KissMeData/300080/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,210200,558480150,20500,20500,20500,20500,847
20240726,210100,558480150,20500,20500,20500,20500,0
20240726,210000,558480150,20500,20500,20500,20500,0
20240726,205900,558480150,20500,20500,20500,20500,0
20240726,205800,558480150,20500,20500,20500,20500,0
20240726,205700,558480150,20500,20500,20500,20500,0
20240726,205600,558480150,20500,20500,20500,20500,0
20240726,205500,558480150,20500,20500,20500,20500,0
20240726,205400,558480150,20500,20500,20500,20500,0
20240726,205300,558480150,20500,20500,20500,20500,0
20240726,205200,558480150,20500,20500,20500,20500,0
20240726,205100,558480150,20500,20500,20500,20500,0
20240726,205000,558480150,20500,20500,20500,20500,0
20240726,204900,558480150,20500,20500,20500,20500,0
20240726,204800,558480150,20500,20500,20500,20500,0
20240726,204700,558480150,20500,20500,20500,20500,0
20240726,204600,558480150,20500,20500,20500,20500,0
20240726,204500,558480150,20500,20500,20500,20500,0
20240726,204400,558480150,20500,20500,20500,20500,0
20240726,204300,558480150,20500,20500,20500,20500,0
20240726,204200,558480150,20500,20500,20500,20500,0
20240726,204100,558480150,20500,20500,20500,20500,0
20240726,204000,558480150,20500,20500,20500,20500,0
20240726,203900,558480150,20500,20500,20500,20500,0
20240726,203800,558480150,20500,20500,20500,20500,0
20240726,203700,558480150,20500,20500,20500,20500,0
20240726,203600,558480150,20500,20500,20500,20500,0
20240726,203500,558480150,20500,20500,20500,20500,0
20240726,203400,558480150,20500,20500,20500,20500,0
20240726,203300,558480150,20500,20500,20500,20500,0
20240726,203200,558480150,20500,20500,20500,20500,847
20240726,203100,558480150,20500,20500,20500,20500,0
20240726,203000,558480150,20500,20500,20500,20500,0
20240726,202900,558480150,20500,20500,20500,20500,0
20240726,202800,558480150,20500,20500,20500,20500,0
20240726,202700,558480150,20500,20500,20500,20500,0
20240726,202600,558480150,20500,20500,20500,20500,0
20240726,202500,558480150,20500,20500,20500,20500,0
20240726,202400,558480150,20500,20500,20500,20500,0
20240726,202300,558480150,20500,20500,20500,20500,0
20240726,202200,558480150,20500,20500,20500,20500,0
20240726,202100,558480150,20500,20500,20500,20500,0
20240726,202000,558480150,20500,20500,20500,20500,0
20240726,201900,558480150,20500,20500,20500,20500,0
20240726,201800,558480150,20500,20500,20500,20500,0
20240726,201700,558480150,20500,20500,20500,20500,0
20240726,201600,558480150,20500,20500,20500,20500,0
20240726,201500,558480150,20500,20500,20500,20500,0
20240726,201400,558480150,20500,20500,20500,20500,0
20240726,201300,558480150,20500,20500,20500,20500,0
20240726,201200,558480150,20500,20500,20500,20500,0
20240726,201100,558480150,20500,20500,20500,20500,0
20240726,201000,558480150,20500,20500,20500,20500,0
20240726,200900,558480150,20500,20500,20500,20500,0
20240726,200800,558480150,20500,20500,20500,20500,0
20240726,200700,558480150,20500,20500,20500,20500,0
20240726,200600,558480150,20500,20500,20500,20500,0
20240726,200500,558480150,20500,20500,20500,20500,0
20240726,200400,558480150,20500,20500,20500,20500,0
20240726,200300,558480150,20500,20500,20500,20500,0
20240726,200200,558480150,20500,20500,20500,20500,847
20240726,200100,558480150,20500,20500,20500,20500,0
20240726,200000,558480150,20500,20500,20500,20500,0
20240726,195900,558480150,20500,20500,20500,20500,0
20240726,195800,558480150,20500,20500,20500,20500,0
20240726,195700,558480150,20500,20500,20500,20500,0
20240726,195600,558480150,20500,20500,20500,20500,0
20240726,195500,558480150,20500,20500,20500,20500,0
20240726,195400,558480150,20500,20500,20500,20500,0
20240726,195300,558480150,20500,20500,20500,20500,0
20240726,195200,558480150,20500,20500,20500,20500,0
20240726,195100,558480150,20500,20500,20500,20500,0
20240726,195000,558480150,20500,20500,20500,20500,0
20240726,194900,558480150,20500,20500,20500,20500,0
20240726,194800,558480150,20500,20500,20500,20500,0
20240726,194700,558480150,20500,20500,20500,20500,0
20240726,194600,558480150,20500,20500,20500,20500,0
20240726,194500,558480150,20500,20500,20500,20500,0
20240726,194400,558480150,20500,20500,20500,20500,0
20240726,194300,558480150,20500,20500,20500,20500,0
20240726,194200,558480150,20500,20500,20500,20500,0
20240726,194100,558480150,20500,20500,20500,20500,0
20240726,194000,558480150,20500,20500,20500,20500,0
20240726,193900,558480150,20500,20500,20500,20500,0
20240726,193800,558480150,20500,20500,20500,20500,0
20240726,193700,558480150,20500,20500,20500,20500,0
20240726,193600,558480150,20500,20500,20500,20500,0
20240726,193500,558480150,20500,20500,20500,20500,0
20240726,193400,558480150,20500,20500,20500,20500,0
20240726,193300,558480150,20500,20500,20500,20500,0
20240726,193200,558480150,20500,20500,20500,20500,847
20240726,193100,558480150,20500,20500,20500,20500,0
20240726,193000,558480150,20500,20500,20500,20500,0
20240726,192900,558480150,20500,20500,20500,20500,0
20240726,192800,558480150,20500,20500,20500,20500,0
20240726,192700,558480150,20500,20500,20500,20500,0
20240726,192600,558480150,20500,20500,20500,20500,0
20240726,192500,558480150,20500,20500,20500,20500,0
20240726,192400,558480150,20500,20500,20500,20500,0
20240726,192300,558480150,20500,20500,20500,20500,0
20240726,192200,558480150,20500,20500,20500,20500,0
20240726,192100,558480150,20500,20500,20500,20500,0
20240726,192000,558480150,20500,20500,20500,20500,0
20240726,191900,558480150,20500,20500,20500,20500,0
20240726,191800,558480150,20500,20500,20500,20500,0
20240726,191700,558480150,20500,20500,20500,20500,0
20240726,191600,558480150,20500,20500,20500,20500,0
20240726,191500,558480150,20500,20500,20500,20500,0
20240726,191400,558480150,20500,20500,20500,20500,0
20240726,191300,558480150,20500,20500,20500,20500,0
20240726,191200,558480150,20500,20500,20500,20500,0
20240726,191100,558480150,20500,20500,20500,20500,0
20240726,191000,558480150,20500,20500,20500,20500,0
20240726,190900,558480150,20500,20500,20500,20500,0
20240726,190800,558480150,20500,20500,20500,20500,0
20240726,190700,558480150,20500,20500,20500,20500,0
20240726,190600,558480150,20500,20500,20500,20500,0
20240726,190500,558480150,20500,20500,20500,20500,0
20240726,190400,558480150,20500,20500,20500,20500,0
20240726,190300,558480150,20500,20500,20500,20500,0
20240726,190200,558480150,20500,20500,20500,20500,847
20240726,190100,558480150,20500,20500,20500,20500,0
20240726,190000,558480150,20500,20500,20500,20500,0
20240726,185900,558480150,20500,20500,20500,20500,0
20240726,185800,558480150,20500,20500,20500,20500,0
20240726,185700,558480150,20500,20500,20500,20500,0
20240726,185600,558480150,20500,20500,20500,20500,0
20240726,185500,558480150,20500,20500,20500,20500,0
20240726,185400,558480150,20500,20500,20500,20500,0
20240726,185300,558480150,20500,20500,20500,20500,0
20240726,185200,558480150,20500,20500,20500,20500,0
20240726,185100,558480150,20500,20500,20500,20500,0
20240726,185000,558480150,20500,20500,20500,20500,0
20240726,184900,558480150,20500,20500,20500,20500,0
20240726,184800,558480150,20500,20500,20500,20500,0
20240726,184700,558480150,20500,20500,20500,20500,0
20240726,184600,558480150,20500,20500,20500,20500,0
20240726,184500,558480150,20500,20500,20500,20500,0
20240726,184400,558480150,20500,20500,20500,20500,0
20240726,184300,558480150,20500,20500,20500,20500,0
20240726,184200,558480150,20500,20500,20500,20500,0
20240726,184100,558480150,20500,20500,20500,20500,0
20240726,184000,558480150,20500,20500,20500,20500,0
20240726,183900,558480150,20500,20500,20500,20500,0
20240726,183800,558480150,20500,20500,20500,20500,0
20240726,183700,558480150,20500,20500,20500,20500,0
20240726,183600,558480150,20500,20500,20500,20500,0
20240726,183500,558480150,20500,20500,20500,20500,0
20240726,183400,558480150,20500,20500,20500,20500,0
20240726,183300,558480150,20500,20500,20500,20500,0
20240726,183200,558480150,20500,20500,20500,20500,847
20240726,183100,558480150,20500,20500,20500,20500,0
20240726,183000,558480150,20500,20500,20500,20500,0
20240726,182900,558480150,20500,20500,20500,20500,0
20240726,182800,558480150,20500,20500,20500,20500,0
20240726,182700,558480150,20500,20500,20500,20500,0
20240726,182600,558480150,20500,20500,20500,20500,0
20240726,182500,558480150,20500,20500,20500,20500,0
20240726,182400,558480150,20500,20500,20500,20500,0
20240726,182300,558480150,20500,20500,20500,20500,0
20240726,182200,558480150,20500,20500,20500,20500,0
20240726,182100,558480150,20500,20500,20500,20500,0
20240726,182000,558480150,20500,20500,20500,20500,0
20240726,181900,558480150,20500,20500,20500,20500,0
20240726,181800,558480150,20500,20500,20500,20500,0
20240726,181700,558480150,20500,20500,20500,20500,0
20240726,181600,558480150,20500,20500,20500,20500,0
20240726,181500,558480150,20500,20500,20500,20500,0
20240726,181400,558480150,20500,20500,20500,20500,0
20240726,181300,558480150,20500,20500,20500,20500,0
20240726,181200,558480150,20500,20500,20500,20500,0
20240726,181100,558480150,20500,20500,20500,20500,0
20240726,181000,558480150,20500,20500,20500,20500,0
20240726,180900,558480150,20500,20500,20500,20500,0
20240726,180800,558480150,20500,20500,20500,20500,0
20240726,180700,558480150,20500,20500,20500,20500,0
20240726,180600,558480150,20500,20500,20500,20500,0
20240726,180500,558480150,20500,20500,20500,20500,0
20240726,180400,558480150,20500,20500,20500,20500,0
20240726,180300,558480150,20500,20500,20500,20500,0
20240726,180200,558480150,20500,20500,20500,20500,847
20240726,180100,558480150,20500,20500,20500,20500,0
20240726,180000,558480150,20500,20500,20500,20500,0
20240726,175900,558480150,20500,20500,20500,20500,0
20240726,175800,558480150,20500,20500,20500,20500,0
20240726,175700,558480150,20500,20500,20500,20500,0
20240726,175600,558480150,20500,20500,20500,20500,0
20240726,175500,558480150,20500,20500,20500,20500,0
20240726,175400,558480150,20500,20500,20500,20500,0
20240726,175300,558480150,20500,20500,20500,20500,0
20240726,175200,558480150,20500,20500,20500,20500,0
20240726,175100,558480150,20500,20500,20500,20500,0
20240726,175000,558480150,20500,20500,20500,20500,0
20240726,174900,558480150,20500,20500,20500,20500,0
20240726,174800,558480150,20500,20500,20500,20500,0
20240726,174700,558480150,20500,20500,20500,20500,0
20240726,174600,558480150,20500,20500,20500,20500,0
20240726,174500,558480150,20500,20500,20500,20500,0
20240726,174400,558480150,20500,20500,20500,20500,0
20240726,174300,558480150,20500,20500,20500,20500,0
20240726,174200,558480150,20500,20500,20500,20500,0
20240726,174100,558480150,20500,20500,20500,20500,0
20240726,174000,558480150,20500,20500,20500,20500,0
20240726,173900,558480150,20500,20500,20500,20500,0
20240726,173800,558480150,20500,20500,20500,20500,0
20240726,173700,558480150,20500,20500,20500,20500,0
20240726,173600,558480150,20500,20500,20500,20500,0
20240726,173500,558480150,20500,20500,20500,20500,0
20240726,173400,558480150,20500,20500,20500,20500,0
20240726,173300,558480150,20500,20500,20500,20500,0
20240726,173200,558480150,20500,20500,20500,20500,847
20240726,173100,558480150,20500,20500,20500,20500,0
20240726,173000,558480150,20500,20500,20500,20500,0
20240726,172900,558480150,20500,20500,20500,20500,0
20240726,172800,558480150,20500,20500,20500,20500,0
20240726,172700,558480150,20500,20500,20500,20500,0
20240726,172600,558480150,20500,20500,20500,20500,0
20240726,172500,558480150,20500,20500,20500,20500,0
20240726,172400,558480150,20500,20500,20500,20500,0
20240726,172300,558480150,20500,20500,20500,20500,0
20240726,172200,558480150,20500,20500,20500,20500,0
20240726,172100,558480150,20500,20500,20500,20500,0
20240726,172000,558480150,20500,20500,20500,20500,0
20240726,171900,558480150,20500,20500,20500,20500,0
20240726,171800,558480150,20500,20500,20500,20500,0
20240726,171700,558480150,20500,20500,20500,20500,0
20240726,171600,558480150,20500,20500,20500,20500,0
20240726,171500,558480150,20500,20500,20500,20500,0
20240726,171400,558480150,20500,20500,20500,20500,0
20240726,171300,558480150,20500,20500,20500,20500,0
20240726,171200,558480150,20500,20500,20500,20500,0
20240726,171100,558480150,20500,20500,20500,20500,0
20240726,171000,558480150,20500,20500,20500,20500,0
20240726,170900,558480150,20500,20500,20500,20500,0
20240726,170800,558480150,20500,20500,20500,20500,0
20240726,170700,558480150,20500,20500,20500,20500,0
20240726,170600,558480150,20500,20500,20500,20500,0
20240726,170500,558480150,20500,20500,20500,20500,0
20240726,170400,558480150,20500,20500,20500,20500,0
20240726,170300,558480150,20500,20500,20500,20500,0
20240726,170200,558480150,20500,20500,20500,20500,847
20240726,170100,558480150,20500,20500,20500,20500,0
20240726,170000,558480150,20500,20500,20500,20500,0
20240726,165900,558480150,20500,20500,20500,20500,0
20240726,165800,558480150,20500,20500,20500,20500,0
20240726,165700,558480150,20500,20500,20500,20500,0
20240726,165600,558480150,20500,20500,20500,20500,0
20240726,165500,558480150,20500,20500,20500,20500,0
20240726,165400,558480150,20500,20500,20500,20500,0
20240726,165300,558480150,20500,20500,20500,20500,0
20240726,165200,558480150,20500,20500,20500,20500,0
20240726,165100,558480150,20500,20500,20500,20500,0
20240726,165000,558480150,20500,20500,20500,20500,0
20240726,164900,558480150,20500,20500,20500,20500,0
20240726,164800,558480150,20500,20500,20500,20500,0
20240726,164700,558480150,20500,20500,20500,20500,0
20240726,164600,558480150,20500,20500,20500,20500,0
20240726,164500,558480150,20500,20500,20500,20500,0
20240726,164400,558480150,20500,20500,20500,20500,0
20240726,164300,558480150,20500,20500,20500,20500,0
20240726,164200,558480150,20500,20500,20500,20500,0
20240726,164100,558480150,20500,20500,20500,20500,0
20240726,164000,558480150,20500,20500,20500,20500,0
20240726,163900,558480150,20500,20500,20500,20500,0
20240726,163800,558480150,20500,20500,20500,20500,0
20240726,163700,558480150,20500,20500,20500,20500,0
20240726,163600,558480150,20500,20500,20500,20500,0
20240726,163500,558480150,20500,20500,20500,20500,0
20240726,163400,558480150,20500,20500,20500,20500,0
20240726,163300,558480150,20500,20500,20500,20500,0
20240726,163200,558480150,20500,20500,20500,20500,847
20240726,163100,558480150,20500,20500,20500,20500,0
20240726,163000,558480150,20500,20500,20500,20500,0
20240726,162900,558480150,20500,20500,20500,20500,0
20240726,162800,558480150,20500,20500,20500,20500,0
20240726,162700,558480150,20500,20500,20500,20500,0
20240726,162600,558480150,20500,20500,20500,20500,0
20240726,162500,558480150,20500,20500,20500,20500,0
20240726,162400,558480150,20500,20500,20500,20500,0
20240726,162300,558480150,20500,20500,20500,20500,0
20240726,162200,558480150,20500,20500,20500,20500,0
20240726,162100,558480150,20500,20500,20500,20500,0
20240726,162000,558480150,20500,20500,20500,20500,0
20240726,161900,558480150,20500,20500,20500,20500,0
20240726,161800,558480150,20500,20500,20500,20500,0
20240726,161700,558480150,20500,20500,20500,20500,0
20240726,161600,558480150,20500,20500,20500,20500,0
20240726,161500,558480150,20500,20500,20500,20500,0
20240726,161400,558480150,20500,20500,20500,20500,0
20240726,161300,558480150,20500,20500,20500,20500,0
20240726,161200,558480150,20500,20500,20500,20500,0
20240726,161100,558480150,20500,20500,20500,20500,0
20240726,161000,558480150,20500,20500,20500,20500,0
20240726,160900,558480150,20500,20500,20500,20500,0
20240726,160800,558480150,20500,20500,20500,20500,0
20240726,160700,558480150,20500,20500,20500,20500,0
20240726,160600,558480150,20500,20500,20500,20500,0
20240726,160500,558480150,20500,20500,20500,20500,0
20240726,160400,558480150,20500,20500,20500,20500,0
20240726,160300,558480150,20500,20500,20500,20500,0
20240726,160200,558480150,20500,20500,20500,20500,847
20240726,160100,558480150,20500,20500,20500,20500,0
20240726,160000,558480150,20500,20500,20500,20500,0
20240726,155900,558480150,20500,20500,20500,20500,0
20240726,155800,558480150,20500,20500,20500,20500,0
20240726,155700,558480150,20500,20500,20500,20500,0
20240726,155600,558480150,20500,20500,20500,20500,0
20240726,155500,558480150,20500,20500,20500,20500,0
20240726,155400,558480150,20500,20500,20500,20500,0
20240726,155300,558480150,20500,20500,20500,20500,0
20240726,155200,558480150,20500,20500,20500,20500,0
20240726,155100,558480150,20500,20500,20500,20500,0
20240726,155000,558480150,20500,20500,20500,20500,0
20240726,154900,558480150,20500,20500,20500,20500,0
20240726,154800,558480150,20500,20500,20500,20500,0
20240726,154700,558480150,20500,20500,20500,20500,0
20240726,154600,558480150,20500,20500,20500,20500,0
20240726,154500,558480150,20500,20500,20500,20500,0
20240726,154400,558480150,20500,20500,20500,20500,0
20240726,154300,558480150,20500,20500,20500,20500,0
20240726,154200,558480150,20500,20500,20500,20500,0
20240726,154100,558480150,20500,20500,20500,20500,0
20240726,154000,558480150,20500,20500,20500,20500,0
20240726,153900,558480150,20500,20500,20500,20500,0
20240726,153800,558480150,20500,20500,20500,20500,0
20240726,153700,558480150,20500,20500,20500,20500,0
20240726,153600,558480150,20500,20500,20500,20500,0
20240726,153500,558480150,20500,20500,20500,20500,0
20240726,153400,558480150,20500,20500,20500,20500,0
20240726,153300,558480150,20500,20500,20500,20500,0
20240726,153200,558480150,20500,20500,20500,20500,847
20240726,153100,558480150,20500,20500,20500,20500,0
20240726,153000,558480150,20500,20500,20500,20500,847
20240726,152900,541116650,20350,20350,20350,20350,0
20240726,152800,541116650,20350,20350,20350,20350,0
20240726,152700,541116650,20350,20350,20350,20350,0
20240726,152600,541116650,20350,20350,20350,20350,0
20240726,152500,541116650,20350,20350,20350,20350,0
20240726,152400,541116650,20350,20350,20350,20350,0
20240726,152300,541116650,20350,20350,20350,20350,0
20240726,152200,541116650,20350,20350,20350,20350,0
20240726,152100,541116650,20350,20350,20350,20350,0
20240726,152000,541116650,20350,20350,20350,20350,0
20240726,151900,541116650,20350,20400,20400,20350,6
20240726,151800,540994500,20400,20400,20400,20400,0
20240726,151700,540994500,20400,20400,20400,20400,112
20240726,151600,538709700,20400,20400,20400,20400,10
20240726,151500,538505700,20350,20400,20400,20350,15
20240726,151400,538199950,20400,20400,20400,20400,2
20240726,151300,538159150,20400,20400,20400,20400,120
20240726,151200,535711150,20400,20400,20400,20400,9
20240726,151100,535527550,20350,20350,20350,20350,191
20240726,151000,531640700,20350,20350,20350,20350,23
20240726,150900,531172650,20400,20400,20400,20400,0
20240726,150800,531172650,20400,20400,20400,20400,0
20240726,150700,531172650,20400,20400,20400,20400,5
20240726,150600,531070650,20400,20400,20400,20400,0
20240726,150500,531070650,20400,20400,20400,20400,1
20240726,150400,531050250,20400,20400,20400,20400,1
20240726,150300,531029850,20400,20400,20400,20400,0
20240726,150200,531029850,20400,20350,20450,20350,382
20240726,150100,523251400,20400,20400,20400,20400,8
20240726,150000,523088200,20400,20450,20450,20400,3
20240726,145900,523026950,20400,20400,20400,20400,20
20240726,145800,522618950,20400,20400,20400,20400,406
20240726,145700,514336550,20400,20400,20400,20400,0
20240726,145600,514336550,20400,20400,20400,20400,1
20240726,145500,514316150,20400,20400,20400,20400,12
20240726,145400,514071350,20400,20400,20400,20400,21
20240726,145300,513642950,20400,20400,20400,20400,0
20240726,145200,513642950,20400,20450,20450,20400,11
20240726,145100,513418050,20450,20450,20450,20450,0
20240726,145000,513418050,20450,20450,20450,20450,0
20240726,144900,513418050,20450,20450,20450,20450,0
20240726,144800,513418050,20450,20450,20450,20450,5
20240726,144700,513315800,20350,20350,20350,20350,0
20240726,144600,513315800,20350,20350,20350,20350,0
20240726,144500,513315800,20350,20350,20350,20350,0
20240726,144400,513315800,20350,20350,20350,20350,0
20240726,144300,513315800,20350,20400,20400,20350,49
20240726,144200,512318150,20450,20450,20450,20450,0
20240726,144100,512318150,20450,20450,20450,20450,100
20240726,144000,510273150,20450,20450,20450,20450,9
20240726,143900,510089100,20450,20450,20450,20450,0
20240726,143800,510089100,20450,20450,20450,20450,7
20240726,143700,509945950,20350,20350,20350,20350,0
20240726,143600,509945950,20350,20350,20350,20350,0
20240726,143500,509945950,20350,20350,20350,20350,0
20240726,143400,509945950,20350,20350,20350,20350,0
20240726,143300,509945950,20350,20350,20350,20350,0
20240726,143200,509945950,20350,20350,20350,20350,0
20240726,143100,509945950,20350,20350,20350,20350,0
20240726,143000,509945950,20350,20400,20400,20350,200
20240726,142900,505875900,20350,20400,20400,20350,75
20240726,142800,504349600,20350,20350,20350,20350,0
20240726,142700,504349600,20350,20350,20350,20350,0
20240726,142600,504349600,20350,20350,20350,20350,0
20240726,142500,504349600,20350,20350,20350,20350,0
20240726,142400,504349600,20350,20400,20400,20350,65
20240726,142300,503025800,20400,20400,20400,20400,88
20240726,142200,501230600,20400,20400,20400,20400,128
20240726,142100,498619400,20350,20350,20350,20350,0
20240726,142000,498619400,20350,20350,20350,20350,127
20240726,141900,496034950,20350,20350,20350,20350,0
20240726,141800,496034950,20350,20350,20350,20350,100
20240726,141700,493999950,20400,20400,20400,20400,0
20240726,141600,493999950,20400,20400,20400,20400,5
20240726,141500,493897950,20400,20400,20400,20400,0
20240726,141400,493897950,20400,20400,20400,20400,0
20240726,141300,493897950,20400,20400,20400,20400,243
20240726,141200,488940750,20400,20400,20400,20400,0
20240726,141100,488940750,20400,20400,20400,20400,0
20240726,141000,488940750,20400,20400,20400,20400,0
20240726,140900,488940750,20400,20400,20400,20400,0
20240726,140800,488940750,20400,20400,20400,20400,46
20240726,140700,488002350,20400,20400,20400,20400,0
20240726,140600,488002350,20400,20400,20400,20400,176
20240726,140500,484411950,20400,20400,20400,20400,0
20240726,140400,484411950,20400,20400,20400,20400,0
20240726,140300,484411950,20400,20400,20400,20400,100
20240726,140200,482371950,20400,20400,20400,20400,0
20240726,140100,482371950,20400,20400,20400,20400,0
20240726,140000,482371950,20400,20400,20400,20400,0
20240726,135900,482371950,20400,20400,20400,20400,0
20240726,135800,482371950,20400,20400,20400,20400,0
20240726,135700,482371950,20400,20400,20400,20400,0
20240726,135600,482371950,20400,20400,20400,20400,42
20240726,135500,481515150,20450,20450,20450,20450,0
20240726,135400,481515150,20450,20450,20450,20450,0
20240726,135300,481515150,20450,20450,20450,20450,22
20240726,135200,481065250,20450,20450,20450,20450,179
20240726,135100,477404700,20400,20400,20400,20400,0
20240726,135000,477404700,20400,20400,20400,20400,0
20240726,134900,477404700,20400,20400,20400,20400,0
20240726,134800,477404700,20400,20400,20400,20400,100
20240726,134700,475364700,20400,20400,20400,20400,0
20240726,134600,475364700,20400,20400,20400,20400,0
20240726,134500,475364700,20400,20400,20400,20400,1
20240726,134400,475344300,20450,20450,20450,20450,1
20240726,134300,475323850,20450,20450,20450,20450,0
20240726,134200,475323850,20450,20450,20450,20450,0
20240726,134100,475323850,20450,20450,20450,20450,0
20240726,134000,475323850,20450,20450,20450,20450,0
20240726,133900,475323850,20450,20450,20450,20450,0
20240726,133800,475323850,20450,20450,20450,20450,0
20240726,133700,475323850,20450,20450,20450,20450,125
20240726,133600,472767600,20450,20450,20450,20450,1
20240726,133500,472747150,20450,20450,20450,20450,0
20240726,133400,472747150,20450,20450,20450,20450,0
20240726,133300,472747150,20450,20450,20450,20450,0
20240726,133200,472747150,20450,20450,20450,20450,1
20240726,133100,472726700,20400,20400,20400,20400,0
20240726,133000,472726700,20400,20400,20400,20400,0
20240726,132900,472726700,20400,20400,20400,20400,0
20240726,132800,472726700,20400,20400,20400,20400,0
20240726,132700,472726700,20400,20400,20400,20400,0
20240726,132600,472726700,20400,20400,20400,20400,44
20240726,132500,471829100,20400,20400,20400,20400,0
20240726,132400,471829100,20400,20400,20400,20400,0
20240726,132300,471829100,20400,20400,20400,20400,0
20240726,132200,471829100,20400,20400,20400,20400,3
20240726,132100,471767900,20400,20400,20400,20400,0
20240726,132000,471767900,20400,20400,20400,20400,0
20240726,131900,471767900,20400,20400,20400,20400,0
20240726,131800,471767900,20400,20400,20400,20400,376
20240726,131700,464097500,20450,20450,20450,20450,0
20240726,131600,464097500,20450,20450,20450,20450,14
20240726,131500,463811200,20450,20450,20450,20450,0
20240726,131400,463811200,20450,20450,20450,20450,0
20240726,131300,463811200,20450,20450,20450,20450,0
20240726,131200,463811200,20450,20450,20450,20450,0
20240726,131100,463811200,20450,20450,20450,20450,0
20240726,131000,463811200,20450,20450,20450,20450,0
20240726,130900,463811200,20450,20450,20450,20450,0
20240726,130800,463811200,20450,20450,20450,20450,1300
20240726,130700,437226200,20450,20450,20450,20450,0
20240726,130600,437226200,20450,20450,20450,20450,0
20240726,130500,437226200,20450,20450,20450,20450,8
20240726,130400,437062600,20450,20450,20450,20450,0
20240726,130300,437062600,20450,20450,20450,20450,49
20240726,130200,436060550,20450,20450,20450,20450,0
20240726,130100,436060550,20450,20450,20450,20450,0
20240726,130000,436060550,20450,20450,20450,20450,1
20240726,125900,436040100,20450,20450,20450,20450,0
20240726,125800,436040100,20450,20450,20450,20450,128
20240726,125700,433422500,20450,20450,20450,20450,111
20240726,125600,431152550,20450,20450,20450,20450,0
20240726,125500,431152550,20450,20450,20450,20450,550
20240726,125400,419905050,20500,20500,20500,20500,0
20240726,125300,419905050,20500,20500,20500,20500,0
20240726,125200,419905050,20500,20500,20500,20500,1
20240726,125100,419884550,20500,20500,20500,20500,28
20240726,125000,419310550,20500,20500,20500,20500,0
20240726,124900,419310550,20500,20500,20500,20500,100
20240726,124800,417260550,20500,20500,20500,20500,0
20240726,124700,417260550,20500,20500,20500,20500,0
20240726,124600,417260550,20500,20500,20500,20500,1
20240726,124500,417240050,20500,20500,20500,20500,5
20240726,124400,417137550,20500,20500,20500,20500,0
20240726,124300,417137550,20500,20500,20500,20500,100
20240726,124200,415087550,20550,20550,20550,20550,7
20240726,124100,414943700,20550,20550,20550,20550,1
20240726,124000,414923150,20500,20500,20500,20500,0
20240726,123900,414923150,20500,20500,20500,20500,0
20240726,123800,414923150,20500,20650,20650,20500,548
20240726,123700,403673500,20600,20600,20600,20600,12
20240726,123600,403426300,20600,20600,20600,20600,13
20240726,123500,403158500,20550,20550,20550,20550,0
20240726,123400,403158500,20550,20550,20550,20550,0
20240726,123300,403158500,20550,20550,20550,20550,0
20240726,123200,403158500,20550,20550,20550,20550,0
20240726,123100,403158500,20550,20550,20550,20550,0
20240726,123000,403158500,20550,20550,20550,20550,0
20240726,122900,403158500,20550,20550,20550,20550,0
20240726,122800,403158500,20550,20550,20550,20550,0
20240726,122700,403158500,20550,20550,20550,20550,0
20240726,122600,403158500,20550,20550,20550,20550,0
20240726,122500,403158500,20550,20550,20550,20550,0
20240726,122400,403158500,20550,20550,20550,20550,0
20240726,122300,403158500,20550,20550,20550,20550,0
20240726,122200,403158500,20550,20550,20550,20550,1
20240726,122100,403137950,20550,20550,20550,20550,42
20240726,122000,402274850,20550,20550,20550,20550,0
20240726,121900,402274850,20550,20550,20550,20550,0
20240726,121800,402274850,20550,20550,20550,20550,0
20240726,121700,402274850,20550,20550,20550,20550,0
20240726,121600,402274850,20550,20550,20550,20550,0
20240726,121500,402274850,20550,20550,20550,20550,28
20240726,121400,401699450,20600,20600,20600,20600,0
20240726,121300,401699450,20600,20600,20600,20600,5
20240726,121200,401596450,20600,20600,20600,20600,0
20240726,121100,401596450,20600,20600,20600,20600,0
20240726,121000,401596450,20600,20600,20600,20600,0
20240726,120900,401596450,20600,20600,20600,20600,0
20240726,120800,401596450,20600,20600,20600,20600,50
20240726,120700,400566450,20600,20600,20600,20600,0
20240726,120600,400566450,20600,20600,20600,20600,2
20240726,120500,400525250,20600,20600,20600,20600,1
20240726,120400,400504650,20600,20600,20600,20600,0
20240726,120300,400504650,20600,20550,20600,20550,351
20240726,120200,393276600,20600,20600,20600,20600,0
20240726,120100,393276600,20600,20600,20600,20600,0
20240726,120000,393276600,20600,20600,20600,20600,0
20240726,115900,393276600,20600,20600,20600,20600,0
20240726,115800,393276600,20600,20600,20600,20600,0
20240726,115700,393276600,20600,20550,20600,20550,155
20240726,115600,390086100,20550,20550,20550,20550,4
20240726,115500,390003900,20500,20550,20550,20500,207
20240726,115400,385757700,20550,20550,20550,20550,0
20240726,115300,385757700,20550,20550,20550,20550,10
20240726,115200,385552200,20550,20550,20550,20550,50
20240726,115100,384524700,20600,20600,20600,20600,0
20240726,115000,384524700,20600,20600,20600,20600,0
20240726,114900,384524700,20600,20600,20600,20600,0
20240726,114800,384524700,20600,20600,20600,20600,0
20240726,114700,384524700,20600,20600,20600,20600,0
20240726,114600,384524700,20600,20600,20600,20600,0
20240726,114500,384524700,20600,20600,20600,20600,143
20240726,114400,381578900,20550,20550,20550,20550,0
20240726,114300,381578900,20550,20550,20550,20550,7
20240726,114200,381435050,20550,20500,20550,20500,44
20240726,114100,380530900,20500,20500,20500,20500,200
20240726,114000,376430900,20500,20500,20500,20500,2
20240726,113900,376389900,20550,20550,20550,20550,0
20240726,113800,376389900,20550,20550,20550,20550,0
20240726,113700,376389900,20550,20550,20550,20550,0
20240726,113600,376389900,20550,20550,20550,20550,0
20240726,113500,376389900,20550,20550,20550,20550,0
20240726,113400,376389900,20550,20550,20550,20550,0
20240726,113300,376389900,20550,20550,20550,20550,0
20240726,113200,376389900,20550,20550,20550,20550,0
20240726,113100,376389900,20550,20550,20550,20550,1
20240726,113000,376369350,20450,20450,20450,20450,0
20240726,112900,376369350,20450,20450,20450,20450,0
20240726,112800,376369350,20450,20450,20450,20450,0
20240726,112700,376369350,20450,20450,20450,20450,100
20240726,112600,374324350,20450,20450,20450,20450,0
20240726,112500,374324350,20450,20450,20450,20450,0
20240726,112400,374324350,20450,20500,20500,20450,140
20240726,112300,371454850,20600,20600,20600,20600,1
20240726,112200,371434250,20600,20600,20600,20600,0
20240726,112100,371434250,20600,20600,20600,20600,0
20240726,112000,371434250,20600,20600,20600,20600,0
20240726,111900,371434250,20600,20600,20600,20600,2
20240726,111800,371393050,20550,20550,20550,20550,1
20240726,111700,371372500,20450,20450,20450,20450,0
20240726,111600,371372500,20450,20450,20450,20450,0
20240726,111500,371372500,20450,20450,20450,20450,0
20240726,111400,371372500,20450,20450,20450,20450,40
20240726,111300,370554500,20450,20500,20500,20450,87
20240726,111200,368771850,20500,20600,20650,20500,278
20240726,111100,363060500,20600,20600,20600,20600,0
20240726,111000,363060500,20600,20600,20600,20600,50
20240726,110900,362030500,20600,20600,20700,20600,4203
20240726,110800,275438300,20550,20550,20550,20550,0
20240726,110700,275438300,20550,20550,20550,20550,36
20240726,110600,274698500,20500,20550,20550,20500,50
20240726,110500,273672000,20550,20550,20550,20550,0
20240726,110400,273672000,20550,20550,20550,20550,70
20240726,110300,272233500,20550,20550,20550,20550,0
20240726,110200,272233500,20550,20550,20550,20550,0
20240726,110100,272233500,20550,20550,20550,20550,0
20240726,110000,272233500,20550,20550,20550,20550,0
20240726,105900,272233500,20550,20550,20550,20550,0
20240726,105800,272233500,20550,20550,20550,20550,95
20240726,105700,270281250,20550,20550,20550,20550,4
20240726,105600,270199050,20500,20500,20500,20500,0
20240726,105500,270199050,20500,20500,20500,20500,161
20240726,105400,266898550,20500,20500,20500,20500,0
20240726,105300,266898550,20500,20500,20500,20500,0
20240726,105200,266898550,20500,20500,20500,20500,0
20240726,105100,266898550,20500,20500,20500,20500,0
20240726,105000,266898550,20500,20500,20500,20500,0
20240726,104900,266898550,20500,20500,20500,20500,0
20240726,104800,266898550,20500,20500,20500,20500,51
20240726,104700,265853050,20500,20500,20500,20500,1
20240726,104600,265832550,20550,20550,20550,20550,245
20240726,104500,260797800,20600,20600,20600,20600,0
20240726,104400,260797800,20600,20600,20600,20600,0
20240726,104300,260797800,20600,20600,20600,20600,14
20240726,104200,260509400,20650,20650,20650,20650,0
20240726,104100,260509400,20650,20650,20650,20650,10
20240726,104000,260302900,20650,20600,20650,20600,151
20240726,103900,257187250,20600,20600,20600,20600,175
20240726,103800,253582250,20600,20550,20600,20550,216
20240726,103700,249133650,20550,20500,20550,20500,189
20240726,103600,245253400,20500,20500,20500,20500,150
20240726,103500,242178400,20500,20500,20500,20500,0
20240726,103400,242178400,20500,20500,20500,20500,1
20240726,103300,242157900,20500,20500,20500,20500,0
20240726,103200,242157900,20500,20450,20500,20450,262
20240726,103100,236797500,20450,20500,20500,20450,60
20240726,103000,235570450,20450,20450,20450,20450,0
20240726,102900,235570450,20450,20450,20450,20450,30
20240726,102800,234956950,20450,20450,20450,20450,50
20240726,102700,233934450,20450,20450,20450,20450,0
20240726,102600,233934450,20450,20450,20450,20450,0
20240726,102500,233934450,20450,20500,20500,20450,262
20240726,102400,228574800,20550,20550,20550,20550,0
20240726,102300,228574800,20550,20500,20550,20500,368
20240726,102200,221028650,20450,20450,20450,20450,0
20240726,102100,221028650,20450,20450,20500,20450,32
20240726,102000,220374150,20450,20450,20450,20450,2
20240726,101900,220333250,20400,20400,20400,20400,40
20240726,101800,219517250,20400,20400,20400,20400,100
20240726,101700,217477250,20450,20450,20450,20450,0
20240726,101600,217477250,20450,20450,20450,20450,30
20240726,101500,216863750,20400,20400,20400,20400,90
20240726,101400,215027750,20350,20400,20400,20350,186
20240726,101300,211237150,20400,20400,20400,20400,0
20240726,101200,211237150,20400,20400,20400,20400,0
20240726,101100,211237150,20400,20450,20450,20400,106
20240726,101000,209072200,20500,20500,20500,20500,0
20240726,100900,209072200,20500,20500,20500,20500,0
20240726,100800,209072200,20500,20400,20500,20400,11
20240726,100700,208847700,20500,20500,20500,20500,1
20240726,100600,208827200,20500,20500,20500,20500,1
20240726,100500,208806700,20400,20400,20400,20400,50
20240726,100400,207786700,20400,20400,20400,20400,3
20240726,100300,207725500,20400,20400,20400,20400,2
20240726,100200,207684700,20300,20300,20300,20300,24
20240726,100100,207197500,20300,20350,20350,20300,69
20240726,100000,205793450,20400,20400,20400,20400,4
20240726,095900,205711850,20400,20350,20400,20350,2
20240726,095800,205671100,20400,20500,20500,20400,228
20240726,095700,201019650,20500,20500,20500,20500,2
20240726,095600,200978650,20400,20400,20400,20400,26
20240726,095500,200448250,20400,20350,20400,20350,302
20240726,095400,194292450,20300,20350,20350,20300,551
20240726,095300,183095700,20350,20350,20350,20350,197
20240726,095200,179086750,20300,20300,20300,20300,16
20240726,095100,178761950,20300,20300,20300,20300,20
20240726,095000,178355950,20200,20250,20300,20200,203
20240726,094900,174245200,20300,20200,20300,20200,550
20240726,094800,163115100,20150,20150,20150,20150,76
20240726,094700,161583700,20100,20050,20100,20050,163
20240726,094600,158310550,20050,20100,20100,20000,244
20240726,094500,153428150,20000,20100,20200,20000,539
20240726,094400,142621150,20100,20150,20150,20100,400
20240726,094300,134580400,20100,20250,20250,20050,2309
20240726,094200,88088100,20300,20350,20350,20300,4
20240726,094100,88006800,20400,20400,20400,20400,1
20240726,094000,87986400,20250,20300,20300,20250,172
20240726,093900,84502650,20300,20300,20300,20300,101
20240726,093800,82452350,20300,20400,20400,20300,43
20240726,093700,81576050,20400,20300,20400,20250,325
20240726,093600,74973100,20350,20350,20350,20350,2
20240726,093500,74932400,20350,20350,20350,20350,128
20240726,093400,72327600,20400,20500,20500,20400,54
20240726,093300,71225650,20400,20400,20400,20400,185
20240726,093200,67451650,20400,20400,20400,20400,10
20240726,093100,67247650,20400,20500,20500,20400,560
20240726,093000,55810750,20500,20500,20500,20500,240
20240726,092900,50890750,20500,20550,20550,20500,174
20240726,092800,47323700,20550,20600,20600,20550,271
20240726,092700,41754400,20550,20700,20700,20550,51
20240726,092600,40703500,20600,20600,20600,20600,0
20240726,092500,40703500,20600,20600,20600,20600,43
20240726,092400,39817700,20600,20600,20600,20600,35
20240726,092300,39096700,20600,20600,20600,20600,0
20240726,092200,39096700,20600,20650,20650,20600,120
20240726,092100,36619000,20650,20650,20650,20650,0
20240726,092000,36619000,20650,20850,20850,20650,253
20240726,091900,31373550,20800,20800,20800,20800,25
20240726,091800,30853550,20800,20800,20800,20800,0
20240726,091700,30853550,20800,20750,20800,20750,15
20240726,091600,30541600,20800,20800,20800,20800,17
20240726,091500,30188000,20750,20800,20800,20750,100
20240726,091400,28112800,20750,20750,20750,20750,6
20240726,091300,27988300,20750,20750,20750,20750,50
20240726,091200,26950800,20850,20850,20850,20850,48
20240726,091100,25950000,20800,20800,20800,20800,0
20240726,091000,25950000,20800,20800,20800,20800,57
20240726,090900,24764400,20750,20750,20750,20750,10
20240726,090800,24556900,20700,20650,20700,20650,52
20240726,090700,23480600,20600,20700,20700,20600,61
20240726,090600,22222700,20700,20650,20700,20650,3
20240726,090500,22160700,20650,20650,20650,20650,20
20240726,090400,21747700,20850,20850,20850,20850,1
20240726,090300,21726850,20700,20900,20900,20700,84
20240726,090200,19987050,20800,20800,20800,20800,30
20240726,090100,19363050,20800,20600,20800,20600,301
20240726,090000,13115150,20600,20450,20600,20450,641