KissMeData/024800/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,190700,22257715,2040,2040,2040,2040,35
20240726,190600,22257715,2040,2040,2040,2040,0
20240726,190500,22257715,2040,2040,2040,2040,0
20240726,190400,22257715,2040,2040,2040,2040,0
20240726,190300,22257715,2040,2040,2040,2040,0
20240726,190200,22257715,2040,2040,2040,2040,0
20240726,190100,22257715,2040,2040,2040,2040,0
20240726,190000,22257715,2040,2040,2040,2040,0
20240726,185900,22257715,2040,2040,2040,2040,0
20240726,185800,22257715,2040,2040,2040,2040,0
20240726,185700,22257715,2040,2040,2040,2040,0
20240726,185600,22257715,2040,2040,2040,2040,0
20240726,185500,22257715,2040,2040,2040,2040,0
20240726,185400,22257715,2040,2040,2040,2040,0
20240726,185300,22257715,2040,2040,2040,2040,0
20240726,185200,22257715,2040,2040,2040,2040,0
20240726,185100,22257715,2040,2040,2040,2040,0
20240726,185000,22257715,2040,2040,2040,2040,0
20240726,184900,22257715,2040,2040,2040,2040,0
20240726,184800,22257715,2040,2040,2040,2040,0
20240726,184700,22257715,2040,2040,2040,2040,0
20240726,184600,22257715,2040,2040,2040,2040,0
20240726,184500,22257715,2040,2040,2040,2040,0
20240726,184400,22257715,2040,2040,2040,2040,0
20240726,184300,22257715,2040,2040,2040,2040,0
20240726,184200,22257715,2040,2040,2040,2040,0
20240726,184100,22257715,2040,2040,2040,2040,0
20240726,184000,22257715,2040,2040,2040,2040,0
20240726,183900,22257715,2040,2040,2040,2040,0
20240726,183800,22257715,2040,2040,2040,2040,0
20240726,183700,22257715,2040,2040,2040,2040,35
20240726,183600,22257715,2040,2040,2040,2040,0
20240726,183500,22257715,2040,2040,2040,2040,0
20240726,183400,22257715,2040,2040,2040,2040,0
20240726,183300,22257715,2040,2040,2040,2040,0
20240726,183200,22257715,2040,2040,2040,2040,0
20240726,183100,22257715,2040,2040,2040,2040,0
20240726,183000,22257715,2040,2040,2040,2040,0
20240726,182900,22257715,2040,2040,2040,2040,0
20240726,182800,22257715,2040,2040,2040,2040,0
20240726,182700,22257715,2040,2040,2040,2040,0
20240726,182600,22257715,2040,2040,2040,2040,0
20240726,182500,22257715,2040,2040,2040,2040,0
20240726,182400,22257715,2040,2040,2040,2040,0
20240726,182300,22257715,2040,2040,2040,2040,0
20240726,182200,22257715,2040,2040,2040,2040,0
20240726,182100,22257715,2040,2040,2040,2040,0
20240726,182000,22257715,2040,2040,2040,2040,0
20240726,181900,22257715,2040,2040,2040,2040,0
20240726,181800,22257715,2040,2040,2040,2040,0
20240726,181700,22257715,2040,2040,2040,2040,0
20240726,181600,22257715,2040,2040,2040,2040,0
20240726,181500,22257715,2040,2040,2040,2040,0
20240726,181400,22257715,2040,2040,2040,2040,0
20240726,181300,22257715,2040,2040,2040,2040,0
20240726,181200,22257715,2040,2040,2040,2040,0
20240726,181100,22257715,2040,2040,2040,2040,0
20240726,181000,22257715,2040,2040,2040,2040,0
20240726,180900,22257715,2040,2040,2040,2040,0
20240726,180800,22257715,2040,2040,2040,2040,0
20240726,180700,22257715,2040,2040,2040,2040,35
20240726,180600,22257715,2040,2040,2040,2040,0
20240726,180500,22257715,2040,2040,2040,2040,0
20240726,180400,22257715,2040,2040,2040,2040,0
20240726,180300,22257715,2040,2040,2040,2040,0
20240726,180200,22257715,2040,2040,2040,2040,0
20240726,180100,22257715,2040,2040,2040,2040,0
20240726,180000,22257715,2040,2040,2040,2040,0
20240726,175900,22257715,2040,2040,2040,2040,0
20240726,175800,22257715,2040,2040,2040,2040,0
20240726,175700,22257715,2040,2040,2040,2040,0
20240726,175600,22257715,2040,2040,2040,2040,0
20240726,175500,22257715,2040,2040,2040,2040,0
20240726,175400,22257715,2040,2040,2040,2040,0
20240726,175300,22257715,2040,2040,2040,2040,0
20240726,175200,22257715,2040,2040,2040,2040,0
20240726,175100,22257715,2040,2040,2040,2040,0
20240726,175000,22257715,2040,2040,2040,2040,0
20240726,174900,22257715,2040,2040,2040,2040,0
20240726,174800,22257715,2040,2040,2040,2040,0
20240726,174700,22257715,2040,2040,2040,2040,0
20240726,174600,22257715,2040,2040,2040,2040,0
20240726,174500,22257715,2040,2040,2040,2040,0
20240726,174400,22257715,2040,2040,2040,2040,0
20240726,174300,22257715,2040,2040,2040,2040,0
20240726,174200,22257715,2040,2040,2040,2040,0
20240726,174100,22257715,2040,2040,2040,2040,0
20240726,174000,22257715,2040,2040,2040,2040,0
20240726,173900,22257715,2040,2040,2040,2040,0
20240726,173800,22257715,2040,2040,2040,2040,0
20240726,173700,22257715,2040,2040,2040,2040,35
20240726,173600,22257715,2040,2040,2040,2040,0
20240726,173500,22257715,2040,2040,2040,2040,0
20240726,173400,22257715,2040,2040,2040,2040,0
20240726,173300,22257715,2040,2040,2040,2040,0
20240726,173200,22257715,2040,2040,2040,2040,0
20240726,173100,22257715,2040,2040,2040,2040,0
20240726,173000,22257715,2040,2040,2040,2040,0
20240726,172900,22257715,2040,2040,2040,2040,0
20240726,172800,22257715,2040,2040,2040,2040,0
20240726,172700,22257715,2040,2040,2040,2040,0
20240726,172600,22257715,2040,2040,2040,2040,0
20240726,172500,22257715,2040,2040,2040,2040,0
20240726,172400,22257715,2040,2040,2040,2040,0
20240726,172300,22257715,2040,2040,2040,2040,0
20240726,172200,22257715,2040,2040,2040,2040,0
20240726,172100,22257715,2040,2040,2040,2040,0
20240726,172000,22257715,2040,2040,2040,2040,0
20240726,171900,22257715,2040,2040,2040,2040,0
20240726,171800,22257715,2040,2040,2040,2040,0
20240726,171700,22257715,2040,2040,2040,2040,0
20240726,171600,22257715,2040,2040,2040,2040,0
20240726,171500,22257715,2040,2040,2040,2040,0
20240726,171400,22257715,2040,2040,2040,2040,0
20240726,171300,22257715,2040,2040,2040,2040,0
20240726,171200,22257715,2040,2040,2040,2040,0
20240726,171100,22257715,2040,2040,2040,2040,0
20240726,171000,22257715,2040,2040,2040,2040,0
20240726,170900,22257715,2040,2040,2040,2040,0
20240726,170800,22257715,2040,2040,2040,2040,0
20240726,170700,22257715,2040,2040,2040,2040,35
20240726,170600,22257715,2040,2040,2040,2040,0
20240726,170500,22257715,2040,2040,2040,2040,0
20240726,170400,22257715,2040,2040,2040,2040,0
20240726,170300,22257715,2040,2040,2040,2040,0
20240726,170200,22257715,2040,2040,2040,2040,0
20240726,170100,22257715,2040,2040,2040,2040,0
20240726,170000,22257715,2040,2040,2040,2040,0
20240726,165900,22257715,2040,2040,2040,2040,0
20240726,165800,22257715,2040,2040,2040,2040,0
20240726,165700,22257715,2040,2040,2040,2040,0
20240726,165600,22257715,2040,2040,2040,2040,0
20240726,165500,22257715,2040,2040,2040,2040,0
20240726,165400,22257715,2040,2040,2040,2040,0
20240726,165300,22257715,2040,2040,2040,2040,0
20240726,165200,22257715,2040,2040,2040,2040,0
20240726,165100,22257715,2040,2040,2040,2040,0
20240726,165000,22257715,2040,2040,2040,2040,0
20240726,164900,22257715,2040,2040,2040,2040,0
20240726,164800,22257715,2040,2040,2040,2040,0
20240726,164700,22257715,2040,2040,2040,2040,0
20240726,164600,22257715,2040,2040,2040,2040,0
20240726,164500,22257715,2040,2040,2040,2040,0
20240726,164400,22257715,2040,2040,2040,2040,0
20240726,164300,22257715,2040,2040,2040,2040,0
20240726,164200,22257715,2040,2040,2040,2040,0
20240726,164100,22257715,2040,2040,2040,2040,0
20240726,164000,22257715,2040,2040,2040,2040,0
20240726,163900,22257715,2040,2040,2040,2040,0
20240726,163800,22257715,2040,2040,2040,2040,0
20240726,163700,22257715,2040,2040,2040,2040,35
20240726,163600,22257715,2040,2040,2040,2040,0
20240726,163500,22257715,2040,2040,2040,2040,0
20240726,163400,22257715,2040,2040,2040,2040,0
20240726,163300,22257715,2040,2040,2040,2040,0
20240726,163200,22257715,2040,2040,2040,2040,0
20240726,163100,22257715,2040,2040,2040,2040,0
20240726,163000,22257715,2040,2040,2040,2040,0
20240726,162900,22257715,2040,2040,2040,2040,0
20240726,162800,22257715,2040,2040,2040,2040,0
20240726,162700,22257715,2040,2040,2040,2040,0
20240726,162600,22257715,2040,2040,2040,2040,0
20240726,162500,22257715,2040,2040,2040,2040,0
20240726,162400,22257715,2040,2040,2040,2040,0
20240726,162300,22257715,2040,2040,2040,2040,0
20240726,162200,22257715,2040,2040,2040,2040,0
20240726,162100,22257715,2040,2040,2040,2040,0
20240726,162000,22257715,2040,2040,2040,2040,0
20240726,161900,22257715,2040,2040,2040,2040,0
20240726,161800,22257715,2040,2040,2040,2040,0
20240726,161700,22257715,2040,2040,2040,2040,0
20240726,161600,22257715,2040,2040,2040,2040,0
20240726,161500,22257715,2040,2040,2040,2040,0
20240726,161400,22257715,2040,2040,2040,2040,0
20240726,161300,22257715,2040,2040,2040,2040,0
20240726,161200,22257715,2040,2040,2040,2040,0
20240726,161100,22257715,2040,2040,2040,2040,0
20240726,161000,22257715,2040,2040,2040,2040,0
20240726,160900,22257715,2040,2040,2040,2040,0
20240726,160800,22257715,2040,2040,2040,2040,0
20240726,160700,22257715,2040,2040,2040,2040,35
20240726,160600,22257715,2040,2040,2040,2040,0
20240726,160500,22257715,2040,2040,2040,2040,0
20240726,160400,22257715,2040,2040,2040,2040,0
20240726,160300,22257715,2040,2040,2040,2040,0
20240726,160200,22257715,2040,2040,2040,2040,0
20240726,160100,22257715,2040,2040,2040,2040,0
20240726,160000,22257715,2040,2040,2040,2040,0
20240726,155900,22257715,2040,2040,2040,2040,0
20240726,155800,22257715,2040,2040,2040,2040,0
20240726,155700,22257715,2040,2040,2040,2040,0
20240726,155600,22257715,2040,2040,2040,2040,0
20240726,155500,22257715,2040,2040,2040,2040,0
20240726,155400,22257715,2040,2040,2040,2040,0
20240726,155300,22257715,2040,2040,2040,2040,0
20240726,155200,22257715,2040,2040,2040,2040,0
20240726,155100,22257715,2040,2040,2040,2040,0
20240726,155000,22257715,2040,2040,2040,2040,0
20240726,154900,22257715,2040,2040,2040,2040,0
20240726,154800,22257715,2040,2040,2040,2040,0
20240726,154700,22257715,2040,2040,2040,2040,0
20240726,154600,22257715,2040,2040,2040,2040,0
20240726,154500,22257715,2040,2040,2040,2040,0
20240726,154400,22257715,2040,2040,2040,2040,0
20240726,154300,22257715,2040,2040,2040,2040,0
20240726,154200,22257715,2040,2040,2040,2040,0
20240726,154100,22257715,2040,2040,2040,2040,0
20240726,154000,22257715,2040,2040,2040,2040,0
20240726,153900,22257715,2040,2040,2040,2040,0
20240726,153800,22257715,2040,2040,2040,2040,0
20240726,153700,22257715,2040,2040,2040,2040,35
20240726,153600,22257715,2040,2040,2040,2040,0
20240726,153500,22257715,2040,2040,2040,2040,0
20240726,153400,22257715,2040,2040,2040,2040,0
20240726,153300,22257715,2040,2040,2040,2040,0
20240726,153200,22257715,2040,2040,2040,2040,0
20240726,153100,22257715,2040,2040,2040,2040,0
20240726,153000,22257715,2040,2040,2040,2040,35
20240726,152900,22186315,2040,2040,2040,2040,0
20240726,152800,22186315,2040,2040,2040,2040,0
20240726,152700,22186315,2040,2040,2040,2040,0
20240726,152600,22186315,2040,2040,2040,2040,0
20240726,152500,22186315,2040,2040,2040,2040,0
20240726,152400,22186315,2040,2040,2040,2040,0
20240726,152300,22186315,2040,2040,2040,2040,0
20240726,152200,22186315,2040,2040,2040,2040,0
20240726,152100,22186315,2040,2040,2040,2040,0
20240726,152000,22186315,2040,2040,2040,2040,0
20240726,151900,22186315,2040,2040,2040,2040,1
20240726,151800,22184275,2030,2030,2030,2030,3
20240726,151700,22178185,2040,2040,2040,2040,0
20240726,151600,22178185,2040,2040,2040,2040,0
20240726,151500,22178185,2040,2040,2040,2040,1
20240726,151400,22176145,2030,2030,2030,2030,0
20240726,151300,22176145,2030,2030,2030,2030,505
20240726,151200,21150995,2035,2035,2035,2035,0
20240726,151100,21150995,2035,2035,2035,2035,0
20240726,151000,21150995,2035,2035,2035,2035,0
20240726,150900,21150995,2035,2035,2035,2035,0
20240726,150800,21150995,2035,2035,2035,2035,0
20240726,150700,21150995,2035,2035,2035,2035,0
20240726,150600,21150995,2035,2035,2035,2035,0
20240726,150500,21150995,2035,2035,2035,2035,0
20240726,150400,21150995,2035,2035,2035,2035,0
20240726,150300,21150995,2035,2035,2035,2035,0
20240726,150200,21150995,2035,2035,2035,2035,0
20240726,150100,21150995,2035,2035,2035,2035,0
20240726,150000,21150995,2035,2035,2035,2035,100
20240726,145900,20947495,2035,2035,2035,2035,0
20240726,145800,20947495,2035,2035,2035,2035,10
20240726,145700,20927145,2035,2035,2035,2035,0
20240726,145600,20927145,2035,2035,2035,2035,0
20240726,145500,20927145,2035,2035,2035,2035,0
20240726,145400,20927145,2035,2035,2035,2035,0
20240726,145300,20927145,2035,2035,2035,2035,0
20240726,145200,20927145,2035,2035,2035,2035,0
20240726,145100,20927145,2035,2035,2035,2035,0
20240726,145000,20927145,2035,2035,2035,2035,0
20240726,144900,20927145,2035,2035,2035,2035,0
20240726,144800,20927145,2035,2035,2035,2035,0
20240726,144700,20927145,2035,2035,2035,2035,0
20240726,144600,20927145,2035,2035,2035,2035,0
20240726,144500,20927145,2035,2035,2035,2035,0
20240726,144400,20927145,2035,2035,2035,2035,0
20240726,144300,20927145,2035,2035,2035,2035,0
20240726,144200,20927145,2035,2035,2035,2035,0
20240726,144100,20927145,2035,2035,2035,2035,0
20240726,144000,20927145,2035,2035,2035,2035,1
20240726,143900,20925110,2030,2030,2030,2030,0
20240726,143800,20925110,2030,2030,2030,2030,371
20240726,143700,20171980,2035,2035,2035,2035,0
20240726,143600,20171980,2035,2035,2035,2035,0
20240726,143500,20171980,2035,2035,2035,2035,0
20240726,143400,20171980,2035,2035,2035,2035,100
20240726,143300,19968480,2035,2035,2035,2035,500
20240726,143200,18950980,2035,2035,2035,2035,1000
20240726,143100,16915980,2035,2035,2035,2035,0
20240726,143000,16915980,2035,2035,2035,2035,0
20240726,142900,16915980,2035,2035,2035,2035,0
20240726,142800,16915980,2035,2035,2035,2035,0
20240726,142700,16915980,2035,2035,2035,2035,0
20240726,142600,16915980,2035,2035,2035,2035,0
20240726,142500,16915980,2035,2035,2035,2035,1
20240726,142400,16913945,2035,2035,2035,2035,0
20240726,142300,16913945,2035,2035,2035,2035,3
20240726,142200,16907840,2040,2040,2040,2040,0
20240726,142100,16907840,2040,2040,2040,2040,0
20240726,142000,16907840,2040,2040,2040,2040,0
20240726,141900,16907840,2040,2040,2040,2040,0
20240726,141800,16907840,2040,2040,2040,2040,0
20240726,141700,16907840,2040,2040,2040,2040,0
20240726,141600,16907840,2040,2040,2040,2040,0
20240726,141500,16907840,2040,2040,2040,2040,0
20240726,141400,16907840,2040,2040,2040,2040,0
20240726,141300,16907840,2040,2040,2040,2040,0
20240726,141200,16907840,2040,2040,2040,2040,0
20240726,141100,16907840,2040,2040,2040,2040,0
20240726,141000,16907840,2040,2040,2040,2040,0
20240726,140900,16907840,2040,2040,2040,2040,0
20240726,140800,16907840,2040,2040,2040,2040,0
20240726,140700,16907840,2040,2040,2040,2040,0
20240726,140600,16907840,2040,2040,2040,2040,0
20240726,140500,16907840,2040,2040,2040,2040,0
20240726,140400,16907840,2040,2040,2040,2040,0
20240726,140300,16907840,2040,2040,2040,2040,1
20240726,140200,16905800,2040,2040,2040,2040,0
20240726,140100,16905800,2040,2040,2040,2040,0
20240726,140000,16905800,2040,2040,2040,2040,0
20240726,135900,16905800,2040,2040,2040,2040,0
20240726,135800,16905800,2040,2040,2040,2040,0
20240726,135700,16905800,2040,2040,2040,2040,0
20240726,135600,16905800,2040,2040,2040,2040,0
20240726,135500,16905800,2040,2030,2040,2025,1001
20240726,135400,14876205,2040,2040,2040,2040,1
20240726,135300,14874165,2035,2035,2035,2035,0
20240726,135200,14874165,2035,2035,2035,2035,0
20240726,135100,14874165,2035,2035,2035,2035,0
20240726,135000,14874165,2035,2035,2035,2030,354
20240726,134900,14153790,2035,2035,2035,2035,0
20240726,134800,14153790,2035,2035,2035,2035,0
20240726,134700,14153790,2035,2035,2035,2035,0
20240726,134600,14153790,2035,2035,2035,2035,0
20240726,134500,14153790,2035,2035,2035,2035,0
20240726,134400,14153790,2035,2035,2035,2035,4
20240726,134300,14145650,2040,2035,2040,2035,497
20240726,134200,13134250,2035,2035,2035,2035,0
20240726,134100,13134250,2035,2035,2035,2035,0
20240726,134000,13134250,2035,2035,2035,2035,0
20240726,133900,13134250,2035,2035,2035,2035,0
20240726,133800,13134250,2035,2035,2035,2035,0
20240726,133700,13134250,2035,2035,2035,2035,0
20240726,133600,13134250,2035,2035,2035,2035,1
20240726,133500,13132215,2035,2035,2035,2035,0
20240726,133400,13132215,2035,2035,2035,2035,0
20240726,133300,13132215,2035,2035,2035,2035,0
20240726,133200,13132215,2035,2035,2035,2035,0
20240726,133100,13132215,2035,2035,2035,2035,0
20240726,133000,13132215,2035,2035,2035,2035,0
20240726,132900,13132215,2035,2035,2035,2035,0
20240726,132800,13132215,2035,2035,2035,2035,0
20240726,132700,13132215,2035,2035,2035,2035,0
20240726,132600,13132215,2035,2035,2035,2035,0
20240726,132500,13132215,2035,2035,2035,2035,0
20240726,132400,13132215,2035,2035,2035,2035,0
20240726,132300,13132215,2035,2035,2035,2035,1
20240726,132200,13130180,2035,2035,2035,2035,0
20240726,132100,13130180,2035,2035,2035,2035,0
20240726,132000,13130180,2035,2035,2035,2035,0
20240726,131900,13130180,2035,2035,2035,2035,0
20240726,131800,13130180,2035,2035,2035,2035,0
20240726,131700,13130180,2035,2035,2035,2035,0
20240726,131600,13130180,2035,2035,2035,2035,0
20240726,131500,13130180,2035,2035,2035,2035,0
20240726,131400,13130180,2035,2035,2035,2035,0
20240726,131300,13130180,2035,2035,2035,2035,0
20240726,131200,13130180,2035,2035,2035,2035,0
20240726,131100,13130180,2035,2035,2035,2035,0
20240726,131000,13130180,2035,2035,2035,2035,0
20240726,130900,13130180,2035,2035,2035,2035,0
20240726,130800,13130180,2035,2035,2035,2035,0
20240726,130700,13130180,2035,2035,2035,2035,0
20240726,130600,13130180,2035,2035,2035,2035,0
20240726,130500,13130180,2035,2035,2035,2035,0
20240726,130400,13130180,2035,2035,2035,2035,0
20240726,130300,13130180,2035,2035,2035,2035,0
20240726,130200,13130180,2035,2035,2035,2035,0
20240726,130100,13130180,2035,2035,2035,2035,0
20240726,130000,13130180,2035,2035,2035,2035,0
20240726,125900,13130180,2035,2035,2035,2035,0
20240726,125800,13130180,2035,2035,2035,2035,0
20240726,125700,13130180,2035,2035,2035,2035,0
20240726,125600,13130180,2035,2035,2035,2035,0
20240726,125500,13130180,2035,2035,2035,2035,0
20240726,125400,13130180,2035,2030,2035,2030,8
20240726,125300,13113935,2035,2035,2035,2035,0
20240726,125200,13113935,2035,2035,2035,2035,0
20240726,125100,13113935,2035,2035,2035,2035,0
20240726,125000,13113935,2035,2035,2035,2035,0
20240726,124900,13113935,2035,2035,2035,2035,0
20240726,124800,13113935,2035,2035,2035,2035,0
20240726,124700,13113935,2035,2035,2035,2035,0
20240726,124600,13113935,2035,2035,2035,2035,0
20240726,124500,13113935,2035,2035,2035,2035,0
20240726,124400,13113935,2035,2035,2035,2035,0
20240726,124300,13113935,2035,2035,2035,2035,0
20240726,124200,13113935,2035,2035,2035,2035,0
20240726,124100,13113935,2035,2035,2035,2035,0
20240726,124000,13113935,2035,2035,2035,2035,0
20240726,123900,13113935,2035,2035,2035,2035,0
20240726,123800,13113935,2035,2035,2035,2035,0
20240726,123700,13113935,2035,2035,2035,2035,0
20240726,123600,13113935,2035,2035,2035,2035,1
20240726,123500,13111900,2030,2030,2030,2030,0
20240726,123400,13111900,2030,2030,2030,2030,0
20240726,123300,13111900,2030,2030,2030,2030,0
20240726,123200,13111900,2030,2030,2030,2030,0
20240726,123100,13111900,2030,2030,2030,2030,1396
20240726,123000,10278020,2030,2030,2030,2030,0
20240726,122900,10278020,2030,2030,2030,2030,0
20240726,122800,10278020,2030,2030,2030,2030,0
20240726,122700,10278020,2030,2030,2030,2030,0
20240726,122600,10278020,2030,2030,2030,2030,0
20240726,122500,10278020,2030,2030,2030,2030,0
20240726,122400,10278020,2030,2030,2030,2030,0
20240726,122300,10278020,2030,2030,2030,2030,0
20240726,122200,10278020,2030,2030,2030,2030,0
20240726,122100,10278020,2030,2030,2030,2030,0
20240726,122000,10278020,2030,2030,2030,2030,0
20240726,121900,10278020,2030,2030,2030,2030,0
20240726,121800,10278020,2030,2030,2030,2030,0
20240726,121700,10278020,2030,2030,2030,2030,0
20240726,121600,10278020,2030,2030,2030,2030,0
20240726,121500,10278020,2030,2030,2030,2030,0
20240726,121400,10278020,2030,2030,2030,2030,0
20240726,121300,10278020,2030,2030,2030,2030,0
20240726,121200,10278020,2030,2030,2030,2030,1
20240726,121100,10275990,2025,2025,2025,2025,0
20240726,121000,10275990,2025,2025,2025,2025,0
20240726,120900,10275990,2025,2025,2025,2025,0
20240726,120800,10275990,2025,2025,2025,2025,0
20240726,120700,10275990,2025,2025,2025,2025,0
20240726,120600,10275990,2025,2025,2025,2025,0
20240726,120500,10275990,2025,2025,2025,2025,0
20240726,120400,10275990,2025,2025,2025,2025,0
20240726,120300,10275990,2025,2025,2025,2025,0
20240726,120200,10275990,2025,2025,2025,2025,190
20240726,120100,9891240,2025,2025,2025,2025,0
20240726,120000,9891240,2025,2025,2025,2025,0
20240726,115900,9891240,2025,2025,2025,2025,2
20240726,115800,9887190,2025,2025,2025,2025,0
20240726,115700,9887190,2025,2025,2025,2025,0
20240726,115600,9887190,2025,2025,2025,2025,0
20240726,115500,9887190,2025,2025,2025,2025,0
20240726,115400,9887190,2025,2025,2025,2025,0
20240726,115300,9887190,2025,2025,2025,2025,0
20240726,115200,9887190,2025,2025,2025,2025,0
20240726,115100,9887190,2025,2025,2025,2025,0
20240726,115000,9887190,2025,2025,2025,2025,0
20240726,114900,9887190,2025,2025,2025,2025,0
20240726,114800,9887190,2025,2025,2025,2025,0
20240726,114700,9887190,2025,2025,2025,2025,0
20240726,114600,9887190,2025,2025,2025,2025,0
20240726,114500,9887190,2025,2025,2025,2025,7
20240726,114400,9873015,2020,2020,2020,2020,0
20240726,114300,9873015,2020,2020,2020,2020,436
20240726,114200,8992295,2020,2020,2020,2020,82
20240726,114100,8826655,2025,2025,2025,2025,0
20240726,114000,8826655,2025,2025,2025,2025,100
20240726,113900,8624155,2025,2025,2025,2025,0
20240726,113800,8624155,2025,2025,2025,2025,0
20240726,113700,8624155,2025,2025,2025,2025,0
20240726,113600,8624155,2025,2025,2025,2025,0
20240726,113500,8624155,2025,2025,2025,2025,0
20240726,113400,8624155,2025,2025,2025,2025,200
20240726,113300,8219155,2020,2020,2020,2020,0
20240726,113200,8219155,2020,2020,2020,2020,0
20240726,113100,8219155,2020,2020,2020,2020,0
20240726,113000,8219155,2020,2020,2020,2020,0
20240726,112900,8219155,2020,2020,2020,2020,0
20240726,112800,8219155,2020,2020,2020,2020,0
20240726,112700,8219155,2020,2020,2020,2020,0
20240726,112600,8219155,2020,2020,2020,2020,0
20240726,112500,8219155,2020,2020,2020,2020,1000
20240726,112400,6199155,2030,2030,2030,2030,0
20240726,112300,6199155,2030,2030,2030,2030,0
20240726,112200,6199155,2030,2030,2030,2030,0
20240726,112100,6199155,2030,2030,2030,2030,0
20240726,112000,6199155,2030,2030,2030,2030,0
20240726,111900,6199155,2030,2030,2030,2030,0
20240726,111800,6199155,2030,2030,2030,2030,0
20240726,111700,6199155,2030,2030,2030,2030,0
20240726,111600,6199155,2030,2030,2030,2030,0
20240726,111500,6199155,2030,2030,2030,2030,0
20240726,111400,6199155,2030,2030,2030,2030,0
20240726,111300,6199155,2030,2030,2030,2030,0
20240726,111200,6199155,2030,2030,2030,2030,18
20240726,111100,6162615,2025,2025,2025,2025,0
20240726,111000,6162615,2025,2025,2025,2025,0
20240726,110900,6162615,2025,2025,2025,2025,0
20240726,110800,6162615,2025,2025,2025,2025,0
20240726,110700,6162615,2025,2025,2025,2025,634
20240726,110600,4878765,2025,2025,2025,2025,0
20240726,110500,4878765,2025,2025,2025,2025,0
20240726,110400,4878765,2025,2025,2025,2025,20
20240726,110300,4838265,2025,2025,2025,2025,0
20240726,110200,4838265,2025,2025,2025,2025,0
20240726,110100,4838265,2025,2025,2025,2025,0
20240726,110000,4838265,2025,2025,2025,2025,0
20240726,105900,4838265,2025,2025,2025,2025,0
20240726,105800,4838265,2025,2025,2025,2025,0
20240726,105700,4838265,2025,2025,2025,2025,0
20240726,105600,4838265,2025,2025,2025,2025,0
20240726,105500,4838265,2025,2025,2025,2025,0
20240726,105400,4838265,2025,2025,2025,2025,0
20240726,105300,4838265,2025,2025,2025,2025,346
20240726,105200,4137615,2025,2025,2025,2025,1
20240726,105100,4135590,2025,2025,2025,2025,0
20240726,105000,4135590,2025,2025,2025,2025,0
20240726,104900,4135590,2025,2025,2025,2025,0
20240726,104800,4135590,2025,2025,2025,2025,0
20240726,104700,4135590,2025,2025,2025,2025,20
20240726,104600,4095090,2025,2025,2025,2025,0
20240726,104500,4095090,2025,2025,2025,2025,0
20240726,104400,4095090,2025,2025,2025,2025,0
20240726,104300,4095090,2025,2025,2025,2025,0
20240726,104200,4095090,2025,2025,2025,2025,0
20240726,104100,4095090,2025,2025,2025,2025,0
20240726,104000,4095090,2025,2025,2025,2025,0
20240726,103900,4095090,2025,2025,2025,2025,0
20240726,103800,4095090,2025,2025,2025,2025,0
20240726,103700,4095090,2025,2025,2025,2025,0
20240726,103600,4095090,2025,2025,2025,2025,0
20240726,103500,4095090,2025,2025,2025,2025,0
20240726,103400,4095090,2025,2025,2025,2025,0
20240726,103300,4095090,2025,2025,2025,2025,0
20240726,103200,4095090,2025,2025,2025,2025,1
20240726,103100,4093065,2020,2020,2020,2020,0
20240726,103000,4093065,2020,2020,2020,2020,0
20240726,102900,4093065,2020,2020,2020,2020,0
20240726,102800,4093065,2020,2020,2020,2020,0
20240726,102700,4093065,2020,2020,2020,2020,0
20240726,102600,4093065,2020,2020,2020,2020,0
20240726,102500,4093065,2020,2020,2020,2020,0
20240726,102400,4093065,2020,2020,2020,2020,0
20240726,102300,4093065,2020,2020,2020,2020,0
20240726,102200,4093065,2020,2020,2020,2020,0
20240726,102100,4093065,2020,2020,2020,2020,0
20240726,102000,4093065,2020,2020,2020,2020,0
20240726,101900,4093065,2020,2020,2020,2020,0
20240726,101800,4093065,2020,2020,2020,2020,0
20240726,101700,4093065,2020,2020,2020,2020,0
20240726,101600,4093065,2020,2020,2020,2020,1
20240726,101500,4091045,2030,2030,2030,2030,0
20240726,101400,4091045,2030,2030,2030,2030,0
20240726,101300,4091045,2030,2030,2030,2030,0
20240726,101200,4091045,2030,2030,2030,2030,0
20240726,101100,4091045,2030,2030,2030,2030,0
20240726,101000,4091045,2030,2030,2030,2030,0
20240726,100900,4091045,2030,2030,2030,2030,0
20240726,100800,4091045,2030,2030,2030,2030,0
20240726,100700,4091045,2030,2030,2030,2030,0
20240726,100600,4091045,2030,2030,2030,2030,0
20240726,100500,4091045,2030,2030,2030,2030,17
20240726,100400,4056535,2030,2030,2030,2030,0
20240726,100300,4056535,2030,2030,2030,2030,0
20240726,100200,4056535,2030,2030,2030,2030,3
20240726,100100,4050445,2030,2030,2030,2030,5
20240726,100000,4040295,2030,2030,2030,2030,0
20240726,095900,4040295,2030,2025,2030,2025,2
20240726,095800,4036240,2020,2020,2020,2020,1
20240726,095700,4034220,2040,2040,2040,2040,0
20240726,095600,4034220,2040,2040,2040,2040,0
20240726,095500,4034220,2040,2040,2040,2040,0
20240726,095400,4034220,2040,2040,2040,2040,0
20240726,095300,4034220,2040,2040,2040,2040,0
20240726,095200,4034220,2040,2040,2040,2040,0
20240726,095100,4034220,2040,2040,2040,2040,0
20240726,095000,4034220,2040,2040,2040,2040,0
20240726,094900,4034220,2040,2040,2040,2040,0
20240726,094800,4034220,2040,2040,2040,2040,0
20240726,094700,4034220,2040,2040,2040,2040,0
20240726,094600,4034220,2040,2040,2040,2040,0
20240726,094500,4034220,2040,2040,2040,2040,0
20240726,094400,4034220,2040,2040,2040,2040,0
20240726,094300,4034220,2040,2040,2040,2040,1
20240726,094200,4032180,2020,2020,2020,2020,0
20240726,094100,4032180,2020,2020,2020,2020,300
20240726,094000,3426180,2045,2025,2045,2025,4
20240726,093900,3418040,2020,2020,2020,2020,1
20240726,093800,3416020,2045,2025,2045,2025,56
20240726,093700,3302465,2025,2025,2025,2025,0
20240726,093600,3302465,2025,2025,2025,2025,0
20240726,093500,3302465,2025,2025,2025,2025,0
20240726,093400,3302465,2025,2025,2025,2025,0
20240726,093300,3302465,2025,2025,2025,2025,0
20240726,093200,3302465,2025,2025,2025,2025,0
20240726,093100,3302465,2025,2025,2025,2025,0
20240726,093000,3302465,2025,2025,2025,2025,1
20240726,092900,3300440,2030,2030,2030,2030,1
20240726,092800,3298410,2035,2035,2035,2035,0
20240726,092700,3298410,2035,2035,2035,2035,0
20240726,092600,3298410,2035,2035,2035,2035,0
20240726,092500,3298410,2035,2035,2035,2035,0
20240726,092400,3298410,2035,2035,2035,2035,0
20240726,092300,3298410,2035,2035,2035,2035,0
20240726,092200,3298410,2035,2035,2035,2035,0
20240726,092100,3298410,2035,2035,2035,2035,0
20240726,092000,3298410,2035,2035,2035,2035,0
20240726,091900,3298410,2035,2025,2040,2025,5
20240726,091800,3288245,2020,2020,2020,2020,36
20240726,091700,3215525,2050,2050,2050,2050,1
20240726,091600,3213475,2020,2020,2020,2020,5
20240726,091500,3203375,2020,2020,2020,2020,0
20240726,091400,3203375,2020,2020,2020,2020,495
20240726,091300,2203475,2020,2020,2020,2020,15
20240726,091200,2173175,2020,2015,2020,2015,52
20240726,091100,2068235,2015,2015,2015,2015,0
20240726,091000,2068235,2015,2015,2015,2015,0
20240726,090900,2068235,2015,2015,2015,2015,0
20240726,090800,2068235,2015,2015,2015,2015,0
20240726,090700,2068235,2015,2015,2015,2015,0
20240726,090600,2068235,2015,2015,2015,2015,500
20240726,090500,1060735,2015,2015,2015,2015,30
20240726,090400,1000285,2015,2015,2015,2015,370
20240726,090300,254735,2005,2005,2005,2005,0
20240726,090200,254735,2005,2005,2005,2005,0
20240726,090100,254735,2005,2005,2005,2005,0
20240726,090000,254735,2005,2005,2005,2005,117