9350,9350,0
20240726,125200,33267960,9350,9350,9350,9350,8
20240726,125100,33193160,9320,9320,9320,9320,0
20240726,125000,33193160,9320,9320,9320,9320,0
20240726,124900,33193160,9320,9320,9320,9320,0
20240726,124800,33193160,9320,9320,9320,9320,0
20240726,124700,33193160,9320,9320,9320,9320,0
20240726,124600,33193160,9320,9320,9320,9320,0
20240726,124500,33193160,9320,9320,9320,9320,0
20240726,124400,33193160,9320,9320,9320,9320,0
20240726,124300,33193160,9320,9320,9320,9320,0
20240726,124200,33193160,9320,9320,9320,9320,0
20240726,124100,33193160,9320,9320,9320,9320,0
20240726,124000,33193160,9320,9320,9320,9320,0
20240726,123900,33193160,9320,9320,9320,9320,0
20240726,123800,33193160,9320,9320,9320,9320,0
20240726,123700,33193160,9320,9320,9320,9320,10
20240726,123600,33099960,9310,9310,9310,9310,0
20240726,123500,33099960,9310,9310,9310,9310,0
20240726,123400,33099960,9310,9310,9310,9310,0
20240726,123300,33099960,9310,9310,9310,9310,0
20240726,123200,33099960,9310,9310,9310,9310,0
20240726,123100,33099960,9310,9310,9310,9310,0
20240726,123000,33099960,9310,9310,9310,9310,0
20240726,122900,33099960,9310,9310,9310,9310,0
20240726,122800,33099960,9310,9310,9310,9310,0
20240726,122700,33099960,9310,9310,9310,9310,0
20240726,122600,33099960,9310,9310,9310,9310,0
20240726,122500,33099960,9310,9310,9310,9310,0
20240726,122400,33099960,9310,9310,9310,9310,0
20240726,122300,33099960,9310,9310,9310,9310,0
20240726,122200,33099960,9310,9310,9310,9310,0
20240726,122100,33099960,9310,9310,9310,9310,7
20240726,122000,33034790,9360,9360,9360,9360,0
20240726,121900,33034790,9360,9360,9360,9360,0
20240726,121800,33034790,9360,9360,9360,9360,0
20240726,121700,33034790,9360,9360,9360,9360,0
20240726,121600,33034790,9360,9360,9360,9360,0
20240726,121500,33034790,9360,9360,9360,9360,0
20240726,121400,33034790,9360,9360,9360,9360,0
20240726,121300,33034790,9360,9360,9360,9360,0
20240726,121200,33034790,9360,9360,9360,9360,0
20240726,121100,33034790,9360,9360,9360,9360,0
20240726,121000,33034790,9360,9360,9360,9360,0
20240726,120900,33034790,9360,9360,9360,9360,5
20240726,120800,32987990,9350,9350,9350,9350,0
20240726,120700,32987990,9350,9350,9350,9350,0
20240726,120600,32987990,9350,9350,9350,9350,0
20240726,120500,32987990,9350,9350,9350,9350,0
20240726,120400,32987990,9350,9350,9350,9350,0
20240726,120300,32987990,9350,9350,9350,9350,0
20240726,120200,32987990,9350,9350,9350,9350,0
20240726,120100,32987990,9350,9350,9350,9350,0
20240726,120000,32987990,9350,9350,9350,9350,0
20240726,115900,32987990,9350,9350,9350,9350,0
20240726,115800,32987990,9350,9350,9350,9350,17
20240726,115700,32829040,9350,9300,9350,9250,51
20240726,115600,32356050,9290,9290,9290,9290,0
20240726,115500,32356050,9290,9290,9290,9290,0
20240726,115400,32356050,9290,9290,9290,9290,0
20240726,115300,32356050,9290,9290,9290,9290,0
20240726,115200,32356050,9290,9290,9290,9290,0
20240726,115100,32356050,9290,9290,9290,9290,100
20240726,115000,31427050,9290,9290,9290,9290,0
20240726,114900,31427050,9290,9290,9290,9290,0
20240726,114800,31427050,9290,9290,9290,9290,0
20240726,114700,31427050,9290,9290,9290,9290,0
20240726,114600,31427050,9290,9290,9290,9290,0
20240726,114500,31427050,9290,9290,9290,9290,0
20240726,114400,31427050,9290,9290,9290,9290,100
20240726,114300,30498050,9290,9290,9290,9290,0
20240726,114200,30498050,9290,9290,9290,9290,0
20240726,114100,30498050,9290,9290,9290,9290,0
20240726,114000,30498050,9290,9290,9290,9290,0
20240726,113900,30498050,9290,9290,9290,9290,350
20240726,113800,27246550,9300,9300,9300,9300,0
20240726,113700,27246550,9300,9300,9300,9300,0
20240726,113600,27246550,9300,9300,9300,9300,0
20240726,113500,27246550,9300,9300,9300,9300,50
20240726,113400,26781550,9290,9310,9310,9290,100
20240726,113300,25852470,9360,9360,9360,9360,0
20240726,113200,25852470,9360,9360,9360,9360,0
20240726,113100,25852470,9360,9360,9360,9360,0
20240726,113000,25852470,9360,9360,9360,9360,0
20240726,112900,25852470,9360,9360,9360,9360,0
20240726,112800,25852470,9360,9360,9360,9360,0
20240726,112700,25852470,9360,9360,9360,9360,0
20240726,112600,25852470,9360,9360,9360,9360,0
20240726,112500,25852470,9360,9360,9360,9360,0
20240726,112400,25852470,9360,9350,9360,9350,3
20240726,112300,25824400,9360,9360,9360,9360,0
20240726,112200,25824400,9360,9360,9360,9360,0
20240726,112100,25824400,9360,9360,9360,9360,0
20240726,112000,25824400,9360,9360,9360,9360,0
20240726,111900,25824400,9360,9360,9360,9360,0
20240726,111800,25824400,9360,9360,9360,9360,0
20240726,111700,25824400,9360,9360,9360,9360,0
20240726,111600,25824400,9360,9360,9360,9360,0
20240726,111500,25824400,9360,9360,9360,9360,0
20240726,111400,25824400,9360,9360,9360,9360,0
20240726,111300,25824400,9360,9360,9360,9360,0
20240726,111200,25824400,9360,9360,9360,9360,0
20240726,111100,25824400,9360,9360,9360,9360,0
20240726,111000,25824400,9360,9360,9360,9360,0
20240726,110900,25824400,9360,9360,9360,9360,0
20240726,110800,25824400,9360,9360,9360,9360,0
20240726,110700,25824400,9360,9360,9360,9360,0
20240726,110600,25824400,9360,9360,9360,9360,0
20240726,110500,25824400,9360,9360,9360,9360,0
20240726,110400,25824400,9360,9360,9360,9360,0
20240726,110300,25824400,9360,9360,9360,9360,0
20240726,110200,25824400,9360,9360,9360,9360,0
20240726,110100,25824400,9360,9360,9360,9360,0
20240726,110000,25824400,9360,9360,9360,9360,0
20240726,105900,25824400,9360,9360,9360,9360,0
20240726,105800,25824400,9360,9350,9360,9350,2
20240726,105700,25805690,9350,9350,9350,9350,0
20240726,105600,25805690,9350,9350,9350,9350,0
20240726,105500,25805690,9350,9350,9350,9350,0
20240726,105400,25805690,9350,9350,9350,9350,0
20240726,105300,25805690,9350,9350,9350,9350,0
20240726,105200,25805690,9350,9350,9350,9350,3
20240726,105100,25777640,9350,9350,9350,9350,0
20240726,105000,25777640,9350,9350,9350,9350,0
20240726,104900,25777640,9350,9350,9350,9350,0
20240726,104800,25777640,9350,9350,9350,9350,0
20240726,104700,25777640,9350,9350,9350,9350,0
20240726,104600,25777640,9350,9350,9350,9350,0
20240726,104500,25777640,9350,9350,9350,9350,0
20240726,104400,25777640,9350,9350,9350,9350,0
20240726,104300,25777640,9350,9350,9350,9350,0
20240726,104200,25777640,9350,9350,9350,9350,0
20240726,104100,25777640,9350,9350,9350,9350,0
20240726,104000,25777640,9350,9350,9350,9350,0
20240726,103900,25777640,9350,9350,9350,9350,0
20240726,103800,25777640,9350,9350,9350,9350,0
20240726,103700,25777640,9350,9350,9350,9350,0
20240726,103600,25777640,9350,9350,9350,9350,0
20240726,103500,25777640,9350,9350,9350,9350,0
20240726,103400,25777640,9350,9350,9350,9350,0
20240726,103300,25777640,9350,9350,9350,9350,0
20240726,103200,25777640,9350,9350,9350,9350,0
20240726,103100,25777640,9350,9350,9350,9350,1
20240726,103000,25768290,9350,9350,9350,9350,0
20240726,102900,25768290,9350,9350,9350,9350,1
20240726,102800,25758940,9360,9360,9360,9360,0
20240726,102700,25758940,9360,9350,9360,9350,2
20240726,102600,25740230,9310,9310,9310,9310,50
20240726,102500,25274730,9310,9310,9310,9310,0
20240726,102400,25274730,9310,9310,9310,9310,0
20240726,102300,25274730,9310,9310,9310,9310,0
20240726,102200,25274730,9310,9310,9310,9310,0
20240726,102100,25274730,9310,9310,9310,9310,0
20240726,102000,25274730,9310,9300,9310,9300,1071
20240726,101900,15314280,9300,9300,9300,9300,0
20240726,101800,15314280,9300,9300,9300,9300,0
20240726,101700,15314280,9300,9300,9300,9300,5
20240726,101600,15267780,9300,9300,9300,9300,0
20240726,101500,15267780,9300,9300,9300,9300,0
20240726,101400,15267780,9300,9300,9300,9300,18
20240726,101300,15100380,9300,9300,9300,9300,0
20240726,101200,15100380,9300,9300,9300,9300,19
20240726,101100,14923680,9300,9300,9300,9300,5
20240726,101000,14877180,9300,9300,9300,9300,0
20240726,100900,14877180,9300,9290,9300,9290,141
20240726,100800,13566390,9290,9290,9290,9290,0
20240726,100700,13566390,9290,9290,9290,9290,0
20240726,100600,13566390,9290,9290,9290,9290,1
20240726,100500,13557100,9290,9290,9290,9290,0
20240726,100400,13557100,9290,9290,9290,9290,0
20240726,100300,13557100,9290,9290,9290,9290,0
20240726,100200,13557100,9290,9290,9290,9290,0
20240726,100100,13557100,9290,9290,9290,9290,0
20240726,100000,13557100,9290,9290,9290,9290,51
20240726,095900,13083310,9290,9290,9290,9290,0
20240726,095800,13083310,9290,9290,9290,9290,0
20240726,095700,13083310,9290,9290,9290,9290,0
20240726,095600,13083310,9290,9290,9290,9290,0
20240726,095500,13083310,9290,9290,9290,9290,0
20240726,095400,13083310,9290,9290,9290,9290,1
20240726,095300,13074020,9240,9240,9240,9240,0
20240726,095200,13074020,9240,9240,9240,9240,0
20240726,095100,13074020,9240,9240,9240,9240,0
20240726,095000,13074020,9240,9240,9240,9240,0
20240726,094900,13074020,9240,9240,9240,9240,1
20240726,094800,13064780,9240,9240,9240,9240,0
20240726,094700,13064780,9240,9240,9240,9240,0
20240726,094600,13064780,9240,9240,9240,9240,0
20240726,094500,13064780,9240,9240,9240,9240,2
20240726,094400,13046300,9240,9240,9240,9240,0
20240726,094300,13046300,9240,9240,9240,9240,0
20240726,094200,13046300,9240,9240,9240,9240,0
20240726,094100,13046300,9240,9240,9240,9240,0
20240726,094000,13046300,9240,9240,9240,9240,3
20240726,093900,13018580,9240,9240,9240,9240,0
20240726,093800,13018580,9240,9240,9240,9240,0
20240726,093700,13018580,9240,9240,9240,9240,0
20240726,093600,13018580,9240,9290,9290,9240,21
20240726,093500,12824290,9290,9290,9290,9290,0
20240726,093400,12824290,9290,9270,9290,9270,111
20240726,093300,11795300,9220,9220,9220,9220,0
20240726,093200,11795300,9220,9220,9220,9220,0
20240726,093100,11795300,9220,9220,9220,9220,0
20240726,093000,11795300,9220,9220,9220,9220,0
20240726,092900,11795300,9220,9220,9220,9220,0
20240726,092800,11795300,9220,9290,9290,9220,588
20240726,092700,6364790,9300,9300,9300,9300,148
20240726,092600,4988390,9310,9310,9310,9310,5
20240726,092500,4941840,9350,9350,9350,9350,0
20240726,092400,4941840,9350,9350,9350,9350,0
20240726,092300,4941840,9350,9350,9350,9350,0
20240726,092200,4941840,9350,9350,9350,9350,0
20240726,092100,4941840,9350,9350,9350,9350,54
20240726,092000,4436940,9350,9350,9350,9350,3
20240726,091900,4408890,9350,9350,9350,9350,66
20240726,091800,3791790,9350,9350,9350,9350,1
20240726,091700,3782440,9290,9290,9290,9290,0
20240726,091600,3782440,9290,9290,9290,9290,0
20240726,091500,3782440,9290,9290,9290,9290,0
20240726,091400,3782440,9290,9290,9290,9290,0
20240726,091300,3782440,9290,9290,9290,9290,0
20240726,091200,3782440,9290,9290,9290,9290,0
20240726,091100,3782440,9290,9290,9290,9290,0
20240726,091000,3782440,9290,9290,9290,9290,20
20240726,090900,3596640,9290,9290,9290,9290,0
20240726,090800,3596640,9290,9290,9290,9290,0
20240726,090700,3596640,9290,9290,9290,9290,0
20240726,090600,3596640,9290,9290,9290,9290,0
20240726,090500,3596640,9290,9290,9290,9290,0
20240726,090400,3596640,9290,9290,9290,9290,0
20240726,090300,3596640,9290,9290,9290,9290,0
20240726,090200,3596640,9290,9290,9290,9290,0
20240726,090100,3596640,9290,9290,9290,9290,171
20240726,090000,2008050,9310,9290,9310,9290,216