KissMeData/080470/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195200,12834070,3950,3950,3950,3950,83
20240726,195100,12834070,3950,3950,3950,3950,0
20240726,195000,12834070,3950,3950,3950,3950,0
20240726,194900,12834070,3950,3950,3950,3950,0
20240726,194800,12834070,3950,3950,3950,3950,0
20240726,194700,12834070,3950,3950,3950,3950,0
20240726,194600,12834070,3950,3950,3950,3950,0
20240726,194500,12834070,3950,3950,3950,3950,0
20240726,194400,12834070,3950,3950,3950,3950,0
20240726,194300,12834070,3950,3950,3950,3950,0
20240726,194200,12834070,3950,3950,3950,3950,0
20240726,194100,12834070,3950,3950,3950,3950,0
20240726,194000,12834070,3950,3950,3950,3950,0
20240726,193900,12834070,3950,3950,3950,3950,0
20240726,193800,12834070,3950,3950,3950,3950,0
20240726,193700,12834070,3950,3950,3950,3950,0
20240726,193600,12834070,3950,3950,3950,3950,0
20240726,193500,12834070,3950,3950,3950,3950,0
20240726,193400,12834070,3950,3950,3950,3950,0
20240726,193300,12834070,3950,3950,3950,3950,0
20240726,193200,12834070,3950,3950,3950,3950,0
20240726,193100,12834070,3950,3950,3950,3950,0
20240726,193000,12834070,3950,3950,3950,3950,0
20240726,192900,12834070,3950,3950,3950,3950,0
20240726,192800,12834070,3950,3950,3950,3950,0
20240726,192700,12834070,3950,3950,3950,3950,0
20240726,192600,12834070,3950,3950,3950,3950,0
20240726,192500,12834070,3950,3950,3950,3950,0
20240726,192400,12834070,3950,3950,3950,3950,0
20240726,192300,12834070,3950,3950,3950,3950,0
20240726,192200,12834070,3950,3950,3950,3950,83
20240726,192100,12834070,3950,3950,3950,3950,0
20240726,192000,12834070,3950,3950,3950,3950,0
20240726,191900,12834070,3950,3950,3950,3950,0
20240726,191800,12834070,3950,3950,3950,3950,0
20240726,191700,12834070,3950,3950,3950,3950,0
20240726,191600,12834070,3950,3950,3950,3950,0
20240726,191500,12834070,3950,3950,3950,3950,0
20240726,191400,12834070,3950,3950,3950,3950,0
20240726,191300,12834070,3950,3950,3950,3950,0
20240726,191200,12834070,3950,3950,3950,3950,0
20240726,191100,12834070,3950,3950,3950,3950,0
20240726,191000,12834070,3950,3950,3950,3950,0
20240726,190900,12834070,3950,3950,3950,3950,0
20240726,190800,12834070,3950,3950,3950,3950,0
20240726,190700,12834070,3950,3950,3950,3950,0
20240726,190600,12834070,3950,3950,3950,3950,0
20240726,190500,12834070,3950,3950,3950,3950,0
20240726,190400,12834070,3950,3950,3950,3950,0
20240726,190300,12834070,3950,3950,3950,3950,0
20240726,190200,12834070,3950,3950,3950,3950,0
20240726,190100,12834070,3950,3950,3950,3950,0
20240726,190000,12834070,3950,3950,3950,3950,0
20240726,185900,12834070,3950,3950,3950,3950,0
20240726,185800,12834070,3950,3950,3950,3950,0
20240726,185700,12834070,3950,3950,3950,3950,0
20240726,185600,12834070,3950,3950,3950,3950,0
20240726,185500,12834070,3950,3950,3950,3950,0
20240726,185400,12834070,3950,3950,3950,3950,0
20240726,185300,12834070,3950,3950,3950,3950,0
20240726,185200,12834070,3950,3950,3950,3950,83
20240726,185100,12834070,3950,3950,3950,3950,0
20240726,185000,12834070,3950,3950,3950,3950,0
20240726,184900,12834070,3950,3950,3950,3950,0
20240726,184800,12834070,3950,3950,3950,3950,0
20240726,184700,12834070,3950,3950,3950,3950,0
20240726,184600,12834070,3950,3950,3950,3950,0
20240726,184500,12834070,3950,3950,3950,3950,0
20240726,184400,12834070,3950,3950,3950,3950,0
20240726,184300,12834070,3950,3950,3950,3950,0
20240726,184200,12834070,3950,3950,3950,3950,0
20240726,184100,12834070,3950,3950,3950,3950,0
20240726,184000,12834070,3950,3950,3950,3950,0
20240726,183900,12834070,3950,3950,3950,3950,0
20240726,183800,12834070,3950,3950,3950,3950,0
20240726,183700,12834070,3950,3950,3950,3950,0
20240726,183600,12834070,3950,3950,3950,3950,0
20240726,183500,12834070,3950,3950,3950,3950,0
20240726,183400,12834070,3950,3950,3950,3950,0
20240726,183300,12834070,3950,3950,3950,3950,0
20240726,183200,12834070,3950,3950,3950,3950,0
20240726,183100,12834070,3950,3950,3950,3950,0
20240726,183000,12834070,3950,3950,3950,3950,0
20240726,182900,12834070,3950,3950,3950,3950,0
20240726,182800,12834070,3950,3950,3950,3950,0
20240726,182700,12834070,3950,3950,3950,3950,0
20240726,182600,12834070,3950,3950,3950,3950,0
20240726,182500,12834070,3950,3950,3950,3950,0
20240726,182400,12834070,3950,3950,3950,3950,0
20240726,182300,12834070,3950,3950,3950,3950,0
20240726,182200,12834070,3950,3950,3950,3950,83
20240726,182100,12834070,3950,3950,3950,3950,0
20240726,182000,12834070,3950,3950,3950,3950,0
20240726,181900,12834070,3950,3950,3950,3950,0
20240726,181800,12834070,3950,3950,3950,3950,0
20240726,181700,12834070,3950,3950,3950,3950,0
20240726,181600,12834070,3950,3950,3950,3950,0
20240726,181500,12834070,3950,3950,3950,3950,0
20240726,181400,12834070,3950,3950,3950,3950,0
20240726,181300,12834070,3950,3950,3950,3950,0
20240726,181200,12834070,3950,3950,3950,3950,0
20240726,181100,12834070,3950,3950,3950,3950,0
20240726,181000,12834070,3950,3950,3950,3950,0
20240726,180900,12834070,3950,3950,3950,3950,0
20240726,180800,12834070,3950,3950,3950,3950,0
20240726,180700,12834070,3950,3950,3950,3950,0
20240726,180600,12834070,3950,3950,3950,3950,0
20240726,180500,12834070,3950,3950,3950,3950,0
20240726,180400,12834070,3950,3950,3950,3950,0
20240726,180300,12834070,3950,3950,3950,3950,0
20240726,180200,12834070,3950,3950,3950,3950,0
20240726,180100,12834070,3950,3950,3950,3950,0
20240726,180000,12834070,3950,3950,3950,3950,0
20240726,175900,12834070,3950,3950,3950,3950,0
20240726,175800,12834070,3950,3950,3950,3950,0
20240726,175700,12834070,3950,3950,3950,3950,0
20240726,175600,12834070,3950,3950,3950,3950,0
20240726,175500,12834070,3950,3950,3950,3950,0
20240726,175400,12834070,3950,3950,3950,3950,0
20240726,175300,12834070,3950,3950,3950,3950,0
20240726,175200,12834070,3950,3950,3950,3950,83
20240726,175100,12834070,3950,3950,3950,3950,0
20240726,175000,12834070,3950,3950,3950,3950,0
20240726,174900,12834070,3950,3950,3950,3950,0
20240726,174800,12834070,3950,3950,3950,3950,0
20240726,174700,12834070,3950,3950,3950,3950,0
20240726,174600,12834070,3950,3950,3950,3950,0
20240726,174500,12834070,3950,3950,3950,3950,0
20240726,174400,12834070,3950,3950,3950,3950,0
20240726,174300,12834070,3950,3950,3950,3950,0
20240726,174200,12834070,3950,3950,3950,3950,0
20240726,174100,12834070,3950,3950,3950,3950,0
20240726,174000,12834070,3950,3950,3950,3950,0
20240726,173900,12834070,3950,3950,3950,3950,0
20240726,173800,12834070,3950,3950,3950,3950,0
20240726,173700,12834070,3950,3950,3950,3950,0
20240726,173600,12834070,3950,3950,3950,3950,0
20240726,173500,12834070,3950,3950,3950,3950,0
20240726,173400,12834070,3950,3950,3950,3950,0
20240726,173300,12834070,3950,3950,3950,3950,0
20240726,173200,12834070,3950,3950,3950,3950,0
20240726,173100,12834070,3950,3950,3950,3950,0
20240726,173000,12834070,3950,3950,3950,3950,0
20240726,172900,12834070,3950,3950,3950,3950,0
20240726,172800,12834070,3950,3950,3950,3950,0
20240726,172700,12834070,3950,3950,3950,3950,0
20240726,172600,12834070,3950,3950,3950,3950,0
20240726,172500,12834070,3950,3950,3950,3950,0
20240726,172400,12834070,3950,3950,3950,3950,0
20240726,172300,12834070,3950,3950,3950,3950,0
20240726,172200,12834070,3950,3950,3950,3950,83
20240726,172100,12834070,3950,3950,3950,3950,0
20240726,172000,12834070,3950,3950,3950,3950,0
20240726,171900,12834070,3950,3950,3950,3950,0
20240726,171800,12834070,3950,3950,3950,3950,0
20240726,171700,12834070,3950,3950,3950,3950,0
20240726,171600,12834070,3950,3950,3950,3950,0
20240726,171500,12834070,3950,3950,3950,3950,0
20240726,171400,12834070,3950,3950,3950,3950,0
20240726,171300,12834070,3950,3950,3950,3950,0
20240726,171200,12834070,3950,3950,3950,3950,0
20240726,171100,12834070,3950,3950,3950,3950,0
20240726,171000,12834070,3950,3950,3950,3950,0
20240726,170900,12834070,3950,3950,3950,3950,0
20240726,170800,12834070,3950,3950,3950,3950,0
20240726,170700,12834070,3950,3950,3950,3950,0
20240726,170600,12834070,3950,3950,3950,3950,0
20240726,170500,12834070,3950,3950,3950,3950,0
20240726,170400,12834070,3950,3950,3950,3950,0
20240726,170300,12834070,3950,3950,3950,3950,0
20240726,170200,12834070,3950,3950,3950,3950,0
20240726,170100,12834070,3950,3950,3950,3950,0
20240726,170000,12834070,3950,3950,3950,3950,0
20240726,165900,12834070,3950,3950,3950,3950,0
20240726,165800,12834070,3950,3950,3950,3950,0
20240726,165700,12834070,3950,3950,3950,3950,0
20240726,165600,12834070,3950,3950,3950,3950,0
20240726,165500,12834070,3950,3950,3950,3950,0
20240726,165400,12834070,3950,3950,3950,3950,0
20240726,165300,12834070,3950,3950,3950,3950,0
20240726,165200,12834070,3950,3950,3950,3950,83
20240726,165100,12834070,3950,3950,3950,3950,0
20240726,165000,12834070,3950,3950,3950,3950,0
20240726,164900,12834070,3950,3950,3950,3950,0
20240726,164800,12834070,3950,3950,3950,3950,0
20240726,164700,12834070,3950,3950,3950,3950,0
20240726,164600,12834070,3950,3950,3950,3950,0
20240726,164500,12834070,3950,3950,3950,3950,0
20240726,164400,12834070,3950,3950,3950,3950,0
20240726,164300,12834070,3950,3950,3950,3950,0
20240726,164200,12834070,3950,3950,3950,3950,0
20240726,164100,12834070,3950,3950,3950,3950,0
20240726,164000,12834070,3950,3950,3950,3950,0
20240726,163900,12834070,3950,3950,3950,3950,0
20240726,163800,12834070,3950,3950,3950,3950,0
20240726,163700,12834070,3950,3950,3950,3950,0
20240726,163600,12834070,3950,3950,3950,3950,0
20240726,163500,12834070,3950,3950,3950,3950,0
20240726,163400,12834070,3950,3950,3950,3950,0
20240726,163300,12834070,3950,3950,3950,3950,0
20240726,163200,12834070,3950,3950,3950,3950,0
20240726,163100,12834070,3950,3950,3950,3950,0
20240726,163000,12834070,3950,3950,3950,3950,0
20240726,162900,12834070,3950,3950,3950,3950,0
20240726,162800,12834070,3950,3950,3950,3950,0
20240726,162700,12834070,3950,3950,3950,3950,0
20240726,162600,12834070,3950,3950,3950,3950,0
20240726,162500,12834070,3950,3950,3950,3950,0
20240726,162400,12834070,3950,3950,3950,3950,0
20240726,162300,12834070,3950,3950,3950,3950,0
20240726,162200,12834070,3950,3950,3950,3950,83
20240726,162100,12834070,3950,3950,3950,3950,0
20240726,162000,12834070,3950,3950,3950,3950,0
20240726,161900,12834070,3950,3950,3950,3950,0
20240726,161800,12834070,3950,3950,3950,3950,0
20240726,161700,12834070,3950,3950,3950,3950,0
20240726,161600,12834070,3950,3950,3950,3950,0
20240726,161500,12834070,3950,3950,3950,3950,0
20240726,161400,12834070,3950,3950,3950,3950,0
20240726,161300,12834070,3950,3950,3950,3950,0
20240726,161200,12834070,3950,3950,3950,3950,0
20240726,161100,12834070,3950,3950,3950,3950,0
20240726,161000,12834070,3950,3950,3950,3950,0
20240726,160900,12834070,3950,3950,3950,3950,0
20240726,160800,12834070,3950,3950,3950,3950,0
20240726,160700,12834070,3950,3950,3950,3950,0
20240726,160600,12834070,3950,3950,3950,3950,0
20240726,160500,12834070,3950,3950,3950,3950,0
20240726,160400,12834070,3950,3950,3950,3950,0
20240726,160300,12834070,3950,3950,3950,3950,0
20240726,160200,12834070,3950,3950,3950,3950,0
20240726,160100,12834070,3950,3950,3950,3950,0
20240726,160000,12834070,3950,3950,3950,3950,0
20240726,155900,12834070,3950,3950,3950,3950,0
20240726,155800,12834070,3950,3950,3950,3950,0
20240726,155700,12834070,3950,3950,3950,3950,0
20240726,155600,12834070,3950,3950,3950,3950,0
20240726,155500,12834070,3950,3950,3950,3950,0
20240726,155400,12834070,3950,3950,3950,3950,0
20240726,155300,12834070,3950,3950,3950,3950,0
20240726,155200,12834070,3950,3950,3950,3950,83
20240726,155100,12834070,3950,3950,3950,3950,0
20240726,155000,12834070,3950,3950,3950,3950,0
20240726,154900,12834070,3950,3950,3950,3950,0
20240726,154800,12834070,3950,3950,3950,3950,0
20240726,154700,12834070,3950,3950,3950,3950,0
20240726,154600,12834070,3950,3950,3950,3950,0
20240726,154500,12834070,3950,3950,3950,3950,0
20240726,154400,12834070,3950,3950,3950,3950,0
20240726,154300,12834070,3950,3950,3950,3950,0
20240726,154200,12834070,3950,3950,3950,3950,0
20240726,154100,12834070,3950,3950,3950,3950,0
20240726,154000,12834070,3950,3950,3950,3950,0
20240726,153900,12834070,3950,3950,3950,3950,0
20240726,153800,12834070,3950,3950,3950,3950,0
20240726,153700,12834070,3950,3950,3950,3950,0
20240726,153600,12834070,3950,3950,3950,3950,0
20240726,153500,12834070,3950,3950,3950,3950,0
20240726,153400,12834070,3950,3950,3950,3950,0
20240726,153300,12834070,3950,3950,3950,3950,0
20240726,153200,12834070,3950,3950,3950,3950,0
20240726,153100,12834070,3950,3950,3950,3950,0
20240726,153000,12834070,3950,3950,3950,3950,83
20240726,152900,12506220,3975,3975,3975,3975,0
20240726,152800,12506220,3975,3975,3975,3975,0
20240726,152700,12506220,3975,3975,3975,3975,0
20240726,152600,12506220,3975,3975,3975,3975,0
20240726,152500,12506220,3975,3975,3975,3975,0
20240726,152400,12506220,3975,3975,3975,3975,0
20240726,152300,12506220,3975,3975,3975,3975,0
20240726,152200,12506220,3975,3975,3975,3975,0
20240726,152100,12506220,3975,3975,3975,3975,0
20240726,152000,12506220,3975,3975,3975,3975,0
20240726,151900,12506220,3975,3975,3975,3975,0
20240726,151800,12506220,3975,3975,3975,3975,0
20240726,151700,12506220,3975,3975,3975,3975,1
20240726,151600,12502245,3965,3965,3965,3965,0
20240726,151500,12502245,3965,3965,3965,3965,0
20240726,151400,12502245,3965,3965,3965,3965,0
20240726,151300,12502245,3965,3965,3965,3965,0
20240726,151200,12502245,3965,3965,3965,3965,3
20240726,151100,12490350,3950,3950,3950,3950,0
20240726,151000,12490350,3950,3955,3955,3950,241
20240726,150900,11537695,3975,3975,3975,3975,0
20240726,150800,11537695,3975,3975,3975,3975,0
20240726,150700,11537695,3975,3975,3975,3975,50
20240726,150600,11338945,3965,3965,3965,3965,0
20240726,150500,11338945,3965,3970,3970,3965,89
20240726,150400,10985680,3975,3975,3975,3975,0
20240726,150300,10985680,3975,3975,3975,3975,110
20240726,150200,10548430,3975,3975,3975,3975,0
20240726,150100,10548430,3975,3975,3975,3975,0
20240726,150000,10548430,3975,3975,3975,3975,0
20240726,145900,10548430,3975,3975,3975,3975,0
20240726,145800,10548430,3975,3975,3975,3975,0
20240726,145700,10548430,3975,3975,3975,3975,0
20240726,145600,10548430,3975,3975,3975,3975,0
20240726,145500,10548430,3975,3975,3975,3975,0
20240726,145400,10548430,3975,3975,3975,3975,0
20240726,145300,10548430,3975,3975,3975,3975,0
20240726,145200,10548430,3975,3975,3975,3975,26
20240726,145100,10445080,3955,3955,3955,3955,0
20240726,145000,10445080,3955,3955,3955,3955,0
20240726,144900,10445080,3955,3955,3955,3955,0
20240726,144800,10445080,3955,3970,3970,3955,207
20240726,144700,9626005,3975,3975,3975,3975,0
20240726,144600,9626005,3975,3975,3975,3975,8
20240726,144500,9594205,3955,3955,3955,3955,0
20240726,144400,9594205,3955,3955,3955,3955,0
20240726,144300,9594205,3955,3955,3955,3955,0
20240726,144200,9594205,3955,3955,3955,3955,0
20240726,144100,9594205,3955,3955,3955,3955,0
20240726,144000,9594205,3955,3955,3955,3955,0
20240726,143900,9594205,3955,3955,3955,3955,0
20240726,143800,9594205,3955,3955,3955,3955,0
20240726,143700,9594205,3955,3955,3955,3955,0
20240726,143600,9594205,3955,3955,3955,3955,0
20240726,143500,9594205,3955,3955,3955,3955,0
20240726,143400,9594205,3955,3955,3955,3955,0
20240726,143300,9594205,3955,3955,3955,3955,0
20240726,143200,9594205,3955,3955,3955,3955,0
20240726,143100,9594205,3955,3955,3955,3955,0
20240726,143000,9594205,3955,3955,3955,3955,0
20240726,142900,9594205,3955,3955,3955,3955,0
20240726,142800,9594205,3955,3955,3955,3955,17
20240726,142700,9526970,3955,3955,3955,3955,0
20240726,142600,9526970,3955,3955,3955,3955,0
20240726,142500,9526970,3955,3955,3955,3955,0
20240726,142400,9526970,3955,3955,3955,3955,0
20240726,142300,9526970,3955,3955,3955,3955,0
20240726,142200,9526970,3955,3955,3955,3955,0
20240726,142100,9526970,3955,3955,3955,3955,13
20240726,142000,9475555,3935,3935,3935,3935,0
20240726,141900,9475555,3935,3935,3935,3935,0
20240726,141800,9475555,3935,3935,3935,3935,0
20240726,141700,9475555,3935,3935,3935,3935,0
20240726,141600,9475555,3935,3935,3935,3935,0
20240726,141500,9475555,3935,3935,3935,3935,0
20240726,141400,9475555,3935,3935,3935,3935,0
20240726,141300,9475555,3935,3935,3935,3935,0
20240726,141200,9475555,3935,3935,3935,3935,0
20240726,141100,9475555,3935,3935,3935,3935,0
20240726,141000,9475555,3935,3935,3935,3935,0
20240726,140900,9475555,3935,3935,3935,3935,0
20240726,140800,9475555,3935,3935,3935,3935,0
20240726,140700,9475555,3935,3935,3935,3935,0
20240726,140600,9475555,3935,3935,3935,3935,0
20240726,140500,9475555,3935,3935,3935,3935,0
20240726,140400,9475555,3935,3935,3935,3935,0
20240726,140300,9475555,3935,3935,3935,3935,0
20240726,140200,9475555,3935,3935,3935,3935,0
20240726,140100,9475555,3935,3935,3935,3935,0
20240726,140000,9475555,3935,3935,3935,3935,0
20240726,135900,9475555,3935,3935,3935,3935,0
20240726,135800,9475555,3935,3935,3935,3935,0
20240726,135700,9475555,3935,3935,3935,3935,0
20240726,135600,9475555,3935,3935,3935,3935,0
20240726,135500,9475555,3935,3935,3935,3935,0
20240726,135400,9475555,3935,3935,3935,3935,6
20240726,135300,9451945,3925,3925,3925,3925,0
20240726,135200,9451945,3925,3925,3925,3925,0
20240726,135100,9451945,3925,3925,3925,3925,0
20240726,135000,9451945,3925,3925,3925,3925,0
20240726,134900,9451945,3925,3925,3925,3925,0
20240726,134800,9451945,3925,3925,3925,3925,0
20240726,134700,9451945,3925,3925,3925,3925,0
20240726,134600,9451945,3925,3925,3925,3925,0
20240726,134500,9451945,3925,3925,3925,3925,0
20240726,134400,9451945,3925,3925,3925,3925,2
20240726,134300,9444095,3920,3920,3920,3920,95
20240726,134200,9071695,3920,3920,3920,3920,0
20240726,134100,9071695,3920,3920,3920,3920,0
20240726,134000,9071695,3920,3920,3920,3920,0
20240726,133900,9071695,3920,3920,3920,3920,0
20240726,133800,9071695,3920,3920,3920,3920,0
20240726,133700,9071695,3920,3920,3920,3920,13
20240726,133600,9020735,3920,3920,3920,3920,0
20240726,133500,9020735,3920,3920,3920,3920,0
20240726,133400,9020735,3920,3920,3920,3920,0
20240726,133300,9020735,3920,3920,3920,3920,0
20240726,133200,9020735,3920,3920,3920,3920,0
20240726,133100,9020735,3920,3920,3920,3920,13
20240726,133000,8969775,3920,3920,3920,3920,0
20240726,132900,8969775,3920,3920,3920,3920,0
20240726,132800,8969775,3920,3920,3920,3920,0
20240726,132700,8969775,3920,3920,3920,3920,0
20240726,132600,8969775,3920,3920,3920,3920,13
20240726,132500,8918815,3920,3920,3920,3920,0
20240726,132400,8918815,3920,3920,3920,3920,0
20240726,132300,8918815,3920,3920,3920,3920,0
20240726,132200,8918815,3920,3920,3920,3920,0
20240726,132100,8918815,3920,3920,3920,3920,13
20240726,132000,8867855,3920,3920,3920,3920,0
20240726,131900,8867855,3920,3920,3920,3920,0
20240726,131800,8867855,3920,3920,3920,3920,0
20240726,131700,8867855,3920,3920,3920,3920,0
20240726,131600,8867855,3920,3920,3920,3920,14
20240726,131500,8812975,3920,3920,3920,3920,0
20240726,131400,8812975,3920,3920,3920,3920,0
20240726,131300,8812975,3920,3920,3920,3920,0
20240726,131200,8812975,3920,3920,3920,3920,0
20240726,131100,8812975,3920,3920,3920,3920,14
20240726,131000,8758095,3920,3920,3920,3920,0
20240726,130900,8758095,3920,3920,3920,3920,0
20240726,130800,8758095,3920,3920,3920,3920,0
20240726,130700,8758095,3920,3920,3920,3920,0
20240726,130600,8758095,3920,3920,3920,3920,28
20240726,130500,8648335,3920,3920,3920,3920,0
20240726,130400,8648335,3920,3920,3920,3920,0
20240726,130300,8648335,3920,3920,3920,3920,0
20240726,130200,8648335,3920,3920,3920,3920,0
20240726,130100,8648335,3920,3920,3920,3920,0
20240726,130000,8648335,3920,3920,3920,3920,0
20240726,125900,8648335,3920,3920,3920,3920,0
20240726,125800,8648335,3920,3920,3920,3920,0
20240726,125700,8648335,3920,3920,3920,3920,0
20240726,125600,8648335,3920,3920,3920,3920,13
20240726,125500,8597375,3920,3920,3920,3920,0
20240726,125400,8597375,3920,3920,3920,3920,0
20240726,125300,8597375,3920,3920,3920,3920,13
20240726,125200,8546415,3920,3920,3920,3920,0
20240726,125100,8546415,3920,3920,3920,3920,0
20240726,125000,8546415,3920,3920,3920,3920,3
20240726,124900,8534655,3920,3920,3920,3920,0
20240726,124800,8534655,3920,3920,3920,3920,0
20240726,124700,8534655,3920,3920,3920,3920,26
20240726,124600,8432735,3920,3920,3920,3920,3
20240726,124500,8420975,3920,3920,3920,3920,0
20240726,124400,8420975,3920,3920,3920,3920,0
20240726,124300,8420975,3920,3920,3920,3920,0
20240726,124200,8420975,3920,3920,3920,3920,0
20240726,124100,8420975,3920,3920,3920,3920,0
20240726,124000,8420975,3920,3920,3920,3920,0
20240726,123900,8420975,3920,3920,3920,3920,0
20240726,123800,8420975,3920,3920,3920,3920,0
20240726,123700,8420975,3920,3920,3920,3920,0
20240726,123600,8420975,3920,3920,3920,3920,13
20240726,123500,8370015,3920,3920,3920,3920,0
20240726,123400,8370015,3920,3920,3920,3920,0
20240726,123300,8370015,3920,3920,3920,3920,0
20240726,123200,8370015,3920,3920,3920,3920,0
20240726,123100,8370015,3920,3920,3920,3920,13
20240726,123000,8319055,3920,3920,3920,3920,0
20240726,122900,8319055,3920,3920,3920,3920,0
20240726,122800,8319055,3920,3920,3920,3920,0
20240726,122700,8319055,3920,3920,3920,3920,0
20240726,122600,8319055,3920,3920,3920,3920,26
20240726,122500,8217135,3920,3920,3920,3920,0
20240726,122400,8217135,3920,3920,3920,3920,0
20240726,122300,8217135,3920,3920,3920,3920,0
20240726,122200,8217135,3920,3920,3920,3920,0
20240726,122100,8217135,3920,3920,3920,3920,0
20240726,122000,8217135,3920,3920,3920,3920,0
20240726,121900,8217135,3920,3920,3920,3920,0
20240726,121800,8217135,3920,3920,3920,3920,0
20240726,121700,8217135,3920,3920,3920,3920,28
20240726,121600,8107375,3920,3920,3920,3920,0
20240726,121500,8107375,3920,3920,3920,3920,0
20240726,121400,8107375,3920,3920,3920,3920,0
20240726,121300,8107375,3920,3920,3920,3920,0
20240726,121200,8107375,3920,3920,3920,3920,0
20240726,121100,8107375,3920,3920,3920,3920,0
20240726,121000,8107375,3920,3920,3920,3920,0
20240726,120900,8107375,3920,3920,3920,3920,0
20240726,120800,8107375,3920,3920,3920,3920,0
20240726,120700,8107375,3920,3920,3920,3920,0
20240726,120600,8107375,3920,3920,3920,3920,14
20240726,120500,8052495,3920,3920,3920,3920,0
20240726,120400,8052495,3920,3920,3920,3920,144
20240726,120300,7488015,3920,3920,3920,3920,0
20240726,120200,7488015,3920,3920,3920,3920,0
20240726,120100,7488015,3920,3920,3920,3920,14
20240726,120000,7433135,3920,3920,3920,3920,1
20240726,115900,7429215,3920,3920,3920,3920,0
20240726,115800,7429215,3920,3920,3920,3920,13
20240726,115700,7378255,3920,3920,3920,3920,0
20240726,115600,7378255,3920,3920,3920,3920,0
20240726,115500,7378255,3920,3920,3920,3920,0
20240726,115400,7378255,3920,3920,3920,3920,13
20240726,115300,7327295,3920,3920,3920,3920,0
20240726,115200,7327295,3920,3920,3920,3920,0
20240726,115100,7327295,3920,3920,3920,3920,0
20240726,115000,7327295,3920,3920,3920,3920,0
20240726,114900,7327295,3920,3920,3920,3920,0
20240726,114800,7327295,3920,3920,3920,3920,0
20240726,114700,7327295,3920,3920,3920,3920,0
20240726,114600,7327295,3920,3920,3920,3920,13
20240726,114500,7276335,3920,3920,3920,3920,0
20240726,114400,7276335,3920,3920,3920,3920,0
20240726,114300,7276335,3920,3920,3920,3920,0
20240726,114200,7276335,3920,3920,3920,3920,13
20240726,114100,7225375,3920,3920,3920,3920,0
20240726,114000,7225375,3920,3920,3920,3920,0
20240726,113900,7225375,3920,3920,3920,3920,0
20240726,113800,7225375,3920,3920,3920,3920,0
20240726,113700,7225375,3920,3920,3920,3920,3
20240726,113600,7213615,3920,3920,3920,3920,13
20240726,113500,7162655,3920,3920,3920,3920,0
20240726,113400,7162655,3920,3920,3920,3920,0
20240726,113300,7162655,3920,3920,3920,3920,0
20240726,113200,7162655,3920,3920,3920,3920,13
20240726,113100,7111695,3920,3920,3920,3920,0
20240726,113000,7111695,3920,3920,3920,3920,0
20240726,112900,7111695,3920,3920,3920,3920,0
20240726,112800,7111695,3920,3920,3920,3920,0
20240726,112700,7111695,3920,3920,3920,3920,0
20240726,112600,7111695,3920,3920,3920,3920,16
20240726,112500,7048975,3920,3920,3920,3920,0
20240726,112400,7048975,3920,3920,3920,3920,0
20240726,112300,7048975,3920,3920,3920,3920,0
20240726,112200,7048975,3920,3920,3920,3920,0
20240726,112100,7048975,3920,3920,3920,3920,14
20240726,112000,6994095,3920,3920,3920,3920,0
20240726,111900,6994095,3920,3920,3920,3920,0
20240726,111800,6994095,3920,3920,3920,3920,0
20240726,111700,6994095,3920,3920,3920,3920,0
20240726,111600,6994095,3920,3920,3920,3920,14
20240726,111500,6939215,3920,3920,3920,3920,0
20240726,111400,6939215,3920,3920,3920,3920,0
20240726,111300,6939215,3920,3920,3920,3920,0
20240726,111200,6939215,3920,3920,3920,3920,0
20240726,111100,6939215,3920,3920,3920,3920,14
20240726,111000,6884335,3920,3920,3920,3920,1
20240726,110900,6880415,3920,3920,3920,3920,200
20240726,110800,6096415,3920,3920,3920,3920,14
20240726,110700,6041535,3910,3910,3910,3910,0
20240726,110600,6041535,3910,3910,3910,3910,0
20240726,110500,6041535,3910,3910,3910,3910,0
20240726,110400,6041535,3910,3910,3910,3910,0
20240726,110300,6041535,3910,3910,3910,3910,0
20240726,110200,6041535,3910,3910,3910,3910,0
20240726,110100,6041535,3910,3910,3910,3910,0
20240726,110000,6041535,3910,3910,3910,3910,0
20240726,105900,6041535,3910,3910,3910,3910,0
20240726,105800,6041535,3910,3910,3910,3910,94
20240726,105700,5673995,3915,3915,3915,3915,21
20240726,105600,5591780,3920,3920,3920,3920,11
20240726,105500,5548660,3920,3920,3920,3920,0
20240726,105400,5548660,3920,3920,3920,3920,0
20240726,105300,5548660,3920,3920,3920,3920,0
20240726,105200,5548660,3920,3920,3920,3920,0
20240726,105100,5548660,3920,3920,3920,3920,207
20240726,105000,4737220,3920,3920,3920,3920,0
20240726,104900,4737220,3920,3920,3920,3920,13
20240726,104800,4686260,3920,3920,3920,3920,0
20240726,104700,4686260,3920,3920,3920,3920,0
20240726,104600,4686260,3920,3920,3920,3920,3
20240726,104500,4674500,3920,3920,3920,3920,0
20240726,104400,4674500,3920,3920,3920,3920,0
20240726,104300,4674500,3920,3920,3920,3920,0
20240726,104200,4674500,3920,3920,3920,3920,0
20240726,104100,4674500,3920,3920,3920,3920,13
20240726,104000,4623540,3920,3920,3920,3920,0
20240726,103900,4623540,3920,3920,3920,3920,13
20240726,103800,4572580,3920,3920,3920,3920,0
20240726,103700,4572580,3920,3920,3920,3920,0
20240726,103600,4572580,3920,3920,3920,3920,0
20240726,103500,4572580,3920,3920,3920,3920,20
20240726,103400,4494180,3920,3920,3920,3920,0
20240726,103300,4494180,3920,3920,3920,3920,13
20240726,103200,4443220,3920,3920,3920,3920,0
20240726,103100,4443220,3920,3920,3920,3920,0
20240726,103000,4443220,3920,3920,3920,3920,0
20240726,102900,4443220,3920,3920,3920,3920,0
20240726,102800,4443220,3920,3920,3920,3920,0
20240726,102700,4443220,3920,3920,3920,3920,0
20240726,102600,4443220,3920,3920,3920,3920,16
20240726,102500,4380500,3920,3920,3920,3920,0
20240726,102400,4380500,3920,3920,3920,3920,14
20240726,102300,4325620,3920,3920,3920,3920,0
20240726,102200,4325620,3920,3920,3920,3920,0
20240726,102100,4325620,3920,3920,3920,3920,0
20240726,102000,4325620,3920,3920,3920,3920,0
20240726,101900,4325620,3920,3920,3920,3920,0
20240726,101800,4325620,3920,3920,3920,3920,0
20240726,101700,4325620,3920,3920,3920,3920,0
20240726,101600,4325620,3920,3920,3920,3920,14
20240726,101500,4270740,3920,3920,3920,3920,0
20240726,101400,4270740,3920,3920,3920,3920,0
20240726,101300,4270740,3920,3920,3920,3920,0
20240726,101200,4270740,3920,3920,3920,3920,14
20240726,101100,4215860,3920,3920,3920,3920,0
20240726,101000,4215860,3920,3920,3920,3920,0
20240726,100900,4215860,3920,3920,3920,3920,23
20240726,100800,4125700,3920,3920,3920,3920,0
20240726,100700,4125700,3920,3920,3920,3920,0
20240726,100600,4125700,3920,3920,3920,3920,0
20240726,100500,4125700,3920,3920,3920,3920,0
20240726,100400,4125700,3920,3920,3920,3920,0
20240726,100300,4125700,3920,3920,3920,3920,0
20240726,100200,4125700,3920,3920,3920,3920,5
20240726,100100,4106100,3920,3920,3920,3920,5
20240726,100000,4086500,3920,3920,3920,3920,1
20240726,095900,4082580,3920,3920,3920,3920,0
20240726,095800,4082580,3920,3920,3920,3920,0
20240726,095700,4082580,3920,3920,3920,3920,62
20240726,095600,3839540,3920,3920,3920,3920,0
20240726,095500,3839540,3920,3920,3920,3920,0
20240726,095400,3839540,3920,3920,3920,3920,0
20240726,095300,3839540,3920,3920,3920,3920,1
20240726,095200,3835620,3920,3920,3920,3920,1
20240726,095100,3831700,3920,3920,3920,3920,0
20240726,095000,3831700,3920,3920,3920,3920,0
20240726,094900,3831700,3920,3920,3920,3920,0
20240726,094800,3831700,3920,3920,3920,3920,0
20240726,094700,3831700,3920,3920,3920,3920,3
20240726,094600,3819940,3920,3920,3920,3920,0
20240726,094500,3819940,3920,3920,3920,3920,240
20240726,094400,2879140,3895,3895,3895,3895,0
20240726,094300,2879140,3895,3895,3895,3895,0
20240726,094200,2879140,3895,3895,3895,3895,0
20240726,094100,2879140,3895,3895,3895,3895,0
20240726,094000,2879140,3895,3890,3895,3890,6
20240726,093900,2855780,3890,3890,3890,3890,5
20240726,093800,2836330,3890,3920,3920,3890,79
20240726,093700,2528960,3855,3935,3935,3855,320
20240726,093600,1288930,3940,3940,3940,3940,19
20240726,093500,1214070,3940,3940,3940,3940,150
20240726,093400,623070,3940,3940,3940,3940,40
20240726,093300,465470,3940,3940,3940,3940,10
20240726,093200,426070,3940,3940,3940,3940,6
20240726,093100,402430,3940,3940,3940,3940,0
20240726,093000,402430,3940,3940,3940,3940,2
20240726,092900,394550,3935,3935,3935,3935,1
20240726,092800,390615,3940,3940,3940,3940,0
20240726,092700,390615,3940,3940,3940,3940,0
20240726,092600,390615,3940,3940,3940,3940,0
20240726,092500,390615,3940,3940,3940,3940,0
20240726,092400,390615,3940,3940,3940,3940,0
20240726,092300,390615,3940,3940,3940,3940,0
20240726,092200,390615,3940,3940,3940,3940,0
20240726,092100,390615,3940,3940,3940,3940,0
20240726,092000,390615,3940,3940,3940,3940,0
20240726,091900,390615,3940,3940,3940,3940,0
20240726,091800,390615,3940,3940,3940,3940,0
20240726,091700,390615,3940,3940,3940,3940,0
20240726,091600,390615,3940,3940,3940,3940,0
20240726,091500,390615,3940,3940,3940,3940,12
20240726,091400,343335,3940,3940,3940,3940,0
20240726,091300,343335,3940,3940,3940,3940,0
20240726,091200,343335,3940,3940,3940,3940,0
20240726,091100,343335,3940,3940,3940,3940,0
20240726,091000,343335,3940,3940,3940,3940,0
20240726,090900,343335,3940,3940,3940,3940,0
20240726,090800,343335,3940,3940,3940,3940,0
20240726,090700,343335,3940,3940,3940,3940,26
20240726,090600,240895,3955,3955,3955,3955,0
20240726,090500,240895,3955,3955,3955,3955,0
20240726,090400,240895,3955,3955,3955,3955,52
20240726,090300,35235,3915,3915,3915,3915,0
20240726,090200,35235,3915,3915,3915,3915,0
20240726,090100,35235,3915,3915,3915,3915,0
20240726,090000,35235,3915,3915,3915,3915,9