KissMeData/041920/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192400,573620150,5850,5850,5850,5850,4305
20240726,192300,573620150,5850,5850,5850,5850,0
20240726,192200,573620150,5850,5850,5850,5850,0
20240726,192100,573620150,5850,5850,5850,5850,0
20240726,192000,573620150,5850,5850,5850,5850,0
20240726,191900,573620150,5850,5850,5850,5850,0
20240726,191800,573620150,5850,5850,5850,5850,0
20240726,191700,573620150,5850,5850,5850,5850,0
20240726,191600,573620150,5850,5850,5850,5850,0
20240726,191500,573620150,5850,5850,5850,5850,0
20240726,191400,573620150,5850,5850,5850,5850,0
20240726,191300,573620150,5850,5850,5850,5850,0
20240726,191200,573620150,5850,5850,5850,5850,0
20240726,191100,573620150,5850,5850,5850,5850,0
20240726,191000,573620150,5850,5850,5850,5850,0
20240726,190900,573620150,5850,5850,5850,5850,0
20240726,190800,573620150,5850,5850,5850,5850,0
20240726,190700,573620150,5850,5850,5850,5850,0
20240726,190600,573620150,5850,5850,5850,5850,0
20240726,190500,573620150,5850,5850,5850,5850,0
20240726,190400,573620150,5850,5850,5850,5850,0
20240726,190300,573620150,5850,5850,5850,5850,0
20240726,190200,573620150,5850,5850,5850,5850,0
20240726,190100,573620150,5850,5850,5850,5850,0
20240726,190000,573620150,5850,5850,5850,5850,0
20240726,185900,573620150,5850,5850,5850,5850,0
20240726,185800,573620150,5850,5850,5850,5850,0
20240726,185700,573620150,5850,5850,5850,5850,0
20240726,185600,573620150,5850,5850,5850,5850,0
20240726,185500,573620150,5850,5850,5850,5850,0
20240726,185400,573620150,5850,5850,5850,5850,4305
20240726,185300,573620150,5850,5850,5850,5850,0
20240726,185200,573620150,5850,5850,5850,5850,0
20240726,185100,573620150,5850,5850,5850,5850,0
20240726,185000,573620150,5850,5850,5850,5850,0
20240726,184900,573620150,5850,5850,5850,5850,0
20240726,184800,573620150,5850,5850,5850,5850,0
20240726,184700,573620150,5850,5850,5850,5850,0
20240726,184600,573620150,5850,5850,5850,5850,0
20240726,184500,573620150,5850,5850,5850,5850,0
20240726,184400,573620150,5850,5850,5850,5850,0
20240726,184300,573620150,5850,5850,5850,5850,0
20240726,184200,573620150,5850,5850,5850,5850,0
20240726,184100,573620150,5850,5850,5850,5850,0
20240726,184000,573620150,5850,5850,5850,5850,0
20240726,183900,573620150,5850,5850,5850,5850,0
20240726,183800,573620150,5850,5850,5850,5850,0
20240726,183700,573620150,5850,5850,5850,5850,0
20240726,183600,573620150,5850,5850,5850,5850,0
20240726,183500,573620150,5850,5850,5850,5850,0
20240726,183400,573620150,5850,5850,5850,5850,0
20240726,183300,573620150,5850,5850,5850,5850,0
20240726,183200,573620150,5850,5850,5850,5850,0
20240726,183100,573620150,5850,5850,5850,5850,0
20240726,183000,573620150,5850,5850,5850,5850,0
20240726,182900,573620150,5850,5850,5850,5850,0
20240726,182800,573620150,5850,5850,5850,5850,0
20240726,182700,573620150,5850,5850,5850,5850,0
20240726,182600,573620150,5850,5850,5850,5850,0
20240726,182500,573620150,5850,5850,5850,5850,0
20240726,182400,573620150,5850,5850,5850,5850,4305
20240726,182300,573620150,5850,5850,5850,5850,0
20240726,182200,573620150,5850,5850,5850,5850,0
20240726,182100,573620150,5850,5850,5850,5850,0
20240726,182000,573620150,5850,5850,5850,5850,0
20240726,181900,573620150,5850,5850,5850,5850,0
20240726,181800,573620150,5850,5850,5850,5850,0
20240726,181700,573620150,5850,5850,5850,5850,0
20240726,181600,573620150,5850,5850,5850,5850,0
20240726,181500,573620150,5850,5850,5850,5850,0
20240726,181400,573620150,5850,5850,5850,5850,0
20240726,181300,573620150,5850,5850,5850,5850,0
20240726,181200,573620150,5850,5850,5850,5850,0
20240726,181100,573620150,5850,5850,5850,5850,0
20240726,181000,573620150,5850,5850,5850,5850,0
20240726,180900,573620150,5850,5850,5850,5850,0
20240726,180800,573620150,5850,5850,5850,5850,0
20240726,180700,573620150,5850,5850,5850,5850,0
20240726,180600,573620150,5850,5850,5850,5850,0
20240726,180500,573620150,5850,5850,5850,5850,0
20240726,180400,573620150,5850,5850,5850,5850,0
20240726,180300,573620150,5850,5850,5850,5850,0
20240726,180200,573620150,5850,5850,5850,5850,0
20240726,180100,573620150,5850,5850,5850,5850,0
20240726,180000,573620150,5850,5850,5850,5850,0
20240726,175900,573620150,5850,5850,5850,5850,0
20240726,175800,573620150,5850,5850,5850,5850,0
20240726,175700,573620150,5850,5850,5850,5850,0
20240726,175600,573620150,5850,5850,5850,5850,0
20240726,175500,573620150,5850,5850,5850,5850,0
20240726,175400,573620150,5850,5850,5850,5850,4305
20240726,175300,573620150,5850,5850,5850,5850,0
20240726,175200,573620150,5850,5850,5850,5850,0
20240726,175100,573620150,5850,5850,5850,5850,0
20240726,175000,573620150,5850,5850,5850,5850,0
20240726,174900,573620150,5850,5850,5850,5850,0
20240726,174800,573620150,5850,5850,5850,5850,0
20240726,174700,573620150,5850,5850,5850,5850,0
20240726,174600,573620150,5850,5850,5850,5850,0
20240726,174500,573620150,5850,5850,5850,5850,0
20240726,174400,573620150,5850,5850,5850,5850,0
20240726,174300,573620150,5850,5850,5850,5850,0
20240726,174200,573620150,5850,5850,5850,5850,0
20240726,174100,573620150,5850,5850,5850,5850,0
20240726,174000,573620150,5850,5850,5850,5850,0
20240726,173900,573620150,5850,5850,5850,5850,0
20240726,173800,573620150,5850,5850,5850,5850,0
20240726,173700,573620150,5850,5850,5850,5850,0
20240726,173600,573620150,5850,5850,5850,5850,0
20240726,173500,573620150,5850,5850,5850,5850,0
20240726,173400,573620150,5850,5850,5850,5850,0
20240726,173300,573620150,5850,5850,5850,5850,0
20240726,173200,573620150,5850,5850,5850,5850,0
20240726,173100,573620150,5850,5850,5850,5850,0
20240726,173000,573620150,5850,5850,5850,5850,0
20240726,172900,573620150,5850,5850,5850,5850,0
20240726,172800,573620150,5850,5850,5850,5850,0
20240726,172700,573620150,5850,5850,5850,5850,0
20240726,172600,573620150,5850,5850,5850,5850,0
20240726,172500,573620150,5850,5850,5850,5850,0
20240726,172400,573620150,5850,5850,5850,5850,4305
20240726,172300,573620150,5850,5850,5850,5850,0
20240726,172200,573620150,5850,5850,5850,5850,0
20240726,172100,573620150,5850,5850,5850,5850,0
20240726,172000,573620150,5850,5850,5850,5850,0
20240726,171900,573620150,5850,5850,5850,5850,0
20240726,171800,573620150,5850,5850,5850,5850,0
20240726,171700,573620150,5850,5850,5850,5850,0
20240726,171600,573620150,5850,5850,5850,5850,0
20240726,171500,573620150,5850,5850,5850,5850,0
20240726,171400,573620150,5850,5850,5850,5850,0
20240726,171300,573620150,5850,5850,5850,5850,0
20240726,171200,573620150,5850,5850,5850,5850,0
20240726,171100,573620150,5850,5850,5850,5850,0
20240726,171000,573620150,5850,5850,5850,5850,0
20240726,170900,573620150,5850,5850,5850,5850,0
20240726,170800,573620150,5850,5850,5850,5850,0
20240726,170700,573620150,5850,5850,5850,5850,0
20240726,170600,573620150,5850,5850,5850,5850,0
20240726,170500,573620150,5850,5850,5850,5850,0
20240726,170400,573620150,5850,5850,5850,5850,0
20240726,170300,573620150,5850,5850,5850,5850,0
20240726,170200,573620150,5850,5850,5850,5850,0
20240726,170100,573620150,5850,5850,5850,5850,0
20240726,170000,573620150,5850,5850,5850,5850,0
20240726,165900,573620150,5850,5850,5850,5850,0
20240726,165800,573620150,5850,5850,5850,5850,0
20240726,165700,573620150,5850,5850,5850,5850,0
20240726,165600,573620150,5850,5850,5850,5850,0
20240726,165500,573620150,5850,5850,5850,5850,0
20240726,165400,573620150,5850,5850,5850,5850,4305
20240726,165300,573620150,5850,5850,5850,5850,0
20240726,165200,573620150,5850,5850,5850,5850,0
20240726,165100,573620150,5850,5850,5850,5850,0
20240726,165000,573620150,5850,5850,5850,5850,0
20240726,164900,573620150,5850,5850,5850,5850,0
20240726,164800,573620150,5850,5850,5850,5850,0
20240726,164700,573620150,5850,5850,5850,5850,0
20240726,164600,573620150,5850,5850,5850,5850,0
20240726,164500,573620150,5850,5850,5850,5850,0
20240726,164400,573620150,5850,5850,5850,5850,0
20240726,164300,573620150,5850,5850,5850,5850,0
20240726,164200,573620150,5850,5850,5850,5850,0
20240726,164100,573620150,5850,5850,5850,5850,0
20240726,164000,573620150,5850,5850,5850,5850,0
20240726,163900,573620150,5850,5850,5850,5850,0
20240726,163800,573620150,5850,5850,5850,5850,0
20240726,163700,573620150,5850,5850,5850,5850,0
20240726,163600,573620150,5850,5850,5850,5850,0
20240726,163500,573620150,5850,5850,5850,5850,0
20240726,163400,573620150,5850,5850,5850,5850,0
20240726,163300,573620150,5850,5850,5850,5850,0
20240726,163200,573620150,5850,5850,5850,5850,0
20240726,163100,573620150,5850,5850,5850,5850,0
20240726,163000,573620150,5850,5850,5850,5850,0
20240726,162900,573620150,5850,5850,5850,5850,0
20240726,162800,573620150,5850,5850,5850,5850,0
20240726,162700,573620150,5850,5850,5850,5850,0
20240726,162600,573620150,5850,5850,5850,5850,0
20240726,162500,573620150,5850,5850,5850,5850,0
20240726,162400,573620150,5850,5850,5850,5850,4305
20240726,162300,573620150,5850,5850,5850,5850,0
20240726,162200,573620150,5850,5850,5850,5850,0
20240726,162100,573620150,5850,5850,5850,5850,0
20240726,162000,573620150,5850,5850,5850,5850,0
20240726,161900,573620150,5850,5850,5850,5850,0
20240726,161800,573620150,5850,5850,5850,5850,0
20240726,161700,573620150,5850,5850,5850,5850,0
20240726,161600,573620150,5850,5850,5850,5850,0
20240726,161500,573620150,5850,5850,5850,5850,0
20240726,161400,573620150,5850,5850,5850,5850,0
20240726,161300,573620150,5850,5850,5850,5850,0
20240726,161200,573620150,5850,5850,5850,5850,0
20240726,161100,573620150,5850,5850,5850,5850,0
20240726,161000,573620150,5850,5850,5850,5850,0
20240726,160900,573620150,5850,5850,5850,5850,0
20240726,160800,573620150,5850,5850,5850,5850,0
20240726,160700,573620150,5850,5850,5850,5850,0
20240726,160600,573620150,5850,5850,5850,5850,0
20240726,160500,573620150,5850,5850,5850,5850,0
20240726,160400,573620150,5850,5850,5850,5850,0
20240726,160300,573620150,5850,5850,5850,5850,0
20240726,160200,573620150,5850,5850,5850,5850,0
20240726,160100,573620150,5850,5850,5850,5850,0
20240726,160000,573620150,5850,5850,5850,5850,0
20240726,155900,573620150,5850,5850,5850,5850,0
20240726,155800,573620150,5850,5850,5850,5850,0
20240726,155700,573620150,5850,5850,5850,5850,0
20240726,155600,573620150,5850,5850,5850,5850,0
20240726,155500,573620150,5850,5850,5850,5850,0
20240726,155400,573620150,5850,5850,5850,5850,4305
20240726,155300,573620150,5850,5850,5850,5850,0
20240726,155200,573620150,5850,5850,5850,5850,0
20240726,155100,573620150,5850,5850,5850,5850,0
20240726,155000,573620150,5850,5850,5850,5850,0
20240726,154900,573620150,5850,5850,5850,5850,0
20240726,154800,573620150,5850,5850,5850,5850,0
20240726,154700,573620150,5850,5850,5850,5850,0
20240726,154600,573620150,5850,5850,5850,5850,0
20240726,154500,573620150,5850,5850,5850,5850,0
20240726,154400,573620150,5850,5850,5850,5850,0
20240726,154300,573620150,5850,5850,5850,5850,0
20240726,154200,573620150,5850,5850,5850,5850,0
20240726,154100,573620150,5850,5850,5850,5850,0
20240726,154000,573620150,5850,5850,5850,5850,0
20240726,153900,573620150,5850,5850,5850,5850,0
20240726,153800,573620150,5850,5850,5850,5850,0
20240726,153700,573620150,5850,5850,5850,5850,0
20240726,153600,573620150,5850,5850,5850,5850,0
20240726,153500,573620150,5850,5850,5850,5850,0
20240726,153400,573620150,5850,5850,5850,5850,0
20240726,153300,573620150,5850,5850,5850,5850,0
20240726,153200,573620150,5850,5850,5850,5850,0
20240726,153100,573620150,5850,5850,5850,5850,0
20240726,153000,573620150,5850,5850,5850,5850,4305
20240726,152900,548435900,5830,5830,5830,5830,0
20240726,152800,548435900,5830,5830,5830,5830,0
20240726,152700,548435900,5830,5830,5830,5830,0
20240726,152600,548435900,5830,5830,5830,5830,0
20240726,152500,548435900,5830,5830,5830,5830,0
20240726,152400,548435900,5830,5830,5830,5830,0
20240726,152300,548435900,5830,5830,5830,5830,0
20240726,152200,548435900,5830,5830,5830,5830,0
20240726,152100,548435900,5830,5830,5830,5830,0
20240726,152000,548435900,5830,5830,5830,5830,0
20240726,151900,548435900,5830,5830,5830,5830,0
20240726,151800,548435900,5830,5830,5830,5830,0
20240726,151700,548435900,5830,5830,5830,5830,0
20240726,151600,548435900,5830,5830,5830,5830,0
20240726,151500,548435900,5830,5830,5830,5830,2
20240726,151400,548424240,5800,5800,5800,5800,4
20240726,151300,548401040,5800,5800,5800,5800,0
20240726,151200,548401040,5800,5800,5800,5800,0
20240726,151100,548401040,5800,5800,5800,5800,114
20240726,151000,547739840,5800,5800,5800,5800,0
20240726,150900,547739840,5800,5800,5800,5800,20
20240726,150800,547623840,5830,5830,5830,5830,0
20240726,150700,547623840,5830,5810,5830,5810,644
20240726,150600,543869340,5830,5830,5830,5830,1
20240726,150500,543863510,5800,5800,5800,5800,0
20240726,150400,543863510,5800,5820,5820,5800,163
20240726,150300,542915250,5820,5810,5820,5810,290
20240726,150200,541227960,5810,5810,5810,5810,0
20240726,150100,541227960,5810,5810,5810,5810,47
20240726,150000,540954890,5810,5810,5810,5810,77
20240726,145900,540507520,5800,5800,5800,5800,0
20240726,145800,540507520,5800,5800,5800,5800,443
20240726,145700,537938120,5800,5800,5800,5800,500
20240726,145600,535038120,5810,5810,5810,5810,196
20240726,145500,533899360,5800,5810,5810,5800,204
20240726,145400,532715120,5810,5810,5810,5810,0
20240726,145300,532715120,5810,5810,5810,5810,0
20240726,145200,532715120,5810,5810,5810,5810,50
20240726,145100,532424620,5820,5820,5820,5820,0
20240726,145000,532424620,5820,5820,5820,5820,1
20240726,144900,532418800,5820,5820,5820,5820,0
20240726,144800,532418800,5820,5820,5820,5820,224
20240726,144700,531115120,5820,5820,5820,5820,0
20240726,144600,531115120,5820,5820,5820,5820,10
20240726,144500,531056920,5830,5830,5830,5830,60
20240726,144400,530707120,5850,5850,5850,5850,0
20240726,144300,530707120,5850,5850,5850,5850,0
20240726,144200,530707120,5850,5850,5850,5850,0
20240726,144100,530707120,5850,5850,5850,5850,0
20240726,144000,530707120,5850,5850,5850,5850,0
20240726,143900,530707120,5850,5810,5850,5810,2289
20240726,143800,517354950,5810,5810,5810,5810,0
20240726,143700,517354950,5810,5810,5810,5810,0
20240726,143600,517354950,5810,5790,5810,5790,60
20240726,143500,517007350,5810,5810,5810,5810,0
20240726,143400,517007350,5810,5810,5810,5810,0
20240726,143300,517007350,5810,5810,5810,5810,249
20240726,143200,515560660,5810,5810,5810,5810,52
20240726,143100,515258540,5810,5810,5810,5810,0
20240726,143000,515258540,5810,5810,5810,5810,0
20240726,142900,515258540,5810,5810,5810,5810,0
20240726,142800,515258540,5810,5810,5810,5810,0
20240726,142700,515258540,5810,5810,5810,5810,0
20240726,142600,515258540,5810,5810,5810,5810,1
20240726,142500,515252730,5830,5830,5830,5830,1
20240726,142400,515246900,5830,5830,5830,5830,85
20240726,142300,514751350,5830,5830,5830,5830,0
20240726,142200,514751350,5830,5830,5830,5830,0
20240726,142100,514751350,5830,5790,5830,5790,6254
20240726,142000,478418550,5790,5790,5790,5790,11
20240726,141900,478354860,5800,5800,5800,5800,0
20240726,141800,478354860,5800,5770,5800,5770,5901
20240726,141700,444280390,5770,5770,5770,5770,0
20240726,141600,444280390,5770,5770,5770,5770,52
20240726,141500,443980350,5770,5760,5770,5760,18
20240726,141400,443876500,5770,5770,5770,5770,2
20240726,141300,443864960,5770,5770,5770,5770,147
20240726,141200,443016770,5770,5770,5770,5770,0
20240726,141100,443016770,5770,5770,5770,5770,5
20240726,141000,442987920,5770,5770,5770,5770,0
20240726,140900,442987920,5770,5770,5770,5770,0
20240726,140800,442987920,5770,5770,5770,5770,0
20240726,140700,442987920,5770,5770,5770,5770,0
20240726,140600,442987920,5770,5770,5770,5770,1
20240726,140500,442982150,5770,5770,5770,5770,0
20240726,140400,442982150,5770,5770,5770,5770,0
20240726,140300,442982150,5770,5770,5770,5770,0
20240726,140200,442982150,5770,5770,5770,5770,22
20240726,140100,442855210,5770,5770,5770,5770,22
20240726,140000,442728270,5770,5770,5770,5770,0
20240726,135900,442728270,5770,5770,5770,5770,90
20240726,135800,442208970,5770,5770,5770,5770,1
20240726,135700,442203200,5770,5770,5770,5770,0
20240726,135600,442203200,5770,5770,5770,5770,0
20240726,135500,442203200,5770,5770,5770,5770,0
20240726,135400,442203200,5770,5770,5770,5770,0
20240726,135300,442203200,5770,5770,5770,5770,0
20240726,135200,442203200,5770,5770,5770,5770,0
20240726,135100,442203200,5770,5770,5770,5770,0
20240726,135000,442203200,5770,5770,5770,5770,0
20240726,134900,442203200,5770,5770,5770,5770,0
20240726,134800,442203200,5770,5770,5770,5770,0
20240726,134700,442203200,5770,5770,5770,5770,4
20240726,134600,442180120,5770,5770,5770,5770,0
20240726,134500,442180120,5770,5780,5780,5770,89
20240726,134400,441665720,5780,5780,5780,5780,0
20240726,134300,441665720,5780,5780,5780,5780,500
20240726,134200,438775720,5780,5720,5780,5720,2474
20240726,134100,424545270,5710,5710,5710,5710,0
20240726,134000,424545270,5710,5740,5740,5710,98
20240726,133900,423982780,5750,5750,5750,5750,0
20240726,133800,423982780,5750,5750,5750,5750,1
20240726,133700,423977030,5750,5750,5750,5750,0
20240726,133600,423977030,5750,5750,5750,5750,0
20240726,133500,423977030,5750,5750,5750,5750,0
20240726,133400,423977030,5750,5750,5750,5750,0
20240726,133300,423977030,5750,5750,5750,5750,0
20240726,133200,423977030,5750,5750,5750,5750,0
20240726,133100,423977030,5750,5750,5750,5750,0
20240726,133000,423977030,5750,5750,5750,5750,0
20240726,132900,423977030,5750,5750,5750,5750,0
20240726,132800,423977030,5750,5750,5750,5750,0
20240726,132700,423977030,5750,5750,5750,5750,0
20240726,132600,423977030,5750,5750,5750,5750,0
20240726,132500,423977030,5750,5750,5750,5750,0
20240726,132400,423977030,5750,5750,5750,5750,0
20240726,132300,423977030,5750,5750,5750,5750,3
20240726,132200,423959780,5750,5750,5750,5750,0
20240726,132100,423959780,5750,5750,5750,5750,1
20240726,132000,423954030,5750,5750,5750,5750,0
20240726,131900,423954030,5750,5750,5750,5750,0
20240726,131800,423954030,5750,5750,5750,5750,0
20240726,131700,423954030,5750,5750,5750,5750,12
20240726,131600,423885030,5750,5750,5750,5750,110
20240726,131500,423252530,5760,5760,5760,5760,0
20240726,131400,423252530,5760,5760,5760,5760,2
20240726,131300,423241010,5750,5750,5750,5750,0
20240726,131200,423241010,5750,5750,5750,5750,2
20240726,131100,423229510,5750,5750,5750,5750,0
20240726,131000,423229510,5750,5750,5750,5750,140
20240726,130900,422424510,5750,5750,5750,5750,211
20240726,130800,421211260,5750,5750,5750,5750,399
20240726,130700,418917010,5760,5760,5760,5760,1
20240726,130600,418911250,5760,5760,5760,5760,50
20240726,130500,418623250,5760,5760,5760,5760,1
20240726,130400,418617490,5760,5760,5760,5760,130
20240726,130300,417868690,5750,5750,5750,5750,141
20240726,130200,417057940,5750,5750,5750,5750,0
20240726,130100,417057940,5750,5750,5750,5750,1
20240726,130000,417052190,5750,5750,5750,5750,0
20240726,125900,417052190,5750,5750,5750,5750,10
20240726,125800,416994690,5740,5740,5740,5740,0
20240726,125700,416994690,5740,5740,5740,5740,0
20240726,125600,416994690,5740,5740,5740,5740,0
20240726,125500,416994690,5740,5740,5740,5740,6
20240726,125400,416960250,5740,5740,5740,5740,116
20240726,125300,416294410,5740,5740,5740,5740,6
20240726,125200,416259970,5740,5740,5740,5740,1
20240726,125100,416254230,5730,5730,5730,5730,9
20240726,125000,416202660,5730,5730,5730,5730,491
20240726,124900,413389230,5730,5730,5730,5730,0
20240726,124800,413389230,5730,5730,5730,5730,1
20240726,124700,413383500,5710,5740,5750,5710,14
20240726,124600,413303050,5740,5720,5740,5720,2319
20240726,124500,400010320,5700,5700,5700,5700,134
20240726,124400,399246520,5730,5700,5730,5700,200
20240726,124300,398105550,5700,5700,5700,5700,0
20240726,124200,398105550,5700,5700,5700,5700,50
20240726,124100,397820550,5690,5690,5690,5690,0
20240726,124000,397820550,5690,5690,5690,5690,0
20240726,123900,397820550,5690,5690,5690,5690,1
20240726,123800,397814860,5690,5690,5690,5690,0
20240726,123700,397814860,5690,5690,5690,5690,3
20240726,123600,397797790,5700,5700,5700,5700,0
20240726,123500,397797790,5700,5700,5700,5700,0
20240726,123400,397797790,5700,5700,5700,5700,0
20240726,123300,397797790,5700,5700,5700,5700,0
20240726,123200,397797790,5700,5700,5700,5700,0
20240726,123100,397797790,5700,5700,5700,5700,1
20240726,123000,397792090,5700,5700,5700,5700,0
20240726,122900,397792090,5700,5700,5700,5700,0
20240726,122800,397792090,5700,5700,5700,5700,0
20240726,122700,397792090,5700,5700,5700,5700,0
20240726,122600,397792090,5700,5700,5700,5700,0
20240726,122500,397792090,5700,5700,5700,5700,16
20240726,122400,397700890,5700,5700,5700,5700,0
20240726,122300,397700890,5700,5700,5700,5700,0
20240726,122200,397700890,5700,5700,5700,5700,50
20240726,122100,397415890,5700,5700,5700,5700,0
20240726,122000,397415890,5700,5700,5700,5700,0
20240726,121900,397415890,5700,5710,5710,5700,102
20240726,121800,396834480,5740,5740,5740,5740,0
20240726,121700,396834480,5740,5740,5740,5740,61
20240726,121600,396484340,5740,5740,5740,5740,100
20240726,121500,395910340,5740,5740,5740,5740,0
20240726,121400,395910340,5740,5700,5740,5700,103
20240726,121300,395320170,5700,5700,5700,5700,100
20240726,121200,394750170,5700,5670,5700,5670,2087
20240726,121100,382863030,5670,5670,5670,5670,0
20240726,121000,382863030,5670,5670,5670,5670,100
20240726,120900,382296030,5660,5660,5660,5660,0
20240726,120800,382296030,5660,5660,5660,5660,0
20240726,120700,382296030,5660,5660,5660,5660,1
20240726,120600,382290370,5670,5670,5670,5670,0
20240726,120500,382290370,5670,5670,5670,5670,0
20240726,120400,382290370,5670,5670,5670,5670,0
20240726,120300,382290370,5670,5670,5670,5670,0
20240726,120200,382290370,5670,5670,5670,5670,0
20240726,120100,382290370,5670,5670,5670,5670,0
20240726,120000,382290370,5670,5670,5670,5670,100
20240726,115900,381723370,5670,5670,5670,5670,0
20240726,115800,381723370,5670,5670,5670,5670,1
20240726,115700,381717700,5670,5670,5670,5670,0
20240726,115600,381717700,5670,5670,5670,5670,0
20240726,115500,381717700,5670,5670,5670,5670,0
20240726,115400,381717700,5670,5670,5670,5670,0
20240726,115300,381717700,5670,5670,5670,5670,0
20240726,115200,381717700,5670,5670,5670,5670,0
20240726,115100,381717700,5670,5670,5670,5670,0
20240726,115000,381717700,5670,5670,5670,5670,0
20240726,114900,381717700,5670,5670,5670,5670,0
20240726,114800,381717700,5670,5670,5670,5670,0
20240726,114700,381717700,5670,5670,5670,5670,0
20240726,114600,381717700,5670,5670,5670,5670,0
20240726,114500,381717700,5670,5670,5670,5670,0
20240726,114400,381717700,5670,5670,5670,5670,0
20240726,114300,381717700,5670,5670,5670,5670,0
20240726,114200,381717700,5670,5670,5670,5670,0
20240726,114100,381717700,5670,5670,5670,5670,1
20240726,114000,381712030,5670,5670,5670,5670,0
20240726,113900,381712030,5670,5670,5670,5670,0
20240726,113800,381712030,5670,5670,5670,5670,208
20240726,113700,380532670,5650,5650,5650,5650,261
20240726,113600,379058020,5650,5650,5650,5650,0
20240726,113500,379058020,5650,5650,5650,5650,0
20240726,113400,379058020,5650,5650,5650,5650,0
20240726,113300,379058020,5650,5650,5650,5650,0
20240726,113200,379058020,5650,5650,5650,5650,1
20240726,113100,379052370,5660,5660,5660,5660,380
20240726,113000,376901570,5660,5660,5660,5660,0
20240726,112900,376901570,5660,5660,5660,5660,0
20240726,112800,376901570,5660,5660,5660,5660,262
20240726,112700,375418650,5690,5690,5690,5690,0
20240726,112600,375418650,5690,5690,5690,5690,1
20240726,112500,375412960,5700,5650,5700,5650,901
20240726,112400,370280090,5650,5650,5650,5650,0
20240726,112300,370280090,5650,5650,5650,5650,4
20240726,112200,370257490,5660,5670,5700,5660,688
20240726,112100,366340830,5680,5640,5680,5640,380
20240726,112000,364192410,5630,5630,5630,5630,0
20240726,111900,364192410,5630,5620,5630,5620,344
20240726,111800,362257550,5600,5600,5600,5600,1370
20240726,111700,354585550,5600,5600,5600,5600,0
20240726,111600,354585550,5600,5600,5600,5600,0
20240726,111500,354585550,5600,5600,5600,5600,0
20240726,111400,354585550,5600,5600,5600,5600,0
20240726,111300,354585550,5600,5610,5610,5600,143
20240726,111200,353784510,5600,5600,5600,5600,0
20240726,111100,353784510,5600,5600,5600,5600,0
20240726,111000,353784510,5600,5610,5610,5600,550
20240726,110900,350701800,5620,5620,5620,5620,0
20240726,110800,350701800,5620,5620,5620,5620,1
20240726,110700,350696180,5620,5620,5620,5620,0
20240726,110600,350696180,5620,5620,5620,5620,1
20240726,110500,350690560,5620,5620,5620,5620,0
20240726,110400,350690560,5620,5620,5620,5620,0
20240726,110300,350690560,5620,5620,5620,5620,0
20240726,110200,350690560,5620,5620,5620,5620,0
20240726,110100,350690560,5620,5620,5620,5620,0
20240726,110000,350690560,5620,5620,5620,5620,2
20240726,105900,350679320,5600,5600,5600,5600,0
20240726,105800,350679320,5600,5600,5600,5600,368
20240726,105700,348618520,5620,5620,5620,5620,0
20240726,105600,348618520,5620,5620,5620,5620,0
20240726,105500,348618520,5620,5620,5620,5620,0
20240726,105400,348618520,5620,5620,5620,5620,0
20240726,105300,348618520,5620,5620,5620,5620,0
20240726,105200,348618520,5620,5620,5620,5620,1
20240726,105100,348612900,5620,5620,5620,5600,99
20240726,105000,348058420,5600,5600,5600,5600,0
20240726,104900,348058420,5600,5600,5600,5600,0
20240726,104800,348058420,5600,5600,5600,5600,0
20240726,104700,348058420,5600,5600,5600,5600,0
20240726,104600,348058420,5600,5600,5600,5600,15
20240726,104500,347974420,5630,5630,5630,5630,0
20240726,104400,347974420,5630,5630,5630,5630,0
20240726,104300,347974420,5630,5630,5630,5630,0
20240726,104200,347974420,5630,5630,5630,5630,0
20240726,104100,347974420,5630,5630,5630,5630,0
20240726,104000,347974420,5630,5630,5630,5630,0
20240726,103900,347974420,5630,5630,5630,5630,0
20240726,103800,347974420,5630,5630,5630,5630,1
20240726,103700,347968790,5630,5630,5630,5630,9
20240726,103600,347918120,5630,5630,5630,5630,0
20240726,103500,347918120,5630,5610,5630,5610,100
20240726,103400,347356290,5600,5590,5600,5590,511
20240726,103300,344495670,5590,5590,5590,5590,2
20240726,103200,344484490,5600,5600,5600,5600,0
20240726,103100,344484490,5600,5600,5600,5600,0
20240726,103000,344484490,5600,5600,5600,5600,0
20240726,102900,344484490,5600,5600,5600,5600,0
20240726,102800,344484490,5600,5600,5600,5600,0
20240726,102700,344484490,5600,5600,5600,5600,0
20240726,102600,344484490,5600,5600,5600,5600,3
20240726,102500,344467690,5590,5590,5590,5590,0
20240726,102400,344467690,5590,5590,5590,5590,0
20240726,102300,344467690,5590,5590,5590,5590,0
20240726,102200,344467690,5590,5590,5590,5590,0
20240726,102100,344467690,5590,5590,5590,5590,0
20240726,102000,344467690,5590,5590,5590,5590,3
20240726,101900,344450920,5590,5590,5590,5590,0
20240726,101800,344450920,5590,5590,5590,5590,0
20240726,101700,344450920,5590,5590,5590,5590,0
20240726,101600,344450920,5590,5590,5590,5590,0
20240726,101500,344450920,5590,5590,5590,5590,0
20240726,101400,344450920,5590,5590,5590,5590,0
20240726,101300,344450920,5590,5590,5590,5590,0
20240726,101200,344450920,5590,5590,5590,5590,0
20240726,101100,344450920,5590,5590,5590,5590,1
20240726,101000,344445330,5590,5590,5590,5590,1
20240726,100900,344439740,5580,5580,5580,5580,0
20240726,100800,344439740,5580,5580,5580,5580,0
20240726,100700,344439740,5580,5580,5580,5580,71
20240726,100600,344043560,5590,5590,5590,5590,1
20240726,100500,344037970,5600,5600,5600,5600,0
20240726,100400,344037970,5600,5590,5600,5590,120
20240726,100300,343366990,5590,5580,5590,5580,1100
20240726,100200,337228960,5580,5580,5580,5580,0
20240726,100100,337228960,5580,5580,5580,5580,0
20240726,100000,337228960,5580,5570,5580,5570,501
20240726,095900,334438380,5570,5560,5570,5560,1354
20240726,095800,326896760,5560,5560,5560,5560,2
20240726,095700,326885640,5570,5570,5570,5570,0
20240726,095600,326885640,5570,5570,5570,5570,0
20240726,095500,326885640,5570,5570,5570,5570,0
20240726,095400,326885640,5570,5570,5570,5570,0
20240726,095300,326885640,5570,5570,5570,5570,0
20240726,095200,326885640,5570,5570,5570,5570,0
20240726,095100,326885640,5570,5570,5570,5570,0
20240726,095000,326885640,5570,5570,5570,5570,0
20240726,094900,326885640,5570,5570,5570,5570,0
20240726,094800,326885640,5570,5570,5570,5570,0
20240726,094700,326885640,5570,5570,5570,5570,0
20240726,094600,326885640,5570,5570,5570,5570,0
20240726,094500,326885640,5570,5570,5570,5570,0
20240726,094400,326885640,5570,5530,5570,5530,105
20240726,094300,326301190,5530,5530,5530,5530,0
20240726,094200,326301190,5530,5530,5530,5530,0
20240726,094100,326301190,5530,5530,5530,5530,0
20240726,094000,326301190,5530,5530,5530,5530,0
20240726,093900,326301190,5530,5530,5530,5530,10
20240726,093800,326245890,5530,5530,5530,5530,284
20240726,093700,324675370,5560,5560,5560,5560,0
20240726,093600,324675370,5560,5560,5560,5560,0
20240726,093500,324675370,5560,5560,5570,5560,2000
20240726,093400,313546840,5560,5520,5560,5520,1000
20240726,093300,308016590,5520,5520,5520,5520,0
20240726,093200,308016590,5520,5500,5520,5500,100
20240726,093100,307464780,5500,5510,5510,5500,6271
20240726,093000,272973230,5530,5530,5530,5530,0
20240726,092900,272973230,5530,5530,5530,5530,0
20240726,092800,272973230,5530,5520,5530,5520,18
20240726,092700,272873700,5510,5510,5510,5510,6
20240726,092600,272840640,5500,5500,5500,5500,0
20240726,092500,272840640,5500,5520,5520,5500,10000
20240726,092400,217770110,5550,5550,5550,5550,0
20240726,092300,217770110,5550,5550,5550,5550,0
20240726,092200,217770110,5550,5550,5550,5550,0
20240726,092100,217770110,5550,5550,5550,5550,100
20240726,092000,217215110,5550,5550,5550,5550,0
20240726,091900,217215110,5550,5550,5550,5550,30
20240726,091800,217048610,5550,5540,5550,5510,2191
20240726,091700,204970140,5500,5580,5580,5500,8100
20240726,091600,160154680,5560,5560,5560,5560,670
20240726,091500,156429480,5560,5560,5560,5560,830
20240726,091400,151814680,5580,5550,5580,5550,1419
20240726,091300,143904620,5540,5530,5540,5530,1933
20240726,091200,133213370,5500,5520,5520,5500,5252
20240726,091100,104322020,5510,5500,5510,5490,7040
20240726,091000,65647250,5500,5550,5550,5500,2966
20240726,090900,49267750,5570,5570,5570,5500,8654
20240726,090800,1593470,5580,5580,5580,5580,0
20240726,090700,1593470,5580,5580,5580,5580,12
20240726,090600,1526510,5570,5570,5570,5570,0
20240726,090500,1526510,5570,5580,5580,5570,206
20240726,090400,379040,5570,5570,5570,5570,0
20240726,090300,379040,5570,5570,5570,5570,20
20240726,090200,267640,5570,5570,5570,5570,0
20240726,090100,267640,5570,5570,5570,5570,20
20240726,090000,156240,5580,5580,5580,5580,28