KissMeData/015230/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,190000,719924900,5490,5490,5490,5490,1372
20240726,185900,719924900,5490,5490,5490,5490,0
20240726,185800,719924900,5490,5490,5490,5490,0
20240726,185700,719924900,5490,5490,5490,5490,0
20240726,185600,719924900,5490,5490,5490,5490,0
20240726,185500,719924900,5490,5490,5490,5490,0
20240726,185400,719924900,5490,5490,5490,5490,0
20240726,185300,719924900,5490,5490,5490,5490,0
20240726,185200,719924900,5490,5490,5490,5490,0
20240726,185100,719924900,5490,5490,5490,5490,0
20240726,185000,719924900,5490,5490,5490,5490,0
20240726,184900,719924900,5490,5490,5490,5490,0
20240726,184800,719924900,5490,5490,5490,5490,0
20240726,184700,719924900,5490,5490,5490,5490,0
20240726,184600,719924900,5490,5490,5490,5490,0
20240726,184500,719924900,5490,5490,5490,5490,0
20240726,184400,719924900,5490,5490,5490,5490,0
20240726,184300,719924900,5490,5490,5490,5490,0
20240726,184200,719924900,5490,5490,5490,5490,0
20240726,184100,719924900,5490,5490,5490,5490,0
20240726,184000,719924900,5490,5490,5490,5490,0
20240726,183900,719924900,5490,5490,5490,5490,0
20240726,183800,719924900,5490,5490,5490,5490,0
20240726,183700,719924900,5490,5490,5490,5490,0
20240726,183600,719924900,5490,5490,5490,5490,0
20240726,183500,719924900,5490,5490,5490,5490,0
20240726,183400,719924900,5490,5490,5490,5490,0
20240726,183300,719924900,5490,5490,5490,5490,0
20240726,183200,719924900,5490,5490,5490,5490,0
20240726,183100,719924900,5490,5490,5490,5490,0
20240726,183000,719924900,5490,5490,5490,5490,1372
20240726,182900,719924900,5490,5490,5490,5490,0
20240726,182800,719924900,5490,5490,5490,5490,0
20240726,182700,719924900,5490,5490,5490,5490,0
20240726,182600,719924900,5490,5490,5490,5490,0
20240726,182500,719924900,5490,5490,5490,5490,0
20240726,182400,719924900,5490,5490,5490,5490,0
20240726,182300,719924900,5490,5490,5490,5490,0
20240726,182200,719924900,5490,5490,5490,5490,0
20240726,182100,719924900,5490,5490,5490,5490,0
20240726,182000,719924900,5490,5490,5490,5490,0
20240726,181900,719924900,5490,5490,5490,5490,0
20240726,181800,719924900,5490,5490,5490,5490,0
20240726,181700,719924900,5490,5490,5490,5490,0
20240726,181600,719924900,5490,5490,5490,5490,0
20240726,181500,719924900,5490,5490,5490,5490,0
20240726,181400,719924900,5490,5490,5490,5490,0
20240726,181300,719924900,5490,5490,5490,5490,0
20240726,181200,719924900,5490,5490,5490,5490,0
20240726,181100,719924900,5490,5490,5490,5490,0
20240726,181000,719924900,5490,5490,5490,5490,0
20240726,180900,719924900,5490,5490,5490,5490,0
20240726,180800,719924900,5490,5490,5490,5490,0
20240726,180700,719924900,5490,5490,5490,5490,0
20240726,180600,719924900,5490,5490,5490,5490,0
20240726,180500,719924900,5490,5490,5490,5490,0
20240726,180400,719924900,5490,5490,5490,5490,0
20240726,180300,719924900,5490,5490,5490,5490,0
20240726,180200,719924900,5490,5490,5490,5490,0
20240726,180100,719924900,5490,5490,5490,5490,0
20240726,180000,719924900,5490,5490,5490,5490,1372
20240726,175900,719924900,5490,5490,5490,5490,0
20240726,175800,719924900,5490,5490,5490,5490,0
20240726,175700,719924900,5490,5490,5490,5490,0
20240726,175600,719924900,5490,5490,5490,5490,0
20240726,175500,719924900,5490,5490,5490,5490,0
20240726,175400,719924900,5490,5490,5490,5490,0
20240726,175300,719924900,5490,5490,5490,5490,0
20240726,175200,719924900,5490,5490,5490,5490,0
20240726,175100,719924900,5490,5490,5490,5490,0
20240726,175000,719924900,5490,5490,5490,5490,0
20240726,174900,719924900,5490,5490,5490,5490,0
20240726,174800,719924900,5490,5490,5490,5490,0
20240726,174700,719924900,5490,5490,5490,5490,0
20240726,174600,719924900,5490,5490,5490,5490,0
20240726,174500,719924900,5490,5490,5490,5490,0
20240726,174400,719924900,5490,5490,5490,5490,0
20240726,174300,719924900,5490,5490,5490,5490,0
20240726,174200,719924900,5490,5490,5490,5490,0
20240726,174100,719924900,5490,5490,5490,5490,0
20240726,174000,719924900,5490,5490,5490,5490,0
20240726,173900,719924900,5490,5490,5490,5490,0
20240726,173800,719924900,5490,5490,5490,5490,0
20240726,173700,719924900,5490,5490,5490,5490,0
20240726,173600,719924900,5490,5490,5490,5490,0
20240726,173500,719924900,5490,5490,5490,5490,0
20240726,173400,719924900,5490,5490,5490,5490,0
20240726,173300,719924900,5490,5490,5490,5490,0
20240726,173200,719924900,5490,5490,5490,5490,0
20240726,173100,719924900,5490,5490,5490,5490,0
20240726,173000,719924900,5490,5490,5490,5490,1372
20240726,172900,719924900,5490,5490,5490,5490,0
20240726,172800,719924900,5490,5490,5490,5490,0
20240726,172700,719924900,5490,5490,5490,5490,0
20240726,172600,719924900,5490,5490,5490,5490,0
20240726,172500,719924900,5490,5490,5490,5490,0
20240726,172400,719924900,5490,5490,5490,5490,0
20240726,172300,719924900,5490,5490,5490,5490,0
20240726,172200,719924900,5490,5490,5490,5490,0
20240726,172100,719924900,5490,5490,5490,5490,0
20240726,172000,719924900,5490,5490,5490,5490,0
20240726,171900,719924900,5490,5490,5490,5490,0
20240726,171800,719924900,5490,5490,5490,5490,0
20240726,171700,719924900,5490,5490,5490,5490,0
20240726,171600,719924900,5490,5490,5490,5490,0
20240726,171500,719924900,5490,5490,5490,5490,0
20240726,171400,719924900,5490,5490,5490,5490,0
20240726,171300,719924900,5490,5490,5490,5490,0
20240726,171200,719924900,5490,5490,5490,5490,0
20240726,171100,719924900,5490,5490,5490,5490,0
20240726,171000,719924900,5490,5490,5490,5490,0
20240726,170900,719924900,5490,5490,5490,5490,0
20240726,170800,719924900,5490,5490,5490,5490,0
20240726,170700,719924900,5490,5490,5490,5490,0
20240726,170600,719924900,5490,5490,5490,5490,0
20240726,170500,719924900,5490,5490,5490,5490,0
20240726,170400,719924900,5490,5490,5490,5490,0
20240726,170300,719924900,5490,5490,5490,5490,0
20240726,170200,719924900,5490,5490,5490,5490,0
20240726,170100,719924900,5490,5490,5490,5490,0
20240726,170000,719924900,5490,5490,5490,5490,1372
20240726,165900,719924900,5490,5490,5490,5490,0
20240726,165800,719924900,5490,5490,5490,5490,0
20240726,165700,719924900,5490,5490,5490,5490,0
20240726,165600,719924900,5490,5490,5490,5490,0
20240726,165500,719924900,5490,5490,5490,5490,0
20240726,165400,719924900,5490,5490,5490,5490,0
20240726,165300,719924900,5490,5490,5490,5490,0
20240726,165200,719924900,5490,5490,5490,5490,0
20240726,165100,719924900,5490,5490,5490,5490,0
20240726,165000,719924900,5490,5490,5490,5490,0
20240726,164900,719924900,5490,5490,5490,5490,0
20240726,164800,719924900,5490,5490,5490,5490,0
20240726,164700,719924900,5490,5490,5490,5490,0
20240726,164600,719924900,5490,5490,5490,5490,0
20240726,164500,719924900,5490,5490,5490,5490,0
20240726,164400,719924900,5490,5490,5490,5490,0
20240726,164300,719924900,5490,5490,5490,5490,0
20240726,164200,719924900,5490,5490,5490,5490,0
20240726,164100,719924900,5490,5490,5490,5490,0
20240726,164000,719924900,5490,5490,5490,5490,0
20240726,163900,719924900,5490,5490,5490,5490,0
20240726,163800,719924900,5490,5490,5490,5490,0
20240726,163700,719924900,5490,5490,5490,5490,0
20240726,163600,719924900,5490,5490,5490,5490,0
20240726,163500,719924900,5490,5490,5490,5490,0
20240726,163400,719924900,5490,5490,5490,5490,0
20240726,163300,719924900,5490,5490,5490,5490,0
20240726,163200,719924900,5490,5490,5490,5490,0
20240726,163100,719924900,5490,5490,5490,5490,0
20240726,163000,719924900,5490,5490,5490,5490,1372
20240726,162900,719924900,5490,5490,5490,5490,0
20240726,162800,719924900,5490,5490,5490,5490,0
20240726,162700,719924900,5490,5490,5490,5490,0
20240726,162600,719924900,5490,5490,5490,5490,0
20240726,162500,719924900,5490,5490,5490,5490,0
20240726,162400,719924900,5490,5490,5490,5490,0
20240726,162300,719924900,5490,5490,5490,5490,0
20240726,162200,719924900,5490,5490,5490,5490,0
20240726,162100,719924900,5490,5490,5490,5490,0
20240726,162000,719924900,5490,5490,5490,5490,0
20240726,161900,719924900,5490,5490,5490,5490,0
20240726,161800,719924900,5490,5490,5490,5490,0
20240726,161700,719924900,5490,5490,5490,5490,0
20240726,161600,719924900,5490,5490,5490,5490,0
20240726,161500,719924900,5490,5490,5490,5490,0
20240726,161400,719924900,5490,5490,5490,5490,0
20240726,161300,719924900,5490,5490,5490,5490,0
20240726,161200,719924900,5490,5490,5490,5490,0
20240726,161100,719924900,5490,5490,5490,5490,0
20240726,161000,719924900,5490,5490,5490,5490,0
20240726,160900,719924900,5490,5490,5490,5490,0
20240726,160800,719924900,5490,5490,5490,5490,0
20240726,160700,719924900,5490,5490,5490,5490,0
20240726,160600,719924900,5490,5490,5490,5490,0
20240726,160500,719924900,5490,5490,5490,5490,0
20240726,160400,719924900,5490,5490,5490,5490,0
20240726,160300,719924900,5490,5490,5490,5490,0
20240726,160200,719924900,5490,5490,5490,5490,0
20240726,160100,719924900,5490,5490,5490,5490,0
20240726,160000,719924900,5490,5490,5490,5490,1372
20240726,155900,719924900,5490,5490,5490,5490,0
20240726,155800,719924900,5490,5490,5490,5490,0
20240726,155700,719924900,5490,5490,5490,5490,0
20240726,155600,719924900,5490,5490,5490,5490,0
20240726,155500,719924900,5490,5490,5490,5490,0
20240726,155400,719924900,5490,5490,5490,5490,0
20240726,155300,719924900,5490,5490,5490,5490,0
20240726,155200,719924900,5490,5490,5490,5490,0
20240726,155100,719924900,5490,5490,5490,5490,0
20240726,155000,719924900,5490,5490,5490,5490,0
20240726,154900,719924900,5490,5490,5490,5490,0
20240726,154800,719924900,5490,5490,5490,5490,0
20240726,154700,719924900,5490,5490,5490,5490,0
20240726,154600,719924900,5490,5490,5490,5490,0
20240726,154500,719924900,5490,5490,5490,5490,0
20240726,154400,719924900,5490,5490,5490,5490,0
20240726,154300,719924900,5490,5490,5490,5490,0
20240726,154200,719924900,5490,5490,5490,5490,0
20240726,154100,719924900,5490,5490,5490,5490,0
20240726,154000,719924900,5490,5490,5490,5490,0
20240726,153900,719924900,5490,5490,5490,5490,0
20240726,153800,719924900,5490,5490,5490,5490,0
20240726,153700,719924900,5490,5490,5490,5490,0
20240726,153600,719924900,5490,5490,5490,5490,0
20240726,153500,719924900,5490,5490,5490,5490,0
20240726,153400,719924900,5490,5490,5490,5490,0
20240726,153300,719924900,5490,5490,5490,5490,0
20240726,153200,719924900,5490,5490,5490,5490,0
20240726,153100,719924900,5490,5490,5490,5490,0
20240726,153000,719924900,5490,5490,5490,5490,2744
20240726,152900,712392620,5490,5490,5490,5490,0
20240726,152800,712392620,5490,5490,5490,5490,0
20240726,152700,712392620,5490,5490,5490,5490,0
20240726,152600,712392620,5490,5490,5490,5490,0
20240726,152500,712392620,5490,5490,5490,5490,0
20240726,152400,712392620,5490,5490,5490,5490,0
20240726,152300,712392620,5490,5490,5490,5490,0
20240726,152200,712392620,5490,5490,5490,5490,0
20240726,152100,712392620,5490,5490,5490,5490,0
20240726,152000,712392620,5490,5490,5490,5490,0
20240726,151900,712392620,5490,5480,5490,5480,6
20240726,151800,712359720,5490,5480,5490,5480,4
20240726,151700,712337790,5490,5490,5490,5490,0
20240726,151600,712337790,5490,5490,5490,5490,0
20240726,151500,712337790,5490,5490,5490,5490,0
20240726,151400,712337790,5490,5480,5490,5480,265
20240726,151300,710882950,5490,5490,5490,5490,0
20240726,151200,710882950,5490,5490,5490,5490,20
20240726,151100,710773150,5490,5480,5490,5480,7
20240726,151000,710734730,5490,5490,5490,5490,0
20240726,150900,710734730,5490,5480,5490,5470,1134
20240726,150800,704521900,5490,5480,5490,5480,212
20240726,150700,703360110,5490,5490,5490,5480,22
20240726,150600,703239340,5490,5490,5490,5490,9
20240726,150500,703189930,5490,5490,5490,5490,0
20240726,150400,703189930,5490,5480,5490,5480,2
20240726,150300,703178960,5500,5500,5500,5500,1
20240726,150200,703173460,5500,5490,5500,5460,726
20240726,150100,699192750,5490,5480,5490,5480,181
20240726,150000,698200860,5480,5470,5480,5470,121
20240726,145900,697537790,5480,5480,5480,5480,43
20240726,145800,697302150,5450,5470,5470,5450,1955
20240726,145700,686645610,5480,5480,5480,5480,0
20240726,145600,686645610,5480,5470,5480,5470,6
20240726,145500,686612780,5460,5460,5460,5460,195
20240726,145400,685548080,5470,5480,5480,5470,5000
20240726,145300,658198070,5470,5470,5470,5470,2
20240726,145200,658187130,5480,5480,5480,5480,112
20240726,145100,657573370,5480,5480,5480,5480,300
20240726,145000,655929370,5480,5480,5480,5480,37
20240726,144900,655726610,5490,5480,5490,5480,532
20240726,144800,652811240,5500,5490,5500,5480,520
20240726,144700,649956440,5490,5490,5490,5490,115
20240726,144600,649325090,5500,5490,5500,5490,205
20240726,144500,648198450,5490,5490,5490,5490,0
20240726,144400,648198450,5490,5490,5490,5490,1
20240726,144300,648192960,5500,5500,5500,5500,0
20240726,144200,648192960,5500,5500,5500,5500,0
20240726,144100,648192960,5500,5500,5500,5500,5
20240726,144000,648165460,5500,5490,5500,5490,2
20240726,143900,648154470,5500,5490,5500,5480,33
20240726,143800,647973510,5480,5480,5480,5480,21
20240726,143700,647858430,5490,5490,5490,5490,0
20240726,143600,647858430,5490,5490,5490,5490,0
20240726,143500,647858430,5490,5480,5490,5480,422
20240726,143400,645545770,5480,5480,5480,5480,0
20240726,143300,645545770,5480,5480,5480,5480,0
20240726,143200,645545770,5480,5490,5490,5480,196
20240726,143100,644471420,5490,5500,5500,5490,4
20240726,143000,644449450,5500,5500,5500,5500,2
20240726,142900,644438450,5500,5500,5500,5500,12
20240726,142800,644372450,5510,5500,5510,5500,16
20240726,142700,644284440,5500,5500,5500,5500,10
20240726,142600,644229440,5510,5510,5510,5510,0
20240726,142500,644229440,5510,5510,5510,5510,0
20240726,142400,644229440,5510,5470,5510,5470,5150
20240726,142300,615905990,5490,5490,5490,5490,0
20240726,142200,615905990,5490,5470,5490,5470,18
20240726,142100,615807340,5490,5490,5490,5490,0
20240726,142000,615807340,5490,5470,5490,5470,276
20240726,141900,614294200,5480,5480,5480,5480,0
20240726,141800,614294200,5480,5460,5480,5460,152
20240726,141700,613462290,5450,5450,5450,5450,34
20240726,141600,613276990,5450,5450,5450,5450,1
20240726,141500,613271540,5450,5450,5450,5450,110
20240726,141400,612672040,5450,5450,5450,5450,236
20240726,141300,611385840,5450,5450,5450,5450,251
20240726,141200,610017890,5450,5450,5450,5450,0
20240726,141100,610017890,5450,5440,5450,5440,3
20240726,141000,610001560,5450,5450,5450,5450,0
20240726,140900,610001560,5450,5440,5450,5440,6
20240726,140800,609968910,5450,5440,5450,5440,3
20240726,140700,609952580,5450,5450,5450,5450,0
20240726,140600,609952580,5450,5450,5450,5450,50
20240726,140500,609680080,5450,5450,5450,5450,199
20240726,140400,608595530,5460,5460,5460,5460,0
20240726,140300,608595530,5460,5460,5460,5460,0
20240726,140200,608595530,5460,5450,5460,5450,3
20240726,140100,608579170,5460,5460,5460,5460,0
20240726,140000,608579170,5460,5450,5460,5450,19
20240726,135900,608475610,5460,5460,5460,5460,1
20240726,135800,608470150,5460,5460,5460,5460,0
20240726,135700,608470150,5460,5460,5460,5460,0
20240726,135600,608470150,5460,5450,5460,5450,6
20240726,135500,608437440,5460,5460,5460,5460,0
20240726,135400,608437440,5460,5460,5460,5460,16
20240726,135300,608350080,5460,5460,5460,5460,0
20240726,135200,608350080,5460,5450,5460,5450,2
20240726,135100,608339170,5460,5460,5460,5460,56
20240726,135000,608033410,5460,5460,5460,5460,1
20240726,134900,608027950,5450,5450,5450,5450,0
20240726,134800,608027950,5450,5450,5450,5450,1928
20240726,134700,597520350,5440,5440,5440,5440,105
20240726,134600,596949150,5450,5450,5450,5450,0
20240726,134500,596949150,5450,5450,5450,5450,25
20240726,134400,596812900,5450,5450,5450,5450,238
20240726,134300,595515800,5460,5460,5460,5460,0
20240726,134200,595515800,5460,5460,5460,5460,0
20240726,134100,595515800,5460,5460,5470,5460,202
20240726,134000,594411620,5460,5460,5460,5460,8
20240726,133900,594367940,5470,5470,5470,5470,3
20240726,133800,594351530,5480,5480,5480,5480,0
20240726,133700,594351530,5480,5480,5480,5480,0
20240726,133600,594351530,5480,5480,5480,5480,0
20240726,133500,594351530,5480,5480,5480,5480,0
20240726,133400,594351530,5480,5480,5480,5480,0
20240726,133300,594351530,5480,5480,5480,5480,0
20240726,133200,594351530,5480,5480,5480,5480,0
20240726,133100,594351530,5480,5470,5480,5470,4
20240726,133000,594329640,5480,5480,5480,5480,10
20240726,132900,594274840,5480,5480,5480,5480,0
20240726,132800,594274840,5480,5480,5480,5480,21
20240726,132700,594159760,5460,5460,5460,5460,142
20240726,132600,593384440,5480,5480,5480,5480,1
20240726,132500,593378960,5490,5490,5490,5490,0
20240726,132400,593378960,5490,5490,5490,5490,0
20240726,132300,593378960,5490,5480,5490,5480,11
20240726,132200,593318670,5490,5490,5490,5490,0
20240726,132100,593318670,5490,5490,5490,5490,0
20240726,132000,593318670,5490,5470,5490,5460,966
20240726,131900,588034830,5490,5490,5490,5490,0
20240726,131800,588034830,5490,5490,5490,5490,50
20240726,131700,587760330,5490,5490,5490,5490,0
20240726,131600,587760330,5490,5490,5490,5490,0
20240726,131500,587760330,5490,5480,5490,5470,645
20240726,131400,584232130,5490,5480,5490,5470,52
20240726,131300,583947580,5480,5480,5480,5480,106
20240726,131200,583366700,5490,5490,5490,5490,0
20240726,131100,583366700,5490,5490,5490,5490,0
20240726,131000,583366700,5490,5490,5490,5490,16
20240726,130900,583278860,5490,5490,5490,5490,0
20240726,130800,583278860,5490,5490,5490,5490,0
20240726,130700,583278860,5490,5490,5490,5490,0
20240726,130600,583278860,5490,5490,5490,5490,0
20240726,130500,583278860,5490,5490,5490,5490,0
20240726,130400,583278860,5490,5490,5490,5490,0
20240726,130300,583278860,5490,5490,5490,5490,0
20240726,130200,583278860,5490,5490,5490,5490,0
20240726,130100,583278860,5490,5490,5490,5490,41
20240726,130000,583053770,5490,5490,5490,5490,0
20240726,125900,583053770,5490,5500,5500,5490,78
20240726,125800,582625370,5500,5510,5510,5500,2616
20240726,125700,568211510,5520,5510,5520,5510,3358
20240726,125600,549708910,5510,5500,5510,5500,1330
20240726,125500,542393360,5500,5500,5500,5500,1
20240726,125400,542387860,5500,5500,5500,5500,0
20240726,125300,542387860,5500,5500,5500,5500,0
20240726,125200,542387860,5500,5500,5500,5500,3
20240726,125100,542371360,5510,5510,5510,5510,1
20240726,125000,542365850,5520,5520,5520,5520,0
20240726,124900,542365850,5520,5520,5520,5520,1
20240726,124800,542360330,5500,5500,5500,5500,620
20240726,124700,538950330,5500,5520,5520,5500,2001
20240726,124600,527904830,5530,5530,5530,5530,81
20240726,124500,527456900,5530,5510,5530,5510,2010
20240726,124400,516361810,5510,5500,5510,5500,1396
20240726,124300,508683610,5500,5500,5500,5500,1
20240726,124200,508678110,5500,5500,5500,5500,0
20240726,124100,508678110,5500,5490,5500,5490,5
20240726,124000,508650650,5480,5480,5480,5480,1
20240726,123900,508645170,5500,5500,5500,5500,10
20240726,123800,508590170,5500,5500,5500,5500,0
20240726,123700,508590170,5500,5470,5500,5470,7
20240726,123600,508551850,5500,5490,5500,5490,16
20240726,123500,508463970,5480,5480,5480,5480,500
20240726,123400,505723970,5480,5480,5480,5480,783
20240726,123300,501433130,5490,5490,5490,5490,0
20240726,123200,501433130,5490,5490,5490,5490,487
20240726,123100,498759500,5490,5490,5490,5490,1141
20240726,123000,492495410,5490,5490,5490,5490,2
20240726,122900,492484430,5500,5500,5500,5500,0
20240726,122800,492484430,5500,5500,5500,5500,71
20240726,122700,492093930,5500,5500,5500,5500,10
20240726,122600,492038930,5500,5500,5500,5500,0
20240726,122500,492038930,5500,5500,5500,5500,383
20240726,122400,489932430,5500,5500,5500,5500,725
20240726,122300,485944930,5500,5500,5500,5500,500
20240726,122200,483194930,5500,5500,5500,5500,1153
20240726,122100,476853430,5500,5510,5510,5500,2943
20240726,122000,460646930,5500,5500,5500,5500,22
20240726,121900,460525930,5510,5510,5510,5510,0
20240726,121800,460525930,5510,5510,5510,5510,1000
20240726,121700,455015930,5520,5510,5520,5510,2040
20240726,121600,443755530,5510,5520,5520,5510,2
20240726,121500,443744500,5520,5520,5520,5520,50
20240726,121400,443468500,5510,5510,5510,5510,35
20240726,121300,443275650,5510,5510,5510,5510,2
20240726,121200,443264630,5520,5520,5520,5520,10
20240726,121100,443209430,5520,5520,5520,5520,0
20240726,121000,443209430,5520,5520,5520,5520,16
20240726,120900,443121110,5520,5520,5520,5520,0
20240726,120800,443121110,5520,5510,5520,5510,31
20240726,120700,442950150,5510,5510,5510,5510,0
20240726,120600,442950150,5510,5510,5510,5510,88
20240726,120500,442465270,5510,5510,5510,5510,1
20240726,120400,442459760,5510,5510,5510,5510,29
20240726,120300,442299970,5510,5510,5510,5510,0
20240726,120200,442299970,5510,5520,5520,5510,457
20240726,120100,439781880,5520,5520,5520,5520,60
20240726,120000,439450680,5530,5530,5530,5530,3
20240726,115900,439434090,5530,5530,5530,5530,1
20240726,115800,439428560,5550,5530,5550,5500,2093
20240726,115700,427841360,5520,5510,5530,5510,1529
20240726,115600,419397470,5510,5520,5520,5510,417
20240726,115500,417099640,5520,5520,5520,5520,1
20240726,115400,417094120,5510,5520,5520,5510,11
20240726,115300,417033500,5520,5520,5520,5520,0
20240726,115200,417033500,5520,5520,5520,5520,1
20240726,115100,417027980,5500,5520,5520,5500,217
20240726,115000,415830680,5510,5510,5520,5510,622
20240726,114900,412403450,5500,5520,5520,5500,20
20240726,114800,412293090,5520,5510,5520,5510,2636
20240726,114700,397767660,5510,5500,5510,5500,4142
20240726,114600,374986300,5490,5490,5490,5490,1
20240726,114500,374980810,5490,5490,5490,5490,106
20240726,114400,374398870,5490,5490,5500,5490,1263
20240726,114300,367464990,5500,5500,5500,5500,514
20240726,114200,364637990,5490,5490,5500,5490,2439
20240726,114100,351247690,5480,5490,5490,5480,2001
20240726,114000,340262210,5490,5480,5490,5480,27
20240726,113900,340114240,5490,5490,5490,5490,0
20240726,113800,340114240,5490,5490,5490,5490,413
20240726,113700,337846870,5500,5480,5500,5480,2717
20240726,113600,322945450,5480,5480,5480,5480,0
20240726,113500,322945450,5480,5470,5480,5470,1551
20240726,113400,314461470,5480,5470,5480,5470,1018
20240726,113300,308892950,5470,5470,5470,5470,0
20240726,113200,308892950,5470,5470,5470,5470,0
20240726,113100,308892950,5470,5460,5470,5460,202
20240726,113000,307788030,5470,5460,5470,5460,311
20240726,112900,306086960,5470,5470,5470,5470,0
20240726,112800,306086960,5470,5470,5470,5470,122
20240726,112700,305419620,5480,5480,5480,5480,0
20240726,112600,305419620,5480,5470,5480,5470,3
20240726,112500,305403200,5480,5480,5480,5480,1
20240726,112400,305397720,5480,5480,5480,5480,0
20240726,112300,305397720,5480,5480,5480,5480,0
20240726,112200,305397720,5480,5480,5480,5480,15
20240726,112100,305315520,5480,5470,5480,5460,505
20240726,112000,302553130,5480,5480,5480,5480,10
20240726,111900,302498330,5480,5480,5480,5480,10
20240726,111800,302443530,5480,5480,5480,5480,492
20240726,111700,299747370,5480,5470,5480,5470,1051
20240726,111600,293989430,5470,5450,5470,5450,1636
20240726,111500,285053010,5450,5440,5450,5440,858
20240726,111400,280385480,5450,5460,5460,5450,11
20240726,111300,280325440,5460,5450,5460,5450,996
20240726,111200,274897220,5450,5450,5450,5450,0
20240726,111100,274897220,5450,5450,5450,5440,187
20240726,111000,273878090,5450,5450,5450,5450,0
20240726,110900,273878090,5450,5450,5450,5430,1311
20240726,110800,266749230,5450,5450,5450,5450,0
20240726,110700,266749230,5450,5450,5450,5450,0
20240726,110600,266749230,5450,5450,5450,5450,1
20240726,110500,266743780,5450,5460,5460,5450,91
20240726,110400,266247030,5470,5460,5480,5460,1748
20240726,110300,256694630,5470,5470,5470,5470,0
20240726,110200,256694630,5470,5470,5480,5460,665
20240726,110100,253059060,5470,5450,5470,5450,727
20240726,110000,249089640,5460,5450,5460,5450,1328
20240726,105900,241843440,5460,5460,5460,5460,0
20240726,105800,241843440,5460,5460,5460,5460,1628
20240726,105700,232954560,5460,5450,5460,5450,173
20240726,105600,232011690,5460,5450,5460,5450,51
20240726,105500,231733680,5460,5450,5460,5450,2
20240726,105400,231722770,5460,5460,5460,5460,1
20240726,105300,231717310,5450,5460,5460,5450,335
20240726,105200,229891480,5460,5460,5460,5460,0
20240726,105100,229891480,5460,5450,5460,5450,786
20240726,105000,225607750,5460,5450,5460,5450,75
20240726,104900,225198860,5460,5460,5460,5450,225
20240726,104800,223970570,5450,5450,5460,5450,12
20240726,104700,223905160,5460,5450,5460,5440,630
20240726,104600,220473750,5460,5450,5460,5450,116
20240726,104500,219841540,5450,5450,5450,5440,99
20240726,104400,219302820,5450,5450,5450,5450,37
20240726,104300,219101170,5450,5450,5460,5450,1049
20240726,104200,213383920,5460,5450,5460,5450,1059
20240726,104100,207612350,5450,5450,5460,5430,33
20240726,104000,207432970,5460,5460,5460,5460,0
20240726,103900,207432970,5460,5450,5460,5450,143
20240726,103800,206653610,5450,5440,5450,5440,90
20240726,103700,206163120,5450,5450,5450,5450,3
20240726,103600,206146770,5450,5420,5460,5420,6741
20240726,103500,169524440,5420,5400,5420,5400,62
20240726,103400,169189620,5420,5420,5420,5420,333
20240726,103300,167384760,5420,5420,5420,5420,0
20240726,103200,167384760,5420,5410,5420,5410,2749
20240726,103100,152507490,5410,5410,5410,5400,12
20240726,103000,152442590,5410,5390,5410,5390,2
20240726,102900,152431790,5410,5390,5410,5390,7
20240726,102800,152393960,5410,5400,5410,5400,88
20240726,102700,151918750,5410,5390,5410,5390,963
20240726,102600,146728160,5410,5400,5410,5390,528
20240726,102500,143871950,5400,5400,5400,5400,126
20240726,102400,143191550,5410,5400,5410,5400,6
20240726,102300,143159120,5410,5410,5410,5410,2
20240726,102200,143148300,5410,5410,5410,5410,0
20240726,102100,143148300,5410,5400,5410,5400,2
20240726,102000,143137490,5400,5400,5400,5400,0
20240726,101900,143137490,5400,5400,5400,5400,52
20240726,101800,142856690,5410,5410,5410,5410,1
20240726,101700,142851280,5410,5410,5410,5410,1
20240726,101600,142845870,5390,5400,5400,5390,37
20240726,101500,142646090,5380,5390,5390,5380,349
20240726,101400,140766600,5400,5400,5400,5400,0
20240726,101300,140766600,5400,5390,5400,5390,102
20240726,101200,140215820,5400,5400,5400,5400,0
20240726,101100,140215820,5400,5390,5400,5390,221
20240726,101000,139022620,5400,5400,5400,5400,16
20240726,100900,138936220,5390,5390,5390,5390,2
20240726,100800,138925440,5390,5390,5390,5390,0
20240726,100700,138925440,5390,5390,5390,5390,165
20240726,100600,138036090,5390,5390,5390,5390,468
20240726,100500,135513570,5400,5400,5400,5400,2
20240726,100400,135502770,5410,5410,5410,5390,423
20240726,100300,133218780,5390,5400,5400,5390,872
20240726,100200,128514580,5410,5410,5410,5410,0
20240726,100100,128514580,5410,5410,5410,5410,19
20240726,100000,128411790,5400,5400,5400,5400,2
20240726,095900,128400990,5410,5410,5410,5410,1
20240726,095800,128395580,5400,5400,5400,5400,0
20240726,095700,128395580,5400,5400,5400,5400,2
20240726,095600,128384780,5410,5410,5410,5410,21
20240726,095500,128271170,5420,5420,5420,5420,0
20240726,095400,128271170,5420,5390,5420,5390,11
20240726,095300,128211610,5400,5400,5400,5400,0
20240726,095200,128211610,5400,5400,5400,5400,1000
20240726,095100,122811610,5410,5400,5410,5400,95
20240726,095000,122298180,5400,5400,5400,5400,50
20240726,094900,122028180,5400,5400,5400,5400,0
20240726,094800,122028180,5400,5410,5410,5400,9
20240726,094700,121979510,5400,5400,5400,5400,534
20240726,094600,119095910,5390,5390,5390,5390,2
20240726,094500,119085130,5400,5400,5400,5400,439
20240726,094400,116714530,5400,5400,5410,5390,664
20240726,094300,113132730,5410,5410,5410,5410,4
20240726,094200,113111090,5410,5400,5410,5400,4
20240726,094100,113089470,5410,5410,5410,5410,0
20240726,094000,113089470,5410,5410,5410,5410,47
20240726,093900,112835200,5410,5410,5410,5410,2
20240726,093800,112824380,5420,5420,5420,5420,2
20240726,093700,112813540,5420,5420,5420,5410,13
20240726,093600,112743180,5400,5420,5420,5400,28
20240726,093500,112591820,5400,5400,5400,5400,0
20240726,093400,112591820,5400,5400,5400,5400,469
20240726,093300,110059220,5400,5410,5410,5400,800
20240726,093200,105736850,5410,5410,5410,5410,2
20240726,093100,105726030,5420,5410,5420,5410,60
20240726,093000,105401330,5420,5410,5420,5410,29
20240726,092900,105244160,5410,5410,5420,5410,731
20240726,092800,101284160,5400,5400,5400,5400,2
20240726,092700,101273360,5420,5400,5420,5400,7
20240726,092600,101235520,5420,5420,5420,5420,2
20240726,092500,101224680,5420,5410,5420,5410,401
20240726,092400,99051320,5400,5420,5420,5400,60
20240726,092300,98727120,5420,5420,5420,5420,1980
20240726,092200,87995520,5420,5420,5420,5420,0
20240726,092100,87995520,5420,5420,5420,5420,903
20240726,092000,83101260,5430,5430,5430,5430,1
20240726,091900,83095830,5420,5420,5420,5420,0
20240726,091800,83095830,5420,5420,5420,5420,11
20240726,091700,83036210,5420,5420,5420,5420,1822
20240726,091600,73160970,5420,5420,5420,5420,537
20240726,091500,70250430,5420,5420,5420,5380,61
20240726,091400,69921410,5420,5420,5420,5420,1
20240726,091300,69915990,5420,5420,5420,5420,0
20240726,091200,69915990,5420,5410,5420,5410,681
20240726,091100,66229970,5410,5390,5410,5330,517
20240726,091000,63450870,5410,5400,5410,5390,1214
20240726,090900,56889210,5400,5400,5410,5390,1161
20240726,090800,50620100,5400,5390,5400,5390,426
20240726,090700,48320200,5400,5390,5400,5390,918
20240726,090600,43364170,5380,5380,5390,5380,176
20240726,090500,42416740,5360,5350,5380,5310,3110
20240726,090400,25768280,5350,5350,5360,5350,343
20240726,090300,23933110,5350,5350,5350,5350,0
20240726,090200,23933110,5350,5350,5350,5350,285
20240726,090100,22408360,5350,5320,5360,5320,782
20240726,090000,18225640,5320,5280,5320,5280,3451