084440/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195400,33282931,950,950,950,950,986
20240726,195300,33282931,950,950,950,950,0
20240726,195200,33282931,950,950,950,950,0
20240726,195100,33282931,950,950,950,950,0
20240726,195000,33282931,950,950,950,950,0
20240726,194900,33282931,950,950,950,950,0
20240726,194800,33282931,950,950,950,950,0
20240726,194700,33282931,950,950,950,950,0
20240726,194600,33282931,950,950,950,950,0
20240726,194500,33282931,950,950,950,950,0
20240726,194400,33282931,950,950,950,950,0
20240726,194300,33282931,950,950,950,950,0
20240726,194200,33282931,950,950,950,950,0
20240726,194100,33282931,950,950,950,950,0
20240726,194000,33282931,950,950,950,950,0
20240726,193900,33282931,950,950,950,950,0
20240726,193800,33282931,950,950,950,950,0
20240726,193700,33282931,950,950,950,950,0
20240726,193600,33282931,950,950,950,950,0
20240726,193500,33282931,950,950,950,950,0
20240726,193400,33282931,950,950,950,950,0
20240726,193300,33282931,950,950,950,950,0
20240726,193200,33282931,950,950,950,950,0
20240726,193100,33282931,950,950,950,950,0
20240726,193000,33282931,950,950,950,950,0
20240726,192900,33282931,950,950,950,950,0
20240726,192800,33282931,950,950,950,950,0
20240726,192700,33282931,950,950,950,950,0
20240726,192600,33282931,950,950,950,950,0
20240726,192500,33282931,950,950,950,950,0
20240726,192400,33282931,950,950,950,950,986
20240726,192300,33282931,950,950,950,950,0
20240726,192200,33282931,950,950,950,950,0
20240726,192100,33282931,950,950,950,950,0
20240726,192000,33282931,950,950,950,950,0
20240726,191900,33282931,950,950,950,950,0
20240726,191800,33282931,950,950,950,950,0
20240726,191700,33282931,950,950,950,950,0
20240726,191600,33282931,950,950,950,950,0
20240726,191500,33282931,950,950,950,950,0
20240726,191400,33282931,950,950,950,950,0
20240726,191300,33282931,950,950,950,950,0
20240726,191200,33282931,950,950,950,950,0
20240726,191100,33282931,950,950,950,950,0
20240726,191000,33282931,950,950,950,950,0
20240726,190900,33282931,950,950,950,950,0
20240726,190800,33282931,950,950,950,950,0
20240726,190700,33282931,950,950,950,950,0
20240726,190600,33282931,950,950,950,950,0
20240726,190500,33282931,950,950,950,950,0
20240726,190400,33282931,950,950,950,950,0
20240726,190300,33282931,950,950,950,950,0
20240726,190200,33282931,950,950,950,950,0
20240726,190100,33282931,950,950,950,950,0
20240726,190000,33282931,950,950,950,950,0
20240726,185900,33282931,950,950,950,950,0
20240726,185800,33282931,950,950,950,950,0
20240726,185700,33282931,950,950,950,950,0
20240726,185600,33282931,950,950,950,950,0
20240726,185500,33282931,950,950,950,950,0
20240726,185400,33282931,950,950,950,950,986
20240726,185300,33282931,950,950,950,950,0
20240726,185200,33282931,950,950,950,950,0
20240726,185100,33282931,950,950,950,950,0
20240726,185000,33282931,950,950,950,950,0
20240726,184900,33282931,950,950,950,950,0
20240726,184800,33282931,950,950,950,950,0
20240726,184700,33282931,950,950,950,950,0
20240726,184600,33282931,950,950,950,950,0
20240726,184500,33282931,950,950,950,950,0
20240726,184400,33282931,950,950,950,950,0
20240726,184300,33282931,950,950,950,950,0
20240726,184200,33282931,950,950,950,950,0
20240726,184100,33282931,950,950,950,950,0
20240726,184000,33282931,950,950,950,950,0
20240726,183900,33282931,950,950,950,950,0
20240726,183800,33282931,950,950,950,950,0
20240726,183700,33282931,950,950,950,950,0
20240726,183600,33282931,950,950,950,950,0
20240726,183500,33282931,950,950,950,950,0
20240726,183400,33282931,950,950,950,950,0
20240726,183300,33282931,950,950,950,950,0
20240726,183200,33282931,950,950,950,950,0
20240726,183100,33282931,950,950,950,950,0
20240726,183000,33282931,950,950,950,950,0
20240726,182900,33282931,950,950,950,950,0
20240726,182800,33282931,950,950,950,950,0
20240726,182700,33282931,950,950,950,950,0
20240726,182600,33282931,950,950,950,950,0
20240726,182500,33282931,950,950,950,950,0
20240726,182400,33282931,950,950,950,950,986
20240726,182300,33282931,950,950,950,950,0
20240726,182200,33282931,950,950,950,950,0
20240726,182100,33282931,950,950,950,950,0
20240726,182000,33282931,950,950,950,950,0
20240726,181900,33282931,950,950,950,950,0
20240726,181800,33282931,950,950,950,950,0
20240726,181700,33282931,950,950,950,950,0
20240726,181600,33282931,950,950,950,950,0
20240726,181500,33282931,950,950,950,950,0
20240726,181400,33282931,950,950,950,950,0
20240726,181300,33282931,950,950,950,950,0
20240726,181200,33282931,950,950,950,950,0
20240726,181100,33282931,950,950,950,950,0
20240726,181000,33282931,950,950,950,950,0
20240726,180900,33282931,950,950,950,950,0
20240726,180800,33282931,950,950,950,950,0
20240726,180700,33282931,950,950,950,950,0
20240726,180600,33282931,950,950,950,950,0
20240726,180500,33282931,950,950,950,950,0
20240726,180400,33282931,950,950,950,950,0
20240726,180300,33282931,950,950,950,950,0
20240726,180200,33282931,950,950,950,950,0
20240726,180100,33282931,950,950,950,950,0
20240726,180000,33282931,950,950,950,950,0
20240726,175900,33282931,950,950,950,950,0
20240726,175800,33282931,950,950,950,950,0
20240726,175700,33282931,950,950,950,950,0
20240726,175600,33282931,950,950,950,950,0
20240726,175500,33282931,950,950,950,950,0
20240726,175400,33282931,950,950,950,950,986
20240726,175300,33282931,950,950,950,950,0
20240726,175200,33282931,950,950,950,950,0
20240726,175100,33282931,950,950,950,950,0
20240726,175000,33282931,950,950,950,950,0
20240726,174900,33282931,950,950,950,950,0
20240726,174800,33282931,950,950,950,950,0
20240726,174700,33282931,950,950,950,950,0
20240726,174600,33282931,950,950,950,950,0
20240726,174500,33282931,950,950,950,950,0
20240726,174400,33282931,950,950,950,950,0
20240726,174300,33282931,950,950,950,950,0
20240726,174200,33282931,950,950,950,950,0
20240726,174100,33282931,950,950,950,950,0
20240726,174000,33282931,950,950,950,950,0
20240726,173900,33282931,950,950,950,950,0
20240726,173800,33282931,950,950,950,950,0
20240726,173700,33282931,950,950,950,950,0
20240726,173600,33282931,950,950,950,950,0
20240726,173500,33282931,950,950,950,950,0
20240726,173400,33282931,950,950,950,950,0
20240726,173300,33282931,950,950,950,950,0
20240726,173200,33282931,950,950,950,950,0
20240726,173100,33282931,950,950,950,950,0
20240726,173000,33282931,950,950,950,950,0
20240726,172900,33282931,950,950,950,950,0
20240726,172800,33282931,950,950,950,950,0
20240726,172700,33282931,950,950,950,950,0
20240726,172600,33282931,950,950,950,950,0
20240726,172500,33282931,950,950,950,950,0
20240726,172400,33282931,950,950,950,950,986
20240726,172300,33282931,950,950,950,950,0
20240726,172200,33282931,950,950,950,950,0
20240726,172100,33282931,950,950,950,950,0
20240726,172000,33282931,950,950,950,950,0
20240726,171900,33282931,950,950,950,950,0
20240726,171800,33282931,950,950,950,950,0
20240726,171700,33282931,950,950,950,950,0
20240726,171600,33282931,950,950,950,950,0
20240726,171500,33282931,950,950,950,950,0
20240726,171400,33282931,950,950,950,950,0
20240726,171300,33282931,950,950,950,950,0
20240726,171200,33282931,950,950,950,950,0
20240726,171100,33282931,950,950,950,950,0
20240726,171000,33282931,950,950,950,950,0
20240726,170900,33282931,950,950,950,950,0
20240726,170800,33282931,950,950,950,950,0
20240726,170700,33282931,950,950,950,950,0
20240726,170600,33282931,950,950,950,950,0
20240726,170500,33282931,950,950,950,950,0
20240726,170400,33282931,950,950,950,950,0
20240726,170300,33282931,950,950,950,950,0
20240726,170200,33282931,950,950,950,950,0
20240726,170100,33282931,950,950,950,950,0
20240726,170000,33282931,950,950,950,950,0
20240726,165900,33282931,950,950,950,950,0
20240726,165800,33282931,950,950,950,950,0
20240726,165700,33282931,950,950,950,950,0
20240726,165600,33282931,950,950,950,950,0
20240726,165500,33282931,950,950,950,950,0
20240726,165400,33282931,950,950,950,950,986
20240726,165300,33282931,950,950,950,950,0
20240726,165200,33282931,950,950,950,950,0
20240726,165100,33282931,950,950,950,950,0
20240726,165000,33282931,950,950,950,950,0
20240726,164900,33282931,950,950,950,950,0
20240726,164800,33282931,950,950,950,950,0
20240726,164700,33282931,950,950,950,950,0
20240726,164600,33282931,950,950,950,950,0
20240726,164500,33282931,950,950,950,950,0
20240726,164400,33282931,950,950,950,950,0
20240726,164300,33282931,950,950,950,950,0
20240726,164200,33282931,950,950,950,950,0
20240726,164100,33282931,950,950,950,950,0
20240726,164000,33282931,950,950,950,950,0
20240726,163900,33282931,950,950,950,950,0
20240726,163800,33282931,950,950,950,950,0
20240726,163700,33282931,950,950,950,950,0
20240726,163600,33282931,950,950,950,950,0
20240726,163500,33282931,950,950,950,950,0
20240726,163400,33282931,950,950,950,950,0
20240726,163300,33282931,950,950,950,950,0
20240726,163200,33282931,950,950,950,950,0
20240726,163100,33282931,950,950,950,950,0
20240726,163000,33282931,950,950,950,950,0
20240726,162900,33282931,950,950,950,950,0
20240726,162800,33282931,950,950,950,950,0
20240726,162700,33282931,950,950,950,950,0
20240726,162600,33282931,950,950,950,950,0
20240726,162500,33282931,950,950,950,950,0
20240726,162400,33282931,950,950,950,950,986
20240726,162300,33282931,950,950,950,950,0
20240726,162200,33282931,950,950,950,950,0
20240726,162100,33282931,950,950,950,950,0
20240726,162000,33282931,950,950,950,950,0
20240726,161900,33282931,950,950,950,950,0
20240726,161800,33282931,950,950,950,950,0
20240726,161700,33282931,950,950,950,950,0
20240726,161600,33282931,950,950,950,950,0
20240726,161500,33282931,950,950,950,950,0
20240726,161400,33282931,950,950,950,950,0
20240726,161300,33282931,950,950,950,950,0
20240726,161200,33282931,950,950,950,950,0
20240726,161100,33282931,950,950,950,950,0
20240726,161000,33282931,950,950,950,950,0
20240726,160900,33282931,950,950,950,950,0
20240726,160800,33282931,950,950,950,950,0
20240726,160700,33282931,950,950,950,950,0
20240726,160600,33282931,950,950,950,950,0
20240726,160500,33282931,950,950,950,950,0
20240726,160400,33282931,950,950,950,950,0
20240726,160300,33282931,950,950,950,950,0
20240726,160200,33282931,950,950,950,950,0
20240726,160100,33282931,950,950,950,950,0
20240726,160000,33282931,950,950,950,950,0
20240726,155900,33282931,950,950,950,950,0
20240726,155800,33282931,950,950,950,950,0
20240726,155700,33282931,950,950,950,950,0
20240726,155600,33282931,950,950,950,950,0
20240726,155500,33282931,950,950,950,950,0
20240726,155400,33282931,950,950,950,950,986
20240726,155300,33282931,950,950,950,950,0
20240726,155200,33282931,950,950,950,950,0
20240726,155100,33282931,950,950,950,950,0
20240726,155000,33282931,950,950,950,950,0
20240726,154900,33282931,950,950,950,950,0
20240726,154800,33282931,950,950,950,950,0
20240726,154700,33282931,950,950,950,950,0
20240726,154600,33282931,950,950,950,950,0
20240726,154500,33282931,950,950,950,950,0
20240726,154400,33282931,950,950,950,950,0
20240726,154300,33282931,950,950,950,950,0
20240726,154200,33282931,950,950,950,950,0
20240726,154100,33282931,950,950,950,950,0
20240726,154000,33282931,950,950,950,950,0
20240726,153900,33282931,950,950,950,950,0
20240726,153800,33282931,950,950,950,950,0
20240726,153700,33282931,950,950,950,950,0
20240726,153600,33282931,950,950,950,950,0
20240726,153500,33282931,950,950,950,950,0
20240726,153400,33282931,950,950,950,950,0
20240726,153300,33282931,950,950,950,950,0
20240726,153200,33282931,950,950,950,950,0
20240726,153100,33282931,950,950,950,950,0
20240726,153000,33282931,950,950,950,950,986
20240726,152900,32346231,957,957,957,957,0
20240726,152800,32346231,957,957,957,957,0
20240726,152700,32346231,957,957,957,957,0
20240726,152600,32346231,957,957,957,957,0
20240726,152500,32346231,957,957,957,957,0
20240726,152400,32346231,957,957,957,957,0
20240726,152300,32346231,957,957,957,957,0
20240726,152200,32346231,957,957,957,957,0
20240726,152100,32346231,957,957,957,957,0
20240726,152000,32346231,957,957,957,957,0
20240726,151900,32346231,957,957,957,957,0
20240726,151800,32346231,957,957,957,957,0
20240726,151700,32346231,957,957,957,957,0
20240726,151600,32346231,957,955,957,953,7
20240726,151500,32339542,957,957,957,957,1
20240726,151400,32338585,957,957,957,957,55
20240726,151300,32285950,957,959,959,957,50
20240726,151200,32238086,964,964,964,964,0
20240726,151100,32238086,964,964,964,964,0
20240726,151000,32238086,964,964,964,964,0
20240726,150900,32238086,964,964,964,964,0
20240726,150800,32238086,964,964,964,964,0
20240726,150700,32238086,964,964,964,964,0
20240726,150600,32238086,964,964,964,964,0
20240726,150500,32238086,964,964,964,964,0
20240726,150400,32238086,964,964,964,964,0
20240726,150300,32238086,964,964,964,964,0
20240726,150200,32238086,964,964,964,964,0
20240726,150100,32238086,964,964,964,964,0
20240726,150000,32238086,964,964,964,964,0
20240726,145900,32238086,964,964,964,964,0
20240726,145800,32238086,964,964,964,964,0
20240726,145700,32238086,964,964,964,964,0
20240726,145600,32238086,964,964,964,964,0
20240726,145500,32238086,964,964,964,964,0
20240726,145400,32238086,964,964,964,964,0
20240726,145300,32238086,964,964,964,964,0
20240726,145200,32238086,964,964,964,964,0
20240726,145100,32238086,964,964,964,964,0
20240726,145000,32238086,964,964,964,964,0
20240726,144900,32238086,964,964,964,964,0
20240726,144800,32238086,964,964,964,964,0
20240726,144700,32238086,964,964,964,964,0
20240726,144600,32238086,964,964,964,964,0
20240726,144500,32238086,964,964,964,964,0
20240726,144400,32238086,964,964,964,964,0
20240726,144300,32238086,964,964,964,964,0
20240726,144200,32238086,964,964,964,964,0
20240726,144100,32238086,964,964,964,964,0
20240726,144000,32238086,964,964,964,964,0
20240726,143900,32238086,964,964,964,964,0
20240726,143800,32238086,964,964,964,964,0
20240726,143700,32238086,964,964,964,964,0
20240726,143600,32238086,964,964,964,964,0
20240726,143500,32238086,964,964,964,964,0
20240726,143400,32238086,964,964,964,964,0
20240726,143300,32238086,964,964,964,964,0
20240726,143200,32238086,964,964,964,964,0
20240726,143100,32238086,964,964,964,964,0
20240726,143000,32238086,964,964,964,964,0
20240726,142900,32238086,964,964,964,964,0
20240726,142800,32238086,964,964,964,964,0
20240726,142700,32238086,964,964,964,964,0
20240726,142600,32238086,964,964,964,964,0
20240726,142500,32238086,964,964,964,964,0
20240726,142400,32238086,964,964,964,964,0
20240726,142300,32238086,964,964,964,964,0
20240726,142200,32238086,964,964,964,964,0
20240726,142100,32238086,964,964,964,964,0
20240726,142000,32238086,964,964,964,964,0
20240726,141900,32238086,964,964,964,964,0
20240726,141800,32238086,964,964,964,964,0
20240726,141700,32238086,964,964,964,964,0
20240726,141600,32238086,964,964,964,964,0
20240726,141500,32238086,964,964,964,964,0
20240726,141400,32238086,964,964,964,964,100
20240726,141300,32141686,964,964,964,964,0
20240726,141200,32141686,964,964,964,964,0
20240726,141100,32141686,964,964,964,964,0
20240726,141000,32141686,964,964,964,964,0
20240726,140900,32141686,964,964,964,964,0
20240726,140800,32141686,964,964,964,964,81
20240726,140700,32063602,964,964,964,964,0
20240726,140600,32063602,964,964,964,964,0
20240726,140500,32063602,964,964,964,964,0
20240726,140400,32063602,964,964,964,964,0
20240726,140300,32063602,964,964,964,964,0
20240726,140200,32063602,964,964,964,964,0
20240726,140100,32063602,964,965,965,964,8
20240726,140000,32055883,964,964,964,964,18
20240726,135900,32038531,964,964,964,964,0
20240726,135800,32038531,964,964,964,964,0
20240726,135700,32038531,964,964,964,964,0
20240726,135600,32038531,964,964,964,964,0
20240726,135500,32038531,964,964,964,964,0
20240726,135400,32038531,964,957,965,957,10
20240726,135300,32028924,965,958,965,957,6
20240726,135200,32023156,965,965,965,965,0
20240726,135100,32023156,965,965,965,965,0
20240726,135000,32023156,965,965,965,965,0
20240726,134900,32023156,965,965,965,965,0
20240726,134800,32023156,965,965,965,965,0
20240726,134700,32023156,965,965,965,965,0
20240726,134600,32023156,965,965,965,965,0
20240726,134500,32023156,965,965,965,965,0
20240726,134400,32023156,965,965,965,965,0
20240726,134300,32023156,965,965,965,965,0
20240726,134200,32023156,965,965,965,965,0
20240726,134100,32023156,965,965,965,965,0
20240726,134000,32023156,965,965,965,965,0
20240726,133900,32023156,965,965,965,965,0
20240726,133800,32023156,965,965,965,965,0
20240726,133700,32023156,965,965,965,965,0
20240726,133600,32023156,965,965,965,965,0
20240726,133500,32023156,965,965,965,965,0
20240726,133400,32023156,965,965,965,965,0
20240726,133300,32023156,965,965,965,965,0
20240726,133200,32023156,965,965,965,965,0
20240726,133100,32023156,965,965,965,965,0
20240726,133000,32023156,965,965,965,965,20
20240726,132900,32003856,965,965,965,965,0
20240726,132800,32003856,965,964,965,964,158
20240726,132700,31851444,963,963,963,963,86
20240726,132600,31768626,958,958,958,958,0
20240726,132500,31768626,958,958,958,958,0
20240726,132400,31768626,958,958,958,958,0
20240726,132300,31768626,958,958,958,958,50
20240726,132200,31720726,957,957,957,957,0
20240726,132100,31720726,957,957,957,957,0
20240726,132000,31720726,957,957,957,957,0
20240726,131900,31720726,957,957,957,957,0
20240726,131800,31720726,957,957,957,957,0
20240726,131700,31720726,957,957,957,957,0
20240726,131600,31720726,957,957,957,957,0
20240726,131500,31720726,957,957,957,957,0
20240726,131400,31720726,957,957,957,957,0
20240726,131300,31720726,957,957,957,957,0
20240726,131200,31720726,957,957,957,957,0
20240726,131100,31720726,957,957,957,957,0
20240726,131000,31720726,957,957,957,957,0
20240726,130900,31720726,957,957,957,957,0
20240726,130800,31720726,957,957,957,957,0
20240726,130700,31720726,957,957,957,957,0
20240726,130600,31720726,957,957,957,957,0
20240726,130500,31720726,957,957,957,957,0
20240726,130400,31720726,957,957,957,957,0
20240726,130300,31720726,957,957,957,957,0
20240726,130200,31720726,957,957,957,957,0
20240726,130100,31720726,957,957,957,957,0
20240726,130000,31720726,957,957,957,957,0
20240726,125900,31720726,957,957,957,957,0
20240726,125800,31720726,957,957,957,957,0
20240726,125700,31720726,957,957,957,957,0
20240726,125600,31720726,957,957,957,957,0
20240726,125500,31720726,957,957,957,957,0
20240726,125400,31720726,957,957,957,957,0
20240726,125300,31720726,957,957,957,957,0
20240726,125200,31720726,957,957,957,957,0
20240726,125100,31720726,957,957,957,957,0
20240726,125000,31720726,957,957,957,957,0
20240726,124900,31720726,957,957,957,957,0
20240726,124800,31720726,957,957,957,957,0
20240726,124700,31720726,957,957,957,957,0
20240726,124600,31720726,957,957,957,957,0
20240726,124500,31720726,957,957,957,957,0
20240726,124400,31720726,957,957,957,957,0
20240726,124300,31720726,957,957,957,957,0
20240726,124200,31720726,957,957,957,957,0
20240726,124100,31720726,957,957,957,957,0
20240726,124000,31720726,957,957,957,957,1
20240726,123900,31719769,953,953,953,953,0
20240726,123800,31719769,953,953,953,953,0
20240726,123700,31719769,953,953,953,953,0
20240726,123600,31719769,953,953,953,953,0
20240726,123500,31719769,953,953,953,953,0
20240726,123400,31719769,953,953,953,953,0
20240726,123300,31719769,953,953,953,953,0
20240726,123200,31719769,953,953,953,953,0
20240726,123100,31719769,953,953,953,953,0
20240726,123000,31719769,953,953,953,953,0
20240726,122900,31719769,953,953,953,953,0
20240726,122800,31719769,953,953,953,953,0
20240726,122700,31719769,953,953,953,953,0
20240726,122600,31719769,953,953,953,953,0
20240726,122500,31719769,953,953,953,953,0
20240726,122400,31719769,953,953,953,953,0
20240726,122300,31719769,953,953,953,953,0
20240726,122200,31719769,953,953,953,953,0
20240726,122100,31719769,953,953,953,953,0
20240726,122000,31719769,953,953,953,953,0
20240726,121900,31719769,953,953,953,953,0
20240726,121800,31719769,953,953,953,953,0
20240726,121700,31719769,953,953,953,953,0
20240726,121600,31719769,953,953,953,953,0
20240726,121500,31719769,953,953,953,953,0
20240726,121400,31719769,953,953,953,953,15
20240726,121300,31705474,953,953,953,953,14
20240726,121200,31692132,953,953,953,953,0
20240726,121100,31692132,953,953,953,953,20
20240726,121000,31673072,951,951,951,951,0
20240726,120900,31673072,951,951,951,951,0
20240726,120800,31673072,951,951,951,951,0
20240726,120700,31673072,951,951,951,951,0
20240726,120600,31673072,951,951,951,951,0
20240726,120500,31673072,951,951,951,951,0
20240726,120400,31673072,951,951,951,951,0
20240726,120300,31673072,951,951,951,951,0
20240726,120200,31673072,951,951,951,951,0
20240726,120100,31673072,951,951,951,951,0
20240726,120000,31673072,951,951,951,951,0
20240726,115900,31673072,951,951,951,951,0
20240726,115800,31673072,951,951,951,951,0
20240726,115700,31673072,951,951,951,951,0
20240726,115600,31673072,951,951,951,951,0
20240726,115500,31673072,951,951,951,951,0
20240726,115400,31673072,951,951,951,951,0
20240726,115300,31673072,951,951,951,951,0
20240726,115200,31673072,951,951,951,951,0
20240726,115100,31673072,951,951,951,951,0
20240726,115000,31673072,951,951,951,951,0
20240726,114900,31673072,951,951,951,951,0
20240726,114800,31673072,951,951,951,951,0
20240726,114700,31673072,951,951,951,951,0
20240726,114600,31673072,951,951,951,951,0
20240726,114500,31673072,951,951,951,951,476
20240726,114400,31220396,951,951,951,951,50
20240726,114300,31172846,950,950,950,950,0
20240726,114200,31172846,950,950,950,950,0
20240726,114100,31172846,950,950,950,950,0
20240726,114000,31172846,950,950,950,950,0
20240726,113900,31172846,950,950,950,950,0
20240726,113800,31172846,950,950,950,950,0
20240726,113700,31172846,950,950,950,950,0
20240726,113600,31172846,950,950,950,950,0
20240726,113500,31172846,950,950,950,950,0
20240726,113400,31172846,950,950,950,950,0
20240726,113300,31172846,950,950,950,950,0
20240726,113200,31172846,950,950,950,950,0
20240726,113100,31172846,950,950,950,950,0
20240726,113000,31172846,950,950,950,950,403
20240726,112900,30789996,950,950,950,950,0
20240726,112800,30789996,950,950,950,950,0
20240726,112700,30789996,950,950,950,950,0
20240726,112600,30789996,950,950,950,950,122
20240726,112500,30674096,950,950,950,950,100
20240726,112400,30579096,950,950,950,950,0
20240726,112300,30579096,950,950,950,950,0
20240726,112200,30579096,950,950,950,950,0
20240726,112100,30579096,950,950,950,950,2777
20240726,112000,27940946,950,950,950,950,5000
20240726,111900,23190946,950,950,950,950,0
20240726,111800,23190946,950,950,950,950,0
20240726,111700,23190946,950,950,950,950,0
20240726,111600,23190946,950,950,950,950,0
20240726,111500,23190946,950,950,950,950,0
20240726,111400,23190946,950,950,950,950,0
20240726,111300,23190946,950,950,950,950,0
20240726,111200,23190946,950,950,950,950,0
20240726,111100,23190946,950,950,950,950,0
20240726,111000,23190946,950,950,950,950,0
20240726,110900,23190946,950,950,950,950,0
20240726,110800,23190946,950,950,950,950,0
20240726,110700,23190946,950,950,950,950,0
20240726,110600,23190946,950,950,950,950,0
20240726,110500,23190946,950,950,950,950,0
20240726,110400,23190946,950,950,950,950,1000
20240726,110300,22240946,950,950,950,950,0
20240726,110200,22240946,950,950,950,950,0
20240726,110100,22240946,950,950,950,950,0
20240726,110000,22240946,950,950,950,950,0
20240726,105900,22240946,950,950,950,950,0
20240726,105800,22240946,950,950,950,950,0
20240726,105700,22240946,950,950,950,950,0
20240726,105600,22240946,950,950,950,950,0
20240726,105500,22240946,950,950,950,950,0
20240726,105400,22240946,950,950,950,950,0
20240726,105300,22240946,950,950,950,950,0
20240726,105200,22240946,950,950,950,950,0
20240726,105100,22240946,950,950,950,950,0
20240726,105000,22240946,950,950,950,950,0
20240726,104900,22240946,950,950,950,950,0
20240726,104800,22240946,950,950,950,950,0
20240726,104700,22240946,950,950,950,950,0
20240726,104600,22240946,950,950,950,950,282
20240726,104500,21973046,950,950,950,950,160
20240726,104400,21821046,950,950,950,950,82
20240726,104300,21743146,950,950,950,950,0
20240726,104200,21743146,950,950,950,950,0
20240726,104100,21743146,950,950,950,950,0
20240726,104000,21743146,950,950,950,950,0
20240726,103900,21743146,950,950,950,950,0
20240726,103800,21743146,950,950,950,950,0
20240726,103700,21743146,950,950,950,950,0
20240726,103600,21743146,950,950,950,950,0
20240726,103500,21743146,950,950,950,950,0
20240726,103400,21743146,950,950,950,950,0
20240726,103300,21743146,950,950,950,950,0
20240726,103200,21743146,950,950,950,950,1505
20240726,103100,20313396,950,950,950,950,0
20240726,103000,20313396,950,950,950,950,0
20240726,102900,20313396,950,950,950,950,0
20240726,102800,20313396,950,950,950,950,0
20240726,102700,20313396,950,950,950,950,0
20240726,102600,20313396,950,950,950,950,50
20240726,102500,20265896,950,950,950,950,0
20240726,102400,20265896,950,950,950,950,0
20240726,102300,20265896,950,950,950,950,1
20240726,102200,20264946,947,947,947,947,0
20240726,102100,20264946,947,947,947,947,102
20240726,102000,20168352,950,950,950,950,7
20240726,101900,20161702,950,950,950,950,0
20240726,101800,20161702,950,950,950,950,0
20240726,101700,20161702,950,950,950,950,0
20240726,101600,20161702,950,950,950,950,0
20240726,101500,20161702,950,950,950,950,0
20240726,101400,20161702,950,950,950,950,100
20240726,101300,20066702,945,945,945,945,0
20240726,101200,20066702,945,945,945,945,0
20240726,101100,20066702,945,945,945,945,0
20240726,101000,20066702,945,945,945,945,0
20240726,100900,20066702,945,945,945,945,186
20240726,100800,19890932,945,948,948,945,175
20240726,100700,19725468,950,950,950,950,0
20240726,100600,19725468,950,950,950,950,0
20240726,100500,19725468,950,950,950,950,0
20240726,100400,19725468,950,950,950,950,0
20240726,100300,19725468,950,950,950,950,6
20240726,100200,19719768,948,949,949,948,30
20240726,100100,19691318,950,950,950,950,2736
20240726,100000,17092118,950,950,950,950,1001
20240726,095900,16141168,950,950,950,950,2000
20240726,095800,14241168,950,950,950,950,2
20240726,095700,14239268,950,950,950,950,1010
20240726,095600,13279768,950,950,950,950,0
20240726,095500,13279768,950,950,950,950,10
20240726,095400,13270268,950,950,950,950,100
20240726,095300,13175268,950,950,950,950,10
20240726,095200,13165768,950,950,950,950,500
20240726,095100,12690768,950,950,950,950,0
20240726,095000,12690768,950,950,950,950,518
20240726,094900,12198668,950,950,950,949,1045
20240726,094800,11205948,950,950,950,950,0
20240726,094700,11205948,950,950,950,950,0
20240726,094600,11205948,950,951,951,950,2084
20240726,094500,9226128,950,950,950,950,0
20240726,094400,9226128,950,950,950,950,0
20240726,094300,9226128,950,951,951,950,53
20240726,094200,9175768,954,954,954,954,0
20240726,094100,9175768,954,954,954,954,0
20240726,094000,9175768,954,954,954,954,0
20240726,093900,9175768,954,954,954,954,1
20240726,093800,9174814,955,955,955,955,0
20240726,093700,9174814,955,955,955,955,0
20240726,093600,9174814,955,955,955,955,0
20240726,093500,9174814,955,955,955,955,0
20240726,093400,9174814,955,955,955,955,0
20240726,093300,9174814,955,955,955,955,523
20240726,093200,8675349,955,955,955,955,0
20240726,093100,8675349,955,955,955,955,0
20240726,093000,8675349,955,955,955,955,10
20240726,092900,8665799,950,950,950,950,0
20240726,092800,8665799,950,950,950,950,0
20240726,092700,8665799,950,951,951,950,225
20240726,092600,8451895,951,955,955,951,77
20240726,092500,8378632,955,951,955,951,4992
20240726,092400,3611276,955,955,955,955,0
20240726,092300,3611276,955,955,955,955,0
20240726,092200,3611276,955,955,955,955,0
20240726,092100,3611276,955,955,955,955,0
20240726,092000,3611276,955,955,955,955,10
20240726,091900,3601726,952,952,952,952,0
20240726,091800,3601726,952,952,952,952,20
20240726,091700,3582686,957,957,957,957,0
20240726,091600,3582686,957,960,960,957,162
20240726,091500,3427298,965,965,965,965,0
20240726,091400,3427298,965,969,969,965,135
20240726,091300,3296973,965,965,965,965,0
20240726,091200,3296973,965,968,968,965,8
20240726,091100,3289232,968,968,968,968,1
20240726,091000,3288264,970,970,970,970,6
20240726,090900,3282444,972,972,972,972,0
20240726,090800,3282444,972,972,972,972,0
20240726,090700,3282444,972,972,972,972,0
20240726,090600,3282444,972,972,972,972,0
20240726,090500,3282444,972,972,972,972,0
20240726,090400,3282444,972,972,972,972,0
20240726,090300,3282444,972,972,972,972,0
20240726,090200,3282444,972,972,972,972,0
20240726,090100,3282444,972,972,972,972,445
20240726,090000,2849904,972,972,972,972,2932