KissMeData/044990/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,192600,87257700,29500,29500,29500,29500,300
20240726,192500,87257700,29500,29500,29500,29500,0
20240726,192400,87257700,29500,29500,29500,29500,0
20240726,192300,87257700,29500,29500,29500,29500,0
20240726,192200,87257700,29500,29500,29500,29500,0
20240726,192100,87257700,29500,29500,29500,29500,0
20240726,192000,87257700,29500,29500,29500,29500,0
20240726,191900,87257700,29500,29500,29500,29500,0
20240726,191800,87257700,29500,29500,29500,29500,0
20240726,191700,87257700,29500,29500,29500,29500,0
20240726,191600,87257700,29500,29500,29500,29500,0
20240726,191500,87257700,29500,29500,29500,29500,0
20240726,191400,87257700,29500,29500,29500,29500,0
20240726,191300,87257700,29500,29500,29500,29500,0
20240726,191200,87257700,29500,29500,29500,29500,0
20240726,191100,87257700,29500,29500,29500,29500,0
20240726,191000,87257700,29500,29500,29500,29500,0
20240726,190900,87257700,29500,29500,29500,29500,0
20240726,190800,87257700,29500,29500,29500,29500,0
20240726,190700,87257700,29500,29500,29500,29500,0
20240726,190600,87257700,29500,29500,29500,29500,0
20240726,190500,87257700,29500,29500,29500,29500,0
20240726,190400,87257700,29500,29500,29500,29500,0
20240726,190300,87257700,29500,29500,29500,29500,0
20240726,190200,87257700,29500,29500,29500,29500,0
20240726,190100,87257700,29500,29500,29500,29500,0
20240726,190000,87257700,29500,29500,29500,29500,0
20240726,185900,87257700,29500,29500,29500,29500,0
20240726,185800,87257700,29500,29500,29500,29500,0
20240726,185700,87257700,29500,29500,29500,29500,0
20240726,185600,87257700,29500,29500,29500,29500,300
20240726,185500,87257700,29500,29500,29500,29500,0
20240726,185400,87257700,29500,29500,29500,29500,0
20240726,185300,87257700,29500,29500,29500,29500,0
20240726,185200,87257700,29500,29500,29500,29500,0
20240726,185100,87257700,29500,29500,29500,29500,0
20240726,185000,87257700,29500,29500,29500,29500,0
20240726,184900,87257700,29500,29500,29500,29500,0
20240726,184800,87257700,29500,29500,29500,29500,0
20240726,184700,87257700,29500,29500,29500,29500,0
20240726,184600,87257700,29500,29500,29500,29500,0
20240726,184500,87257700,29500,29500,29500,29500,0
20240726,184400,87257700,29500,29500,29500,29500,0
20240726,184300,87257700,29500,29500,29500,29500,0
20240726,184200,87257700,29500,29500,29500,29500,0
20240726,184100,87257700,29500,29500,29500,29500,0
20240726,184000,87257700,29500,29500,29500,29500,0
20240726,183900,87257700,29500,29500,29500,29500,0
20240726,183800,87257700,29500,29500,29500,29500,0
20240726,183700,87257700,29500,29500,29500,29500,0
20240726,183600,87257700,29500,29500,29500,29500,0
20240726,183500,87257700,29500,29500,29500,29500,0
20240726,183400,87257700,29500,29500,29500,29500,0
20240726,183300,87257700,29500,29500,29500,29500,0
20240726,183200,87257700,29500,29500,29500,29500,0
20240726,183100,87257700,29500,29500,29500,29500,0
20240726,183000,87257700,29500,29500,29500,29500,0
20240726,182900,87257700,29500,29500,29500,29500,0
20240726,182800,87257700,29500,29500,29500,29500,0
20240726,182700,87257700,29500,29500,29500,29500,0
20240726,182600,87257700,29500,29500,29500,29500,300
20240726,182500,87257700,29500,29500,29500,29500,0
20240726,182400,87257700,29500,29500,29500,29500,0
20240726,182300,87257700,29500,29500,29500,29500,0
20240726,182200,87257700,29500,29500,29500,29500,0
20240726,182100,87257700,29500,29500,29500,29500,0
20240726,182000,87257700,29500,29500,29500,29500,0
20240726,181900,87257700,29500,29500,29500,29500,0
20240726,181800,87257700,29500,29500,29500,29500,0
20240726,181700,87257700,29500,29500,29500,29500,0
20240726,181600,87257700,29500,29500,29500,29500,0
20240726,181500,87257700,29500,29500,29500,29500,0
20240726,181400,87257700,29500,29500,29500,29500,0
20240726,181300,87257700,29500,29500,29500,29500,0
20240726,181200,87257700,29500,29500,29500,29500,0
20240726,181100,87257700,29500,29500,29500,29500,0
20240726,181000,87257700,29500,29500,29500,29500,0
20240726,180900,87257700,29500,29500,29500,29500,0
20240726,180800,87257700,29500,29500,29500,29500,0
20240726,180700,87257700,29500,29500,29500,29500,0
20240726,180600,87257700,29500,29500,29500,29500,0
20240726,180500,87257700,29500,29500,29500,29500,0
20240726,180400,87257700,29500,29500,29500,29500,0
20240726,180300,87257700,29500,29500,29500,29500,0
20240726,180200,87257700,29500,29500,29500,29500,0
20240726,180100,87257700,29500,29500,29500,29500,0
20240726,180000,87257700,29500,29500,29500,29500,0
20240726,175900,87257700,29500,29500,29500,29500,0
20240726,175800,87257700,29500,29500,29500,29500,0
20240726,175700,87257700,29500,29500,29500,29500,0
20240726,175600,87257700,29500,29500,29500,29500,300
20240726,175500,87257700,29500,29500,29500,29500,0
20240726,175400,87257700,29500,29500,29500,29500,0
20240726,175300,87257700,29500,29500,29500,29500,0
20240726,175200,87257700,29500,29500,29500,29500,0
20240726,175100,87257700,29500,29500,29500,29500,0
20240726,175000,87257700,29500,29500,29500,29500,0
20240726,174900,87257700,29500,29500,29500,29500,0
20240726,174800,87257700,29500,29500,29500,29500,0
20240726,174700,87257700,29500,29500,29500,29500,0
20240726,174600,87257700,29500,29500,29500,29500,0
20240726,174500,87257700,29500,29500,29500,29500,0
20240726,174400,87257700,29500,29500,29500,29500,0
20240726,174300,87257700,29500,29500,29500,29500,0
20240726,174200,87257700,29500,29500,29500,29500,0
20240726,174100,87257700,29500,29500,29500,29500,0
20240726,174000,87257700,29500,29500,29500,29500,0
20240726,173900,87257700,29500,29500,29500,29500,0
20240726,173800,87257700,29500,29500,29500,29500,0
20240726,173700,87257700,29500,29500,29500,29500,0
20240726,173600,87257700,29500,29500,29500,29500,0
20240726,173500,87257700,29500,29500,29500,29500,0
20240726,173400,87257700,29500,29500,29500,29500,0
20240726,173300,87257700,29500,29500,29500,29500,0
20240726,173200,87257700,29500,29500,29500,29500,0
20240726,173100,87257700,29500,29500,29500,29500,0
20240726,173000,87257700,29500,29500,29500,29500,0
20240726,172900,87257700,29500,29500,29500,29500,0
20240726,172800,87257700,29500,29500,29500,29500,0
20240726,172700,87257700,29500,29500,29500,29500,0
20240726,172600,87257700,29500,29500,29500,29500,300
20240726,172500,87257700,29500,29500,29500,29500,0
20240726,172400,87257700,29500,29500,29500,29500,0
20240726,172300,87257700,29500,29500,29500,29500,0
20240726,172200,87257700,29500,29500,29500,29500,0
20240726,172100,87257700,29500,29500,29500,29500,0
20240726,172000,87257700,29500,29500,29500,29500,0
20240726,171900,87257700,29500,29500,29500,29500,0
20240726,171800,87257700,29500,29500,29500,29500,0
20240726,171700,87257700,29500,29500,29500,29500,0
20240726,171600,87257700,29500,29500,29500,29500,0
20240726,171500,87257700,29500,29500,29500,29500,0
20240726,171400,87257700,29500,29500,29500,29500,0
20240726,171300,87257700,29500,29500,29500,29500,0
20240726,171200,87257700,29500,29500,29500,29500,0
20240726,171100,87257700,29500,29500,29500,29500,0
20240726,171000,87257700,29500,29500,29500,29500,0
20240726,170900,87257700,29500,29500,29500,29500,0
20240726,170800,87257700,29500,29500,29500,29500,0
20240726,170700,87257700,29500,29500,29500,29500,0
20240726,170600,87257700,29500,29500,29500,29500,0
20240726,170500,87257700,29500,29500,29500,29500,0
20240726,170400,87257700,29500,29500,29500,29500,0
20240726,170300,87257700,29500,29500,29500,29500,0
20240726,170200,87257700,29500,29500,29500,29500,0
20240726,170100,87257700,29500,29500,29500,29500,0
20240726,170000,87257700,29500,29500,29500,29500,0
20240726,165900,87257700,29500,29500,29500,29500,0
20240726,165800,87257700,29500,29500,29500,29500,0
20240726,165700,87257700,29500,29500,29500,29500,0
20240726,165600,87257700,29500,29500,29500,29500,300
20240726,165500,87257700,29500,29500,29500,29500,0
20240726,165400,87257700,29500,29500,29500,29500,0
20240726,165300,87257700,29500,29500,29500,29500,0
20240726,165200,87257700,29500,29500,29500,29500,0
20240726,165100,87257700,29500,29500,29500,29500,0
20240726,165000,87257700,29500,29500,29500,29500,0
20240726,164900,87257700,29500,29500,29500,29500,0
20240726,164800,87257700,29500,29500,29500,29500,0
20240726,164700,87257700,29500,29500,29500,29500,0
20240726,164600,87257700,29500,29500,29500,29500,0
20240726,164500,87257700,29500,29500,29500,29500,0
20240726,164400,87257700,29500,29500,29500,29500,0
20240726,164300,87257700,29500,29500,29500,29500,0
20240726,164200,87257700,29500,29500,29500,29500,0
20240726,164100,87257700,29500,29500,29500,29500,0
20240726,164000,87257700,29500,29500,29500,29500,0
20240726,163900,87257700,29500,29500,29500,29500,0
20240726,163800,87257700,29500,29500,29500,29500,0
20240726,163700,87257700,29500,29500,29500,29500,0
20240726,163600,87257700,29500,29500,29500,29500,0
20240726,163500,87257700,29500,29500,29500,29500,0
20240726,163400,87257700,29500,29500,29500,29500,0
20240726,163300,87257700,29500,29500,29500,29500,0
20240726,163200,87257700,29500,29500,29500,29500,0
20240726,163100,87257700,29500,29500,29500,29500,0
20240726,163000,87257700,29500,29500,29500,29500,0
20240726,162900,87257700,29500,29500,29500,29500,0
20240726,162800,87257700,29500,29500,29500,29500,0
20240726,162700,87257700,29500,29500,29500,29500,0
20240726,162600,87257700,29500,29500,29500,29500,300
20240726,162500,87257700,29500,29500,29500,29500,0
20240726,162400,87257700,29500,29500,29500,29500,0
20240726,162300,87257700,29500,29500,29500,29500,0
20240726,162200,87257700,29500,29500,29500,29500,0
20240726,162100,87257700,29500,29500,29500,29500,0
20240726,162000,87257700,29500,29500,29500,29500,0
20240726,161900,87257700,29500,29500,29500,29500,0
20240726,161800,87257700,29500,29500,29500,29500,0
20240726,161700,87257700,29500,29500,29500,29500,0
20240726,161600,87257700,29500,29500,29500,29500,0
20240726,161500,87257700,29500,29500,29500,29500,0
20240726,161400,87257700,29500,29500,29500,29500,0
20240726,161300,87257700,29500,29500,29500,29500,0
20240726,161200,87257700,29500,29500,29500,29500,0
20240726,161100,87257700,29500,29500,29500,29500,0
20240726,161000,87257700,29500,29500,29500,29500,0
20240726,160900,87257700,29500,29500,29500,29500,0
20240726,160800,87257700,29500,29500,29500,29500,0
20240726,160700,87257700,29500,29500,29500,29500,0
20240726,160600,87257700,29500,29500,29500,29500,0
20240726,160500,87257700,29500,29500,29500,29500,0
20240726,160400,87257700,29500,29500,29500,29500,0
20240726,160300,87257700,29500,29500,29500,29500,0
20240726,160200,87257700,29500,29500,29500,29500,0
20240726,160100,87257700,29500,29500,29500,29500,0
20240726,160000,87257700,29500,29500,29500,29500,0
20240726,155900,87257700,29500,29500,29500,29500,0
20240726,155800,87257700,29500,29500,29500,29500,0
20240726,155700,87257700,29500,29500,29500,29500,0
20240726,155600,87257700,29500,29500,29500,29500,300
20240726,155500,87257700,29500,29500,29500,29500,0
20240726,155400,87257700,29500,29500,29500,29500,0
20240726,155300,87257700,29500,29500,29500,29500,0
20240726,155200,87257700,29500,29500,29500,29500,0
20240726,155100,87257700,29500,29500,29500,29500,0
20240726,155000,87257700,29500,29500,29500,29500,0
20240726,154900,87257700,29500,29500,29500,29500,0
20240726,154800,87257700,29500,29500,29500,29500,0
20240726,154700,87257700,29500,29500,29500,29500,0
20240726,154600,87257700,29500,29500,29500,29500,0
20240726,154500,87257700,29500,29500,29500,29500,0
20240726,154400,87257700,29500,29500,29500,29500,0
20240726,154300,87257700,29500,29500,29500,29500,0
20240726,154200,87257700,29500,29500,29500,29500,0
20240726,154100,87257700,29500,29500,29500,29500,0
20240726,154000,87257700,29500,29500,29500,29500,0
20240726,153900,87257700,29500,29500,29500,29500,0
20240726,153800,87257700,29500,29500,29500,29500,0
20240726,153700,87257700,29500,29500,29500,29500,0
20240726,153600,87257700,29500,29500,29500,29500,0
20240726,153500,87257700,29500,29500,29500,29500,0
20240726,153400,87257700,29500,29500,29500,29500,0
20240726,153300,87257700,29500,29500,29500,29500,0
20240726,153200,87257700,29500,29500,29500,29500,0
20240726,153100,87257700,29500,29500,29500,29500,0
20240726,153000,87257700,29500,29500,29500,29500,0
20240726,152900,87257700,29500,29500,29500,29500,0
20240726,152800,87257700,29500,29500,29500,29500,0
20240726,152700,87257700,29500,29500,29500,29500,0
20240726,152600,87257700,29500,29500,29500,29500,0
20240726,152500,87257700,29500,29500,29500,29500,0
20240726,152400,87257700,29500,29500,29500,29500,0
20240726,152300,87257700,29500,29500,29500,29500,0
20240726,152200,87257700,29500,29500,29500,29500,0
20240726,152100,87257700,29500,29500,29500,29500,0
20240726,152000,87257700,29500,29500,29500,29500,0
20240726,151900,87257700,29500,29500,29500,29500,0
20240726,151800,87257700,29500,29500,29500,29500,0
20240726,151700,87257700,29500,29500,29500,29500,0
20240726,151600,87257700,29500,29500,29500,29500,0
20240726,151500,87257700,29500,29500,29500,29500,0
20240726,151400,87257700,29500,29500,29500,29500,300
20240726,151300,78407700,29500,29500,29500,29500,0
20240726,151200,78407700,29500,29500,29500,29500,0
20240726,151100,78407700,29500,29500,29500,29500,1
20240726,151000,78378200,29300,29300,29300,29300,0
20240726,150900,78378200,29300,29300,29300,29300,76
20240726,150800,76151400,29350,29350,29350,29350,51
20240726,150700,74654550,29450,29450,29450,29450,0
20240726,150600,74654550,29450,29450,29450,29450,0
20240726,150500,74654550,29450,29450,29450,29450,0
20240726,150400,74654550,29450,29450,29450,29450,0
20240726,150300,74654550,29450,29450,29450,29450,0
20240726,150200,74654550,29450,29450,29450,29450,0
20240726,150100,74654550,29450,29450,29450,29450,47
20240726,150000,73270400,29450,29450,29450,29450,170
20240726,145900,68263900,29450,29450,29450,29450,0
20240726,145800,68263900,29450,29450,29450,29450,1
20240726,145700,68234450,29400,29400,29400,29400,0
20240726,145600,68234450,29400,29400,29400,29400,0
20240726,145500,68234450,29400,29400,29400,29400,0
20240726,145400,68234450,29400,29400,29400,29400,125
20240726,145300,64559450,29450,29450,29450,29450,0
20240726,145200,64559450,29450,29450,29450,29450,0
20240726,145100,64559450,29450,29450,29450,29450,0
20240726,145000,64559450,29450,29450,29450,29450,0
20240726,144900,64559450,29450,29450,29450,29450,0
20240726,144800,64559450,29450,29450,29450,29450,0
20240726,144700,64559450,29450,29450,29450,29450,0
20240726,144600,64559450,29450,29450,29450,29450,0
20240726,144500,64559450,29450,29450,29450,29450,0
20240726,144400,64559450,29450,29450,29450,29450,0
20240726,144300,64559450,29450,29450,29450,29450,0
20240726,144200,64559450,29450,29450,29450,29450,0
20240726,144100,64559450,29450,29450,29450,29450,20
20240726,144000,63970450,29500,29500,29500,29500,0
20240726,143900,63970450,29500,29500,29500,29500,0
20240726,143800,63970450,29500,29500,29500,29500,0
20240726,143700,63970450,29500,29500,29500,29500,0
20240726,143600,63970450,29500,29500,29500,29500,0
20240726,143500,63970450,29500,29500,29500,29500,0
20240726,143400,63970450,29500,29500,29500,29500,0
20240726,143300,63970450,29500,29500,29500,29500,0
20240726,143200,63970450,29500,29500,29500,29500,0
20240726,143100,63970450,29500,29500,29500,29500,0
20240726,143000,63970450,29500,29500,29500,29500,0
20240726,142900,63970450,29500,29500,29500,29500,0
20240726,142800,63970450,29500,29500,29500,29500,0
20240726,142700,63970450,29500,29500,29500,29500,0
20240726,142600,63970450,29500,29500,29500,29500,0
20240726,142500,63970450,29500,29500,29500,29500,0
20240726,142400,63970450,29500,29500,29500,29500,0
20240726,142300,63970450,29500,29500,29500,29500,0
20240726,142200,63970450,29500,29500,29500,29500,0
20240726,142100,63970450,29500,29500,29500,29500,0
20240726,142000,63970450,29500,29500,29500,29500,0
20240726,141900,63970450,29500,29500,29500,29500,0
20240726,141800,63970450,29500,29500,29500,29500,0
20240726,141700,63970450,29500,29500,29500,29500,0
20240726,141600,63970450,29500,29500,29500,29500,0
20240726,141500,63970450,29500,29500,29500,29500,0
20240726,141400,63970450,29500,29500,29500,29500,0
20240726,141300,63970450,29500,29500,29500,29500,0
20240726,141200,63970450,29500,29500,29500,29500,0
20240726,141100,63970450,29500,29500,29500,29500,0
20240726,141000,63970450,29500,29500,29500,29500,0
20240726,140900,63970450,29500,29500,29500,29500,0
20240726,140800,63970450,29500,29500,29500,29500,0
20240726,140700,63970450,29500,29500,29500,29500,0
20240726,140600,63970450,29500,29500,29500,29500,0
20240726,140500,63970450,29500,29500,29500,29500,0
20240726,140400,63970450,29500,29500,29500,29500,0
20240726,140300,63970450,29500,29500,29500,29500,0
20240726,140200,63970450,29500,29500,29500,29500,0
20240726,140100,63970450,29500,29500,29500,29500,0
20240726,140000,63970450,29500,29500,29500,29500,0
20240726,135900,63970450,29500,29500,29500,29500,0
20240726,135800,63970450,29500,29500,29500,29500,0
20240726,135700,63970450,29500,29500,29500,29500,0
20240726,135600,63970450,29500,29500,29500,29500,0
20240726,135500,63970450,29500,29500,29500,29500,0
20240726,135400,63970450,29500,29500,29500,29500,0
20240726,135300,63970450,29500,29500,29500,29500,0
20240726,135200,63970450,29500,29500,29500,29500,0
20240726,135100,63970450,29500,29500,29500,29500,0
20240726,135000,63970450,29500,29500,29500,29500,0
20240726,134900,63970450,29500,29500,29500,29500,0
20240726,134800,63970450,29500,29500,29500,29500,0
20240726,134700,63970450,29500,29500,29500,29500,0
20240726,134600,63970450,29500,29500,29500,29500,0
20240726,134500,63970450,29500,29500,29500,29500,0
20240726,134400,63970450,29500,29500,29500,29500,0
20240726,134300,63970450,29500,29500,29500,29500,0
20240726,134200,63970450,29500,29500,29500,29500,0
20240726,134100,63970450,29500,29500,29500,29500,0
20240726,134000,63970450,29500,29500,29500,29500,0
20240726,133900,63970450,29500,29500,29500,29500,0
20240726,133800,63970450,29500,29500,29500,29500,0
20240726,133700,63970450,29500,29500,29500,29500,0
20240726,133600,63970450,29500,29500,29500,29500,0
20240726,133500,63970450,29500,29500,29500,29500,0
20240726,133400,63970450,29500,29500,29500,29500,0
20240726,133300,63970450,29500,29500,29500,29500,0
20240726,133200,63970450,29500,29500,29500,29500,0
20240726,133100,63970450,29500,29500,29500,29500,0
20240726,133000,63970450,29500,29500,29500,29500,0
20240726,132900,63970450,29500,29500,29500,29500,1
20240726,132800,63940950,29350,29350,29350,29350,0
20240726,132700,63940950,29350,29350,29350,29350,0
20240726,132600,63940950,29350,29350,29350,29350,57
20240726,132500,62268000,29350,29400,29400,29350,943
20240726,132400,34575550,29400,29400,29400,29400,0
20240726,132300,34575550,29400,29400,29400,29400,0
20240726,132200,34575550,29400,29400,29400,29400,0
20240726,132100,34575550,29400,29400,29400,29400,0
20240726,132000,34575550,29400,29450,29450,29400,129
20240726,131900,30782900,29450,29450,29450,29450,0
20240726,131800,30782900,29450,29450,29450,29450,0
20240726,131700,30782900,29450,29450,29450,29450,0
20240726,131600,30782900,29450,29450,29450,29450,0
20240726,131500,30782900,29450,29450,29450,29450,0
20240726,131400,30782900,29450,29450,29450,29450,0
20240726,131300,30782900,29450,29450,29450,29450,0
20240726,131200,30782900,29450,29450,29450,29450,0
20240726,131100,30782900,29450,29450,29450,29450,0
20240726,131000,30782900,29450,29450,29450,29450,0
20240726,130900,30782900,29450,29450,29450,29450,0
20240726,130800,30782900,29450,29450,29450,29450,0
20240726,130700,30782900,29450,29450,29450,29450,0
20240726,130600,30782900,29450,29450,29450,29450,0
20240726,130500,30782900,29450,29450,29450,29450,0
20240726,130400,30782900,29450,29450,29450,29450,0
20240726,130300,30782900,29450,29450,29450,29450,0
20240726,130200,30782900,29450,29450,29450,29450,0
20240726,130100,30782900,29450,29450,29450,29450,48
20240726,130000,29369300,29450,29450,29450,29450,20
20240726,125900,28780300,29450,29450,29450,29450,30
20240726,125800,27896800,29450,29450,29450,29450,0
20240726,125700,27896800,29450,29450,29450,29450,0
20240726,125600,27896800,29450,29450,29450,29450,0
20240726,125500,27896800,29450,29450,29450,29450,0
20240726,125400,27896800,29450,29450,29450,29450,0
20240726,125300,27896800,29450,29450,29450,29450,0
20240726,125200,27896800,29450,29450,29450,29450,0
20240726,125100,27896800,29450,29450,29450,29450,0
20240726,125000,27896800,29450,29450,29450,29450,2
20240726,124900,27837900,29450,29450,29450,29450,0
20240726,124800,27837900,29450,29450,29450,29450,0
20240726,124700,27837900,29450,29450,29450,29450,0
20240726,124600,27837900,29450,29450,29450,29450,0
20240726,124500,27837900,29450,29450,29450,29450,0
20240726,124400,27837900,29450,29450,29450,29450,0
20240726,124300,27837900,29450,29450,29450,29450,0
20240726,124200,27837900,29450,29450,29450,29450,0
20240726,124100,27837900,29450,29450,29450,29450,17
20240726,124000,27337250,29450,29450,29450,29450,0
20240726,123900,27337250,29450,29450,29450,29450,30
20240726,123800,26453750,29450,29450,29450,29450,0
20240726,123700,26453750,29450,29500,29500,29450,103
20240726,123600,23419650,29500,29500,29500,29500,0
20240726,123500,23419650,29500,29500,29500,29500,0
20240726,123400,23419650,29500,29500,29500,29500,0
20240726,123300,23419650,29500,29500,29500,29500,0
20240726,123200,23419650,29500,29500,29500,29500,0
20240726,123100,23419650,29500,29500,29500,29500,0
20240726,123000,23419650,29500,29500,29500,29500,0
20240726,122900,23419650,29500,29500,29500,29500,0
20240726,122800,23419650,29500,29500,29500,29500,0
20240726,122700,23419650,29500,29500,29500,29500,0
20240726,122600,23419650,29500,29500,29500,29500,0
20240726,122500,23419650,29500,29500,29500,29500,0
20240726,122400,23419650,29500,29500,29500,29500,0
20240726,122300,23419650,29500,29500,29500,29500,0
20240726,122200,23419650,29500,29500,29500,29500,0
20240726,122100,23419650,29500,29500,29500,29500,0
20240726,122000,23419650,29500,29500,29500,29500,0
20240726,121900,23419650,29500,29500,29500,29500,0
20240726,121800,23419650,29500,29500,29500,29500,0
20240726,121700,23419650,29500,29500,29500,29500,0
20240726,121600,23419650,29500,29500,29500,29500,113
20240726,121500,20086150,29700,29700,29700,29700,0
20240726,121400,20086150,29700,29700,29700,29700,0
20240726,121300,20086150,29700,29700,29700,29700,0
20240726,121200,20086150,29700,29700,29700,29700,0
20240726,121100,20086150,29700,29700,29700,29700,0
20240726,121000,20086150,29700,29700,29700,29700,0
20240726,120900,20086150,29700,29700,29700,29700,0
20240726,120800,20086150,29700,29700,29700,29700,0
20240726,120700,20086150,29700,29700,29700,29700,0
20240726,120600,20086150,29700,29700,29700,29700,0
20240726,120500,20086150,29700,29700,29700,29700,0
20240726,120400,20086150,29700,29700,29700,29700,0
20240726,120300,20086150,29700,29700,29700,29700,0
20240726,120200,20086150,29700,29700,29700,29700,0
20240726,120100,20086150,29700,29700,29700,29700,0
20240726,120000,20086150,29700,29700,29700,29700,0
20240726,115900,20086150,29700,29700,29700,29700,0
20240726,115800,20086150,29700,29700,29700,29700,0
20240726,115700,20086150,29700,29700,29700,29700,0
20240726,115600,20086150,29700,29700,29700,29700,0
20240726,115500,20086150,29700,29700,29700,29700,0
20240726,115400,20086150,29700,29700,29700,29700,0
20240726,115300,20086150,29700,29700,29700,29700,0
20240726,115200,20086150,29700,29700,29700,29700,0
20240726,115100,20086150,29700,29700,29700,29700,0
20240726,115000,20086150,29700,29700,29700,29700,0
20240726,114900,20086150,29700,29700,29700,29700,0
20240726,114800,20086150,29700,29700,29700,29700,0
20240726,114700,20086150,29700,29700,29700,29700,0
20240726,114600,20086150,29700,29700,29700,29700,0
20240726,114500,20086150,29700,29700,29700,29700,0
20240726,114400,20086150,29700,29700,29700,29700,0
20240726,114300,20086150,29700,29700,29700,29700,0
20240726,114200,20086150,29700,29700,29700,29700,0
20240726,114100,20086150,29700,29700,29700,29700,10
20240726,114000,19789150,29800,29800,29800,29800,0
20240726,113900,19789150,29800,29800,29800,29800,0
20240726,113800,19789150,29800,29800,29800,29800,0
20240726,113700,19789150,29800,29800,29800,29800,0
20240726,113600,19789150,29800,29800,29800,29800,0
20240726,113500,19789150,29800,29800,29800,29800,0
20240726,113400,19789150,29800,29800,29800,29800,0
20240726,113300,19789150,29800,29800,29800,29800,0
20240726,113200,19789150,29800,29800,29800,29800,0
20240726,113100,19789150,29800,29800,29800,29800,0
20240726,113000,19789150,29800,29800,29800,29800,0
20240726,112900,19789150,29800,29800,29800,29800,0
20240726,112800,19789150,29800,29800,29800,29800,0
20240726,112700,19789150,29800,29800,29800,29800,0
20240726,112600,19789150,29800,29800,29800,29800,0
20240726,112500,19789150,29800,29800,29800,29800,0
20240726,112400,19789150,29800,29800,29800,29800,0
20240726,112300,19789150,29800,29800,29800,29800,0
20240726,112200,19789150,29800,29800,29800,29800,0
20240726,112100,19789150,29800,29800,29800,29800,0
20240726,112000,19789150,29800,29800,29800,29800,10
20240726,111900,19491150,29850,29850,29850,29850,0
20240726,111800,19491150,29850,29850,29850,29850,0
20240726,111700,19491150,29850,29850,29850,29850,0
20240726,111600,19491150,29850,29850,29850,29850,0
20240726,111500,19491150,29850,29850,29850,29850,0
20240726,111400,19491150,29850,29850,29850,29850,0
20240726,111300,19491150,29850,29850,29850,29850,0
20240726,111200,19491150,29850,29850,29850,29850,0
20240726,111100,19491150,29850,29850,29850,29850,0
20240726,111000,19491150,29850,29850,29850,29850,0
20240726,110900,19491150,29850,29850,29850,29850,0
20240726,110800,19491150,29850,29850,29850,29850,0
20240726,110700,19491150,29850,29850,29850,29850,0
20240726,110600,19491150,29850,29850,29850,29850,0
20240726,110500,19491150,29850,29850,29850,29850,10
20240726,110400,19192650,29400,29400,29400,29400,0
20240726,110300,19192650,29400,29400,29400,29400,0
20240726,110200,19192650,29400,29400,29400,29400,0
20240726,110100,19192650,29400,29400,29400,29400,0
20240726,110000,19192650,29400,29400,29400,29400,0
20240726,105900,19192650,29400,29400,29400,29400,0
20240726,105800,19192650,29400,29400,29400,29400,0
20240726,105700,19192650,29400,29400,29400,29400,0
20240726,105600,19192650,29400,29400,29400,29400,1
20240726,105500,19163250,29500,29500,29500,29500,0
20240726,105400,19163250,29500,29500,29500,29500,0
20240726,105300,19163250,29500,29500,29500,29500,151
20240726,105200,14708750,29500,29500,29500,29500,0
20240726,105100,14708750,29500,29500,29500,29500,0
20240726,105000,14708750,29500,29500,29500,29500,0
20240726,104900,14708750,29500,29500,29500,29500,0
20240726,104800,14708750,29500,29500,29500,29500,0
20240726,104700,14708750,29500,29500,29500,29500,0
20240726,104600,14708750,29500,29500,29500,29500,50
20240726,104500,13233750,29500,29500,29500,29500,0
20240726,104400,13233750,29500,29500,29500,29500,0
20240726,104300,13233750,29500,29500,29500,29500,0
20240726,104200,13233750,29500,29500,29500,29500,0
20240726,104100,13233750,29500,29500,29500,29500,0
20240726,104000,13233750,29500,29500,29500,29500,0
20240726,103900,13233750,29500,29500,29500,29500,10
20240726,103800,12938750,29500,29500,29500,29500,0
20240726,103700,12938750,29500,29500,29500,29500,0
20240726,103600,12938750,29500,29500,29500,29500,0
20240726,103500,12938750,29500,29500,29500,29500,0
20240726,103400,12938750,29500,29500,29500,29500,0
20240726,103300,12938750,29500,29500,29500,29500,0
20240726,103200,12938750,29500,29500,29500,29500,0
20240726,103100,12938750,29500,29500,29500,29500,0
20240726,103000,12938750,29500,29500,29500,29500,0
20240726,102900,12938750,29500,29500,29500,29500,0
20240726,102800,12938750,29500,29500,29500,29500,0
20240726,102700,12938750,29500,29500,29500,29500,0
20240726,102600,12938750,29500,29500,29500,29500,0
20240726,102500,12938750,29500,29500,29500,29500,0
20240726,102400,12938750,29500,29500,29500,29500,0
20240726,102300,12938750,29500,29500,29500,29500,0
20240726,102200,12938750,29500,29500,29500,29500,0
20240726,102100,12938750,29500,29500,29500,29500,0
20240726,102000,12938750,29500,29500,29500,29500,0
20240726,101900,12938750,29500,29500,29500,29500,0
20240726,101800,12938750,29500,29500,29500,29500,0
20240726,101700,12938750,29500,29500,29500,29500,0
20240726,101600,12938750,29500,29500,29500,29500,0
20240726,101500,12938750,29500,29500,29500,29500,0
20240726,101400,12938750,29500,29500,29500,29500,0
20240726,101300,12938750,29500,29500,29500,29500,0
20240726,101200,12938750,29500,29500,29500,29500,0
20240726,101100,12938750,29500,29500,29500,29500,0
20240726,101000,12938750,29500,29500,29500,29500,0
20240726,100900,12938750,29500,29500,29500,29500,0
20240726,100800,12938750,29500,29500,29500,29500,0
20240726,100700,12938750,29500,29500,29500,29500,0
20240726,100600,12938750,29500,29500,29500,29500,0
20240726,100500,12938750,29500,29500,29500,29500,0
20240726,100400,12938750,29500,29500,29500,29500,0
20240726,100300,12938750,29500,29500,29500,29500,0
20240726,100200,12938750,29500,29500,29500,29500,0
20240726,100100,12938750,29500,29500,29500,29500,0
20240726,100000,12938750,29500,29500,29500,29500,0
20240726,095900,12938750,29500,29500,29500,29500,0
20240726,095800,12938750,29500,29500,29500,29500,0
20240726,095700,12938750,29500,29500,29500,29500,20
20240726,095600,12348750,29500,29500,29500,29500,140
20240726,095500,8218750,29850,29850,29850,29850,0
20240726,095400,8218750,29850,29850,29850,29850,0
20240726,095300,8218750,29850,29850,29850,29850,0
20240726,095200,8218750,29850,29850,29850,29850,0
20240726,095100,8218750,29850,29850,29850,29850,0
20240726,095000,8218750,29850,29850,29850,29850,0
20240726,094900,8218750,29850,29850,29850,29850,0
20240726,094800,8218750,29850,29850,29850,29850,0
20240726,094700,8218750,29850,29850,29850,29850,0
20240726,094600,8218750,29850,29850,29850,29850,0
20240726,094500,8218750,29850,29850,29850,29850,0
20240726,094400,8218750,29850,29850,29850,29850,0
20240726,094300,8218750,29850,29850,29850,29850,0
20240726,094200,8218750,29850,29850,29850,29850,0
20240726,094100,8218750,29850,29850,29850,29850,0
20240726,094000,8218750,29850,29850,29850,29850,0
20240726,093900,8218750,29850,29850,29850,29850,0
20240726,093800,8218750,29850,29850,29850,29850,0
20240726,093700,8218750,29850,29850,29850,29850,0
20240726,093600,8218750,29850,29850,29850,29850,0
20240726,093500,8218750,29850,29850,29850,29850,0
20240726,093400,8218750,29850,29850,29850,29850,0
20240726,093300,8218750,29850,29850,29850,29850,0
20240726,093200,8218750,29850,29850,29850,29850,0
20240726,093100,8218750,29850,29850,29850,29850,0
20240726,093000,8218750,29850,29850,29850,29850,0
20240726,092900,8218750,29850,29850,29850,29850,0
20240726,092800,8218750,29850,29850,29850,29850,0
20240726,092700,8218750,29850,29850,29850,29850,0
20240726,092600,8218750,29850,29850,29850,29850,5
20240726,092500,8069500,29850,29850,29850,29850,70
20240726,092400,5980000,29900,29900,29900,29900,0
20240726,092300,5980000,29900,29900,29900,29900,200
20240726,092200,0,29500,29500,29500,29500,0
20240726,092100,0,29500,29500,29500,29500,0
20240726,092000,0,29500,29500,29500,29500,0
20240726,091900,0,29500,29500,29500,29500,0
20240726,091800,0,29500,29500,29500,29500,0
20240726,091700,0,29500,29500,29500,29500,0
20240726,091600,0,29500,29500,29500,29500,0
20240726,091500,0,29500,29500,29500,29500,0
20240726,091400,0,29500,29500,29500,29500,0
20240726,091300,0,29500,29500,29500,29500,0
20240726,091200,0,29500,29500,29500,29500,0
20240726,091100,0,29500,29500,29500,29500,0
20240726,091000,0,29500,29500,29500,29500,0
20240726,090900,0,29500,29500,29500,29500,0
20240726,090800,0,29500,29500,29500,29500,0
20240726,090700,0,29500,29500,29500,29500,0
20240726,090600,0,29500,29500,29500,29500,0
20240726,090500,0,29500,29500,29500,29500,0
20240726,090400,0,29500,29500,29500,29500,0
20240726,090300,0,29500,29500,29500,29500,0
20240726,090200,0,29500,29500,29500,29500,0
20240726,090100,0,29500,29500,29500,29500,0
20240726,090000,0,29500,29500,29500,29500,0