KissMeData/030530/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,191200,280493200,3185,3185,3185,3185,1709
20240726,191100,280493200,3185,3185,3185,3185,0
20240726,191000,280493200,3185,3185,3185,3185,0
20240726,190900,280493200,3185,3185,3185,3185,0
20240726,190800,280493200,3185,3185,3185,3185,0
20240726,190700,280493200,3185,3185,3185,3185,0
20240726,190600,280493200,3185,3185,3185,3185,0
20240726,190500,280493200,3185,3185,3185,3185,0
20240726,190400,280493200,3185,3185,3185,3185,0
20240726,190300,280493200,3185,3185,3185,3185,0
20240726,190200,280493200,3185,3185,3185,3185,0
20240726,190100,280493200,3185,3185,3185,3185,0
20240726,190000,280493200,3185,3185,3185,3185,0
20240726,185900,280493200,3185,3185,3185,3185,0
20240726,185800,280493200,3185,3185,3185,3185,0
20240726,185700,280493200,3185,3185,3185,3185,0
20240726,185600,280493200,3185,3185,3185,3185,0
20240726,185500,280493200,3185,3185,3185,3185,0
20240726,185400,280493200,3185,3185,3185,3185,0
20240726,185300,280493200,3185,3185,3185,3185,0
20240726,185200,280493200,3185,3185,3185,3185,0
20240726,185100,280493200,3185,3185,3185,3185,0
20240726,185000,280493200,3185,3185,3185,3185,0
20240726,184900,280493200,3185,3185,3185,3185,0
20240726,184800,280493200,3185,3185,3185,3185,0
20240726,184700,280493200,3185,3185,3185,3185,0
20240726,184600,280493200,3185,3185,3185,3185,0
20240726,184500,280493200,3185,3185,3185,3185,0
20240726,184400,280493200,3185,3185,3185,3185,0
20240726,184300,280493200,3185,3185,3185,3185,0
20240726,184200,280493200,3185,3185,3185,3185,1709
20240726,184100,280493200,3185,3185,3185,3185,0
20240726,184000,280493200,3185,3185,3185,3185,0
20240726,183900,280493200,3185,3185,3185,3185,0
20240726,183800,280493200,3185,3185,3185,3185,0
20240726,183700,280493200,3185,3185,3185,3185,0
20240726,183600,280493200,3185,3185,3185,3185,0
20240726,183500,280493200,3185,3185,3185,3185,0
20240726,183400,280493200,3185,3185,3185,3185,0
20240726,183300,280493200,3185,3185,3185,3185,0
20240726,183200,280493200,3185,3185,3185,3185,0
20240726,183100,280493200,3185,3185,3185,3185,0
20240726,183000,280493200,3185,3185,3185,3185,0
20240726,182900,280493200,3185,3185,3185,3185,0
20240726,182800,280493200,3185,3185,3185,3185,0
20240726,182700,280493200,3185,3185,3185,3185,0
20240726,182600,280493200,3185,3185,3185,3185,0
20240726,182500,280493200,3185,3185,3185,3185,0
20240726,182400,280493200,3185,3185,3185,3185,0
20240726,182300,280493200,3185,3185,3185,3185,0
20240726,182200,280493200,3185,3185,3185,3185,0
20240726,182100,280493200,3185,3185,3185,3185,0
20240726,182000,280493200,3185,3185,3185,3185,0
20240726,181900,280493200,3185,3185,3185,3185,0
20240726,181800,280493200,3185,3185,3185,3185,0
20240726,181700,280493200,3185,3185,3185,3185,0
20240726,181600,280493200,3185,3185,3185,3185,0
20240726,181500,280493200,3185,3185,3185,3185,0
20240726,181400,280493200,3185,3185,3185,3185,0
20240726,181300,280493200,3185,3185,3185,3185,0
20240726,181200,280493200,3185,3185,3185,3185,1709
20240726,181100,280493200,3185,3185,3185,3185,0
20240726,181000,280493200,3185,3185,3185,3185,0
20240726,180900,280493200,3185,3185,3185,3185,0
20240726,180800,280493200,3185,3185,3185,3185,0
20240726,180700,280493200,3185,3185,3185,3185,0
20240726,180600,280493200,3185,3185,3185,3185,0
20240726,180500,280493200,3185,3185,3185,3185,0
20240726,180400,280493200,3185,3185,3185,3185,0
20240726,180300,280493200,3185,3185,3185,3185,0
20240726,180200,280493200,3185,3185,3185,3185,0
20240726,180100,280493200,3185,3185,3185,3185,0
20240726,180000,280493200,3185,3185,3185,3185,0
20240726,175900,280493200,3185,3185,3185,3185,0
20240726,175800,280493200,3185,3185,3185,3185,0
20240726,175700,280493200,3185,3185,3185,3185,0
20240726,175600,280493200,3185,3185,3185,3185,0
20240726,175500,280493200,3185,3185,3185,3185,0
20240726,175400,280493200,3185,3185,3185,3185,0
20240726,175300,280493200,3185,3185,3185,3185,0
20240726,175200,280493200,3185,3185,3185,3185,0
20240726,175100,280493200,3185,3185,3185,3185,0
20240726,175000,280493200,3185,3185,3185,3185,0
20240726,174900,280493200,3185,3185,3185,3185,0
20240726,174800,280493200,3185,3185,3185,3185,0
20240726,174700,280493200,3185,3185,3185,3185,0
20240726,174600,280493200,3185,3185,3185,3185,0
20240726,174500,280493200,3185,3185,3185,3185,0
20240726,174400,280493200,3185,3185,3185,3185,0
20240726,174300,280493200,3185,3185,3185,3185,0
20240726,174200,280493200,3185,3185,3185,3185,1709
20240726,174100,280493200,3185,3185,3185,3185,0
20240726,174000,280493200,3185,3185,3185,3185,0
20240726,173900,280493200,3185,3185,3185,3185,0
20240726,173800,280493200,3185,3185,3185,3185,0
20240726,173700,280493200,3185,3185,3185,3185,0
20240726,173600,280493200,3185,3185,3185,3185,0
20240726,173500,280493200,3185,3185,3185,3185,0
20240726,173400,280493200,3185,3185,3185,3185,0
20240726,173300,280493200,3185,3185,3185,3185,0
20240726,173200,280493200,3185,3185,3185,3185,0
20240726,173100,280493200,3185,3185,3185,3185,0
20240726,173000,280493200,3185,3185,3185,3185,0
20240726,172900,280493200,3185,3185,3185,3185,0
20240726,172800,280493200,3185,3185,3185,3185,0
20240726,172700,280493200,3185,3185,3185,3185,0
20240726,172600,280493200,3185,3185,3185,3185,0
20240726,172500,280493200,3185,3185,3185,3185,0
20240726,172400,280493200,3185,3185,3185,3185,0
20240726,172300,280493200,3185,3185,3185,3185,0
20240726,172200,280493200,3185,3185,3185,3185,0
20240726,172100,280493200,3185,3185,3185,3185,0
20240726,172000,280493200,3185,3185,3185,3185,0
20240726,171900,280493200,3185,3185,3185,3185,0
20240726,171800,280493200,3185,3185,3185,3185,0
20240726,171700,280493200,3185,3185,3185,3185,0
20240726,171600,280493200,3185,3185,3185,3185,0
20240726,171500,280493200,3185,3185,3185,3185,0
20240726,171400,280493200,3185,3185,3185,3185,0
20240726,171300,280493200,3185,3185,3185,3185,0
20240726,171200,280493200,3185,3185,3185,3185,1709
20240726,171100,280493200,3185,3185,3185,3185,0
20240726,171000,280493200,3185,3185,3185,3185,0
20240726,170900,280493200,3185,3185,3185,3185,0
20240726,170800,280493200,3185,3185,3185,3185,0
20240726,170700,280493200,3185,3185,3185,3185,0
20240726,170600,280493200,3185,3185,3185,3185,0
20240726,170500,280493200,3185,3185,3185,3185,0
20240726,170400,280493200,3185,3185,3185,3185,0
20240726,170300,280493200,3185,3185,3185,3185,0
20240726,170200,280493200,3185,3185,3185,3185,0
20240726,170100,280493200,3185,3185,3185,3185,0
20240726,170000,280493200,3185,3185,3185,3185,0
20240726,165900,280493200,3185,3185,3185,3185,0
20240726,165800,280493200,3185,3185,3185,3185,0
20240726,165700,280493200,3185,3185,3185,3185,0
20240726,165600,280493200,3185,3185,3185,3185,0
20240726,165500,280493200,3185,3185,3185,3185,0
20240726,165400,280493200,3185,3185,3185,3185,0
20240726,165300,280493200,3185,3185,3185,3185,0
20240726,165200,280493200,3185,3185,3185,3185,0
20240726,165100,280493200,3185,3185,3185,3185,0
20240726,165000,280493200,3185,3185,3185,3185,0
20240726,164900,280493200,3185,3185,3185,3185,0
20240726,164800,280493200,3185,3185,3185,3185,0
20240726,164700,280493200,3185,3185,3185,3185,0
20240726,164600,280493200,3185,3185,3185,3185,0
20240726,164500,280493200,3185,3185,3185,3185,0
20240726,164400,280493200,3185,3185,3185,3185,0
20240726,164300,280493200,3185,3185,3185,3185,0
20240726,164200,280493200,3185,3185,3185,3185,1709
20240726,164100,280493200,3185,3185,3185,3185,0
20240726,164000,280493200,3185,3185,3185,3185,0
20240726,163900,280493200,3185,3185,3185,3185,0
20240726,163800,280493200,3185,3185,3185,3185,0
20240726,163700,280493200,3185,3185,3185,3185,0
20240726,163600,280493200,3185,3185,3185,3185,0
20240726,163500,280493200,3185,3185,3185,3185,0
20240726,163400,280493200,3185,3185,3185,3185,0
20240726,163300,280493200,3185,3185,3185,3185,0
20240726,163200,280493200,3185,3185,3185,3185,0
20240726,163100,280493200,3185,3185,3185,3185,0
20240726,163000,280493200,3185,3185,3185,3185,0
20240726,162900,280493200,3185,3185,3185,3185,0
20240726,162800,280493200,3185,3185,3185,3185,0
20240726,162700,280493200,3185,3185,3185,3185,0
20240726,162600,280493200,3185,3185,3185,3185,0
20240726,162500,280493200,3185,3185,3185,3185,0
20240726,162400,280493200,3185,3185,3185,3185,0
20240726,162300,280493200,3185,3185,3185,3185,0
20240726,162200,280493200,3185,3185,3185,3185,0
20240726,162100,280493200,3185,3185,3185,3185,0
20240726,162000,280493200,3185,3185,3185,3185,0
20240726,161900,280493200,3185,3185,3185,3185,0
20240726,161800,280493200,3185,3185,3185,3185,0
20240726,161700,280493200,3185,3185,3185,3185,0
20240726,161600,280493200,3185,3185,3185,3185,0
20240726,161500,280493200,3185,3185,3185,3185,0
20240726,161400,280493200,3185,3185,3185,3185,0
20240726,161300,280493200,3185,3185,3185,3185,0
20240726,161200,280493200,3185,3185,3185,3185,1709
20240726,161100,280493200,3185,3185,3185,3185,0
20240726,161000,280493200,3185,3185,3185,3185,0
20240726,160900,280493200,3185,3185,3185,3185,0
20240726,160800,280493200,3185,3185,3185,3185,0
20240726,160700,280493200,3185,3185,3185,3185,0
20240726,160600,280493200,3185,3185,3185,3185,0
20240726,160500,280493200,3185,3185,3185,3185,0
20240726,160400,280493200,3185,3185,3185,3185,0
20240726,160300,280493200,3185,3185,3185,3185,0
20240726,160200,280493200,3185,3185,3185,3185,0
20240726,160100,280493200,3185,3185,3185,3185,0
20240726,160000,280493200,3185,3185,3185,3185,0
20240726,155900,280493200,3185,3185,3185,3185,0
20240726,155800,280493200,3185,3185,3185,3185,0
20240726,155700,280493200,3185,3185,3185,3185,0
20240726,155600,280493200,3185,3185,3185,3185,0
20240726,155500,280493200,3185,3185,3185,3185,0
20240726,155400,280493200,3185,3185,3185,3185,0
20240726,155300,280493200,3185,3185,3185,3185,0
20240726,155200,280493200,3185,3185,3185,3185,0
20240726,155100,280493200,3185,3185,3185,3185,0
20240726,155000,280493200,3185,3185,3185,3185,0
20240726,154900,280493200,3185,3185,3185,3185,0
20240726,154800,280493200,3185,3185,3185,3185,0
20240726,154700,280493200,3185,3185,3185,3185,0
20240726,154600,280493200,3185,3185,3185,3185,0
20240726,154500,280493200,3185,3185,3185,3185,0
20240726,154400,280493200,3185,3185,3185,3185,0
20240726,154300,280493200,3185,3185,3185,3185,0
20240726,154200,280493200,3185,3185,3185,3185,1709
20240726,154100,280493200,3185,3185,3185,3185,0
20240726,154000,280493200,3185,3185,3185,3185,0
20240726,153900,280493200,3185,3185,3185,3185,0
20240726,153800,280493200,3185,3185,3185,3185,0
20240726,153700,280493200,3185,3185,3185,3185,0
20240726,153600,280493200,3185,3185,3185,3185,0
20240726,153500,280493200,3185,3185,3185,3185,0
20240726,153400,280493200,3185,3185,3185,3185,0
20240726,153300,280493200,3185,3185,3185,3185,0
20240726,153200,280493200,3185,3185,3185,3185,0
20240726,153100,280493200,3185,3185,3185,3185,0
20240726,153000,280493200,3185,3185,3185,3185,1709
20240726,152900,275050035,3190,3190,3190,3190,0
20240726,152800,275050035,3190,3190,3190,3190,0
20240726,152700,275050035,3190,3190,3190,3190,0
20240726,152600,275050035,3190,3190,3190,3190,0
20240726,152500,275050035,3190,3190,3190,3190,0
20240726,152400,275050035,3190,3190,3190,3190,0
20240726,152300,275050035,3190,3190,3190,3190,0
20240726,152200,275050035,3190,3190,3190,3190,0
20240726,152100,275050035,3190,3190,3190,3190,0
20240726,152000,275050035,3190,3190,3190,3190,0
20240726,151900,275050035,3190,3190,3190,3190,467
20240726,151800,273560305,3190,3190,3190,3190,1
20240726,151700,273557115,3195,3190,3195,3190,32
20240726,151600,273455005,3190,3190,3190,3190,177
20240726,151500,272890375,3195,3190,3195,3190,38
20240726,151400,272769100,3190,3190,3190,3190,182
20240726,151300,272188520,3195,3195,3195,3195,1
20240726,151200,272185325,3190,3190,3195,3190,333
20240726,151100,271122855,3195,3190,3195,3190,21
20240726,151000,271055860,3195,3195,3195,3195,445
20240726,150900,269634085,3200,3200,3200,3200,0
20240726,150800,269634085,3200,3200,3200,3200,1
20240726,150700,269630885,3200,3200,3200,3200,2
20240726,150600,269624485,3200,3200,3200,3200,0
20240726,150500,269624485,3200,3200,3200,3200,0
20240726,150400,269624485,3200,3200,3200,3200,0
20240726,150300,269624485,3200,3200,3200,3200,1
20240726,150200,269621285,3195,3195,3195,3195,279
20240726,150100,268729880,3195,3195,3195,3195,0
20240726,150000,268729880,3195,3200,3200,3195,252
20240726,145900,267923485,3195,3195,3195,3195,0
20240726,145800,267923485,3195,3195,3195,3195,0
20240726,145700,267923485,3195,3195,3195,3195,0
20240726,145600,267923485,3195,3195,3195,3195,101
20240726,145500,267600790,3200,3200,3200,3200,1000
20240726,145400,264400790,3195,3195,3195,3195,0
20240726,145300,264400790,3195,3195,3195,3195,0
20240726,145200,264400790,3195,3195,3195,3195,0
20240726,145100,264400790,3195,3195,3195,3195,0
20240726,145000,264400790,3195,3195,3195,3195,15
20240726,144900,264352865,3195,3195,3195,3195,392
20240726,144800,263100425,3195,3195,3195,3195,100
20240726,144700,262780925,3195,3195,3195,3195,0
20240726,144600,262780925,3195,3195,3195,3195,0
20240726,144500,262780925,3195,3195,3195,3195,21
20240726,144400,262713830,3200,3200,3200,3200,1
20240726,144300,262710630,3200,3200,3200,3200,0
20240726,144200,262710630,3200,3200,3200,3200,0
20240726,144100,262710630,3200,3200,3200,3200,211
20240726,144000,262035430,3190,3190,3190,3190,0
20240726,143900,262035430,3190,3190,3190,3190,48
20240726,143800,261882310,3190,3190,3190,3190,326
20240726,143700,260842370,3190,3190,3190,3190,0
20240726,143600,260842370,3190,3190,3190,3190,0
20240726,143500,260842370,3190,3190,3190,3190,0
20240726,143400,260842370,3190,3190,3190,3190,0
20240726,143300,260842370,3190,3190,3190,3190,14
20240726,143200,260797710,3190,3190,3190,3190,94
20240726,143100,260497850,3190,3190,3190,3190,0
20240726,143000,260497850,3190,3190,3190,3190,0
20240726,142900,260497850,3190,3190,3190,3190,0
20240726,142800,260497850,3190,3190,3190,3190,78
20240726,142700,260249030,3200,3200,3200,3200,412
20240726,142600,258930630,3200,3200,3200,3200,0
20240726,142500,258930630,3200,3200,3200,3200,0
20240726,142400,258930630,3200,3200,3200,3200,0
20240726,142300,258930630,3200,3190,3200,3190,623
20240726,142200,256938260,3190,3190,3190,3190,0
20240726,142100,256938260,3190,3190,3190,3190,0
20240726,142000,256938260,3190,3190,3190,3190,500
20240726,141900,255343260,3190,3190,3190,3190,0
20240726,141800,255343260,3190,3190,3190,3190,0
20240726,141700,255343260,3190,3190,3190,3190,470
20240726,141600,253843960,3195,3195,3195,3195,10
20240726,141500,253812010,3200,3200,3200,3200,0
20240726,141400,253812010,3200,3200,3200,3200,0
20240726,141300,253812010,3200,3200,3200,3200,0
20240726,141200,253812010,3200,3200,3200,3200,3
20240726,141100,253802410,3190,3190,3190,3190,0
20240726,141000,253802410,3190,3190,3190,3190,0
20240726,140900,253802410,3190,3190,3190,3190,5
20240726,140800,253786460,3200,3200,3200,3200,3
20240726,140700,253776860,3190,3190,3190,3190,0
20240726,140600,253776860,3190,3190,3200,3190,327
20240726,140500,252733710,3195,3195,3195,3195,0
20240726,140400,252733710,3195,3195,3195,3195,0
20240726,140300,252733710,3195,3195,3195,3195,0
20240726,140200,252733710,3195,3195,3195,3195,0
20240726,140100,252733710,3195,3195,3195,3195,8
20240726,140000,252708150,3200,3200,3200,3200,0
20240726,135900,252708150,3200,3200,3200,3200,0
20240726,135800,252708150,3200,3200,3200,3200,0
20240726,135700,252708150,3200,3200,3200,3200,0
20240726,135600,252708150,3200,3200,3200,3200,7
20240726,135500,252685750,3200,3195,3200,3195,23
20240726,135400,252612260,3195,3195,3195,3195,345
20240726,135300,251509985,3190,3190,3190,3190,76
20240726,135200,251267545,3195,3195,3195,3190,756
20240726,135100,248853400,3195,3190,3195,3190,539
20240726,135000,247131475,3190,3190,3190,3190,250
20240726,134900,246333975,3195,3195,3195,3195,0
20240726,134800,246333975,3195,3195,3195,3195,0
20240726,134700,246333975,3195,3195,3195,3195,0
20240726,134600,246333975,3195,3195,3195,3195,2
20240726,134500,246327585,3190,3195,3195,3190,4
20240726,134400,246314810,3190,3190,3190,3190,0
20240726,134300,246314810,3190,3190,3190,3190,21
20240726,134200,246247820,3190,3190,3190,3190,179
20240726,134100,245676810,3195,3195,3195,3195,0
20240726,134000,245676810,3195,3195,3195,3195,0
20240726,133900,245676810,3195,3195,3195,3195,0
20240726,133800,245676810,3195,3195,3195,3195,0
20240726,133700,245676810,3195,3195,3195,3195,0
20240726,133600,245676810,3195,3195,3195,3195,2
20240726,133500,245670420,3190,3190,3190,3190,0
20240726,133400,245670420,3190,3190,3190,3190,0
20240726,133300,245670420,3190,3190,3190,3190,0
20240726,133200,245670420,3190,3190,3190,3190,179
20240726,133100,245099410,3195,3195,3195,3195,0
20240726,133000,245099410,3195,3195,3195,3195,0
20240726,132900,245099410,3195,3195,3195,3195,0
20240726,132800,245099410,3195,3195,3195,3195,0
20240726,132700,245099410,3195,3190,3195,3190,2
20240726,132600,245093025,3195,3195,3195,3195,0
20240726,132500,245093025,3195,3195,3195,3195,0
20240726,132400,245093025,3195,3195,3195,3195,0
20240726,132300,245093025,3195,3195,3195,3195,0
20240726,132200,245093025,3195,3195,3195,3195,195
20240726,132100,244470000,3195,3195,3195,3195,50
20240726,132000,244310250,3195,3195,3195,3195,35
20240726,131900,244198425,3195,3195,3195,3195,0
20240726,131800,244198425,3195,3195,3195,3195,261
20240726,131700,243364530,3200,3200,3200,3200,0
20240726,131600,243364530,3200,3200,3200,3200,0
20240726,131500,243364530,3200,3200,3200,3200,0
20240726,131400,243364530,3200,3200,3200,3200,0
20240726,131300,243364530,3200,3200,3200,3200,3
20240726,131200,243354930,3195,3195,3195,3195,366
20240726,131100,242185560,3200,3200,3200,3200,0
20240726,131000,242185560,3200,3200,3200,3200,0
20240726,130900,242185560,3200,3195,3200,3195,22
20240726,130800,242115265,3200,3195,3200,3195,161
20240726,130700,241600865,3195,3195,3195,3195,1
20240726,130600,241597670,3200,3200,3200,3200,0
20240726,130500,241597670,3200,3195,3200,3195,434
20240726,130400,240211035,3200,3195,3200,3195,5920
20240726,130300,221296575,3200,3200,3200,3195,4459
20240726,130200,207030695,3205,3205,3205,3205,0
20240726,130100,207030695,3205,3205,3205,3205,0
20240726,130000,207030695,3205,3205,3205,3205,0
20240726,125900,207030695,3205,3205,3205,3205,0
20240726,125800,207030695,3205,3205,3205,3205,0
20240726,125700,207030695,3205,3205,3205,3205,1
20240726,125600,207027490,3200,3200,3200,3200,4
20240726,125500,207014690,3205,3200,3205,3200,5
20240726,125400,206998685,3205,3200,3205,3200,12
20240726,125300,206960235,3205,3200,3205,3200,7
20240726,125200,206937820,3200,3200,3200,3200,15
20240726,125100,206889820,3200,3200,3200,3200,12
20240726,125000,206851420,3200,3200,3200,3200,12
20240726,124900,206813020,3210,3210,3210,3210,0
20240726,124800,206813020,3210,3210,3210,3210,2
20240726,124700,206806600,3210,3210,3210,3210,0
20240726,124600,206806600,3210,3210,3210,3210,0
20240726,124500,206806600,3210,3210,3210,3210,0
20240726,124400,206806600,3210,3210,3210,3210,4
20240726,124300,206793760,3210,3210,3210,3210,0
20240726,124200,206793760,3210,3210,3210,3210,3
20240726,124100,206784130,3210,3210,3210,3210,0
20240726,124000,206784130,3210,3210,3210,3210,0
20240726,123900,206784130,3210,3210,3210,3210,0
20240726,123800,206784130,3210,3210,3210,3210,0
20240726,123700,206784130,3210,3210,3210,3210,0
20240726,123600,206784130,3210,3210,3210,3210,0
20240726,123500,206784130,3210,3210,3210,3210,0
20240726,123400,206784130,3210,3210,3210,3210,0
20240726,123300,206784130,3210,3210,3210,3210,0
20240726,123200,206784130,3210,3210,3210,3210,0
20240726,123100,206784130,3210,3210,3210,3210,0
20240726,123000,206784130,3210,3210,3210,3210,0
20240726,122900,206784130,3210,3210,3210,3210,0
20240726,122800,206784130,3210,3210,3210,3210,0
20240726,122700,206784130,3210,3210,3210,3210,1
20240726,122600,206780920,3200,3200,3200,3200,100
20240726,122500,206460920,3210,3210,3210,3210,0
20240726,122400,206460920,3210,3210,3210,3210,0
20240726,122300,206460920,3210,3210,3210,3210,0
20240726,122200,206460920,3210,3210,3210,3210,0
20240726,122100,206460920,3210,3210,3210,3210,95
20240726,122000,206155970,3210,3205,3210,3205,42
20240726,121900,206021155,3210,3210,3210,3210,0
20240726,121800,206021155,3210,3205,3210,3205,1303
20240726,121700,201839755,3210,3210,3210,3210,0
20240726,121600,201839755,3210,3195,3210,3190,5024
20240726,121500,185772485,3195,3195,3195,3195,0
20240726,121400,185772485,3195,3195,3195,3195,2
20240726,121300,185766095,3190,3190,3190,3190,100
20240726,121200,185447095,3195,3195,3195,3195,0
20240726,121100,185447095,3195,3195,3195,3195,0
20240726,121000,185447095,3195,3195,3195,3195,0
20240726,120900,185447095,3195,3190,3195,3190,533
20240726,120800,183746810,3190,3185,3190,3180,4734
20240726,120700,168672605,3195,3195,3195,3195,0
20240726,120600,168672605,3195,3195,3195,3195,0
20240726,120500,168672605,3195,3195,3195,3195,0
20240726,120400,168672605,3195,3195,3195,3195,0
20240726,120300,168672605,3195,3195,3195,3195,0
20240726,120200,168672605,3195,3195,3195,3195,0
20240726,120100,168672605,3195,3195,3195,3195,0
20240726,120000,168672605,3195,3195,3195,3195,0
20240726,115900,168672605,3195,3185,3195,3185,2
20240726,115800,168666225,3195,3195,3195,3195,1
20240726,115700,168663030,3195,3195,3195,3195,0
20240726,115600,168663030,3195,3195,3195,3195,0
20240726,115500,168663030,3195,3195,3195,3195,0
20240726,115400,168663030,3195,3195,3195,3195,0
20240726,115300,168663030,3195,3195,3195,3195,0
20240726,115200,168663030,3195,3195,3195,3195,0
20240726,115100,168663030,3195,3195,3195,3195,0
20240726,115000,168663030,3195,3195,3195,3195,0
20240726,114900,168663030,3195,3195,3195,3195,0
20240726,114800,168663030,3195,3195,3195,3195,0
20240726,114700,168663030,3195,3195,3195,3195,0
20240726,114600,168663030,3195,3195,3195,3195,2
20240726,114500,168656640,3185,3190,3190,3185,492
20240726,114400,167087250,3190,3190,3190,3190,0
20240726,114300,167087250,3190,3190,3190,3190,0
20240726,114200,167087250,3190,3190,3190,3190,0
20240726,114100,167087250,3190,3190,3190,3190,0
20240726,114000,167087250,3190,3190,3190,3190,0
20240726,113900,167087250,3190,3190,3190,3190,0
20240726,113800,167087250,3190,3190,3190,3190,0
20240726,113700,167087250,3190,3190,3190,3190,0
20240726,113600,167087250,3190,3190,3190,3190,0
20240726,113500,167087250,3190,3190,3190,3190,0
20240726,113400,167087250,3190,3190,3190,3190,0
20240726,113300,167087250,3190,3190,3190,3190,0
20240726,113200,167087250,3190,3190,3190,3190,0
20240726,113100,167087250,3190,3190,3190,3190,0
20240726,113000,167087250,3190,3190,3190,3190,2
20240726,112900,167080870,3190,3190,3190,3190,0
20240726,112800,167080870,3190,3180,3190,3180,33
20240726,112700,166975920,3190,3190,3190,3190,220
20240726,112600,166274120,3180,3180,3180,3180,43
20240726,112500,166137380,3195,3185,3195,3185,1646
20240726,112400,160894840,3195,3195,3195,3195,0
20240726,112300,160894840,3195,3195,3195,3195,0
20240726,112200,160894840,3195,3195,3195,3195,0
20240726,112100,160894840,3195,3195,3195,3195,0
20240726,112000,160894840,3195,3195,3195,3195,0
20240726,111900,160894840,3195,3195,3195,3195,0
20240726,111800,160894840,3195,3195,3195,3195,0
20240726,111700,160894840,3195,3195,3195,3195,0
20240726,111600,160894840,3195,3195,3195,3195,1
20240726,111500,160891645,3195,3195,3195,3195,0
20240726,111400,160891645,3195,3195,3195,3195,0
20240726,111300,160891645,3195,3195,3195,3195,0
20240726,111200,160891645,3195,3195,3195,3195,0
20240726,111100,160891645,3195,3195,3195,3195,1
20240726,111000,160888450,3190,3185,3190,3180,2647
20240726,110900,152447175,3190,3190,3190,3190,0
20240726,110800,152447175,3190,3190,3190,3190,0
20240726,110700,152447175,3190,3190,3190,3190,0
20240726,110600,152447175,3190,3190,3190,3190,0
20240726,110500,152447175,3190,3190,3190,3190,1
20240726,110400,152443985,3190,3190,3190,3190,1
20240726,110300,152440795,3190,3190,3190,3190,70
20240726,110200,152217495,3190,3190,3190,3190,1
20240726,110100,152214305,3190,3180,3190,3180,527
20240726,110000,150536250,3170,3180,3180,3170,4789
20240726,105900,135309540,3185,3185,3185,3185,0
20240726,105800,135309540,3185,3185,3185,3185,1
20240726,105700,135306355,3185,3185,3185,3185,0
20240726,105600,135306355,3185,3185,3185,3185,0
20240726,105500,135306355,3185,3175,3185,3175,10
20240726,105400,135274555,3185,3185,3185,3185,0
20240726,105300,135274555,3185,3185,3185,3185,0
20240726,105200,135274555,3185,3185,3185,3185,0
20240726,105100,135274555,3185,3185,3185,3185,1
20240726,105000,135271370,3175,3175,3175,3175,1
20240726,104900,135268195,3190,3190,3190,3190,0
20240726,104800,135268195,3190,3180,3190,3180,2999
20240726,104700,125718235,3180,3180,3180,3180,0
20240726,104600,125718235,3180,3180,3180,3170,1006
20240726,104500,122519205,3180,3180,3180,3180,2
20240726,104400,122512845,3170,3175,3180,3170,3333
20240726,104300,111926490,3175,3175,3175,3175,0
20240726,104200,111926490,3175,3175,3175,3175,1
20240726,104100,111923315,3165,3165,3165,3165,1
20240726,104000,111920150,3175,3170,3175,3170,1380
20240726,103900,107545545,3160,3165,3170,3160,2893
20240726,103800,98376910,3165,3165,3165,3165,5
20240726,103700,98361085,3170,3170,3170,3170,0
20240726,103600,98361085,3170,3170,3170,3170,0
20240726,103500,98361085,3170,3170,3170,3170,0
20240726,103400,98361085,3170,3170,3170,3170,1
20240726,103300,98357915,3160,3160,3170,3160,3380
20240726,103200,87668655,3160,3160,3160,3160,1
20240726,103100,87665495,3155,3155,3155,3155,492
20240726,103000,86113235,3155,3155,3155,3155,0
20240726,102900,86113235,3155,3155,3155,3155,0
20240726,102800,86113235,3155,3155,3155,3155,0
20240726,102700,86113235,3155,3155,3155,3155,0
20240726,102600,86113235,3155,3155,3155,3155,0
20240726,102500,86113235,3155,3155,3155,3155,0
20240726,102400,86113235,3155,3155,3155,3155,1600
20240726,102300,81065235,3155,3155,3155,3155,0
20240726,102200,81065235,3155,3155,3155,3155,0
20240726,102100,81065235,3155,3155,3155,3155,0
20240726,102000,81065235,3155,3155,3155,3155,1
20240726,101900,81062080,3155,3155,3155,3155,1001
20240726,101800,77903925,3155,3155,3155,3155,0
20240726,101700,77903925,3155,3155,3155,3155,0
20240726,101600,77903925,3155,3155,3155,3155,2
20240726,101500,77897615,3155,3150,3155,3150,146
20240726,101400,77437710,3155,3155,3155,3155,1
20240726,101300,77434555,3150,3150,3150,3150,85
20240726,101200,77166805,3155,3155,3155,3155,0
20240726,101100,77166805,3155,3155,3155,3155,0
20240726,101000,77166805,3155,3150,3155,3150,702
20240726,100900,74955405,3150,3150,3150,3150,10
20240726,100800,74923905,3150,3150,3150,3150,0
20240726,100700,74923905,3150,3150,3150,3150,0
20240726,100600,74923905,3150,3150,3150,3150,0
20240726,100500,74923905,3150,3150,3150,3150,0
20240726,100400,74923905,3150,3145,3150,3145,477
20240726,100300,73423730,3150,3150,3150,3150,2
20240726,100200,73417430,3150,3145,3150,3145,68
20240726,100100,73203560,3150,3150,3150,3150,3
20240726,100000,73194110,3145,3150,3150,3145,1554
20240726,095900,68300620,3155,3150,3155,3150,270
20240726,095800,67450115,3155,3155,3155,3155,0
20240726,095700,67450115,3155,3145,3155,3145,1950
20240726,095600,61308565,3145,3145,3145,3140,143
20240726,095500,60859040,3145,3145,3145,3145,1
20240726,095400,60855895,3145,3145,3145,3145,0
20240726,095300,60855895,3145,3140,3145,3140,440
20240726,095200,59474290,3145,3145,3145,3145,1
20240726,095100,59471145,3140,3140,3140,3140,163
20240726,095000,58959325,3145,3145,3145,3145,5
20240726,094900,58943600,3145,3145,3145,3145,0
20240726,094800,58943600,3145,3140,3150,3140,1111
20240726,094700,55452915,3140,3140,3140,3140,47
20240726,094600,55305335,3140,3140,3140,3130,64
20240726,094500,55104700,3135,3140,3140,3135,2021
20240726,094400,48766115,3140,3140,3140,3140,0
20240726,094300,48766115,3140,3140,3140,3140,1
20240726,094200,48762975,3130,3140,3140,3130,2642
20240726,094100,40473865,3145,3145,3145,3145,0
20240726,094000,40473865,3145,3145,3145,3145,0
20240726,093900,40473865,3145,3145,3145,3145,1
20240726,093800,40470720,3140,3140,3145,3140,775
20240726,093700,38037215,3145,3145,3145,3145,0
20240726,093600,38037215,3145,3145,3145,3145,5
20240726,093500,38021490,3145,3145,3145,3145,0
20240726,093400,38021490,3145,3145,3145,3145,1
20240726,093300,38018345,3145,3145,3145,3140,27
20240726,093200,37933555,3145,3145,3145,3140,833
20240726,093100,35315405,3150,3145,3150,3140,1869
20240726,093000,29438660,3150,3150,3150,3150,1
20240726,092900,29435510,3145,3150,3160,3145,759
20240726,092800,27048075,3145,3150,3150,3145,1941
20240726,092700,20935755,3155,3155,3155,3155,135
20240726,092600,20509830,3165,3160,3165,3155,10
20240726,092500,20478230,3165,3160,3165,3160,4
20240726,092400,20465580,3165,3160,3165,3160,7
20240726,092300,20443440,3165,3160,3165,3160,10
20240726,092200,20411820,3165,3160,3165,3160,18
20240726,092100,20354855,3165,3160,3165,3160,5
20240726,092000,20339050,3160,3155,3165,3155,134
20240726,091900,19916070,3150,3160,3165,3150,670
20240726,091800,17805460,3170,3155,3170,3155,270
20240726,091700,16951265,3150,3160,3170,3150,788
20240726,091600,14465020,3170,3160,3170,3160,63
20240726,091500,14265750,3165,3160,3165,3160,7
20240726,091400,14243615,3155,3155,3165,3155,3061
20240726,091300,4586145,3170,3170,3170,3170,0
20240726,091200,4586145,3170,3170,3170,3170,0
20240726,091100,4586145,3170,3155,3170,3155,11
20240726,091000,4551425,3170,3170,3170,3170,0
20240726,090900,4551425,3170,3155,3170,3155,30
20240726,090800,4456490,3155,3160,3160,3155,129
20240726,090700,4049135,3170,3170,3170,3170,0
20240726,090600,4049135,3170,3170,3170,3170,1
20240726,090500,4045965,3170,3170,3170,3170,0
20240726,090400,4045965,3170,3165,3170,3155,26
20240726,090300,3963675,3165,3170,3170,3155,111
20240726,090200,3611950,3170,3170,3170,3170,0
20240726,090100,3611950,3170,3165,3170,3165,7
20240726,090000,3589770,3170,3160,3170,3160,1136