KissMeData/111770/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,201100,5399418050,40000,40000,40000,40000,2971
20240726,201000,5399418050,40000,40000,40000,40000,0
20240726,200900,5399418050,40000,40000,40000,40000,0
20240726,200800,5399418050,40000,40000,40000,40000,0
20240726,200700,5399418050,40000,40000,40000,40000,0
20240726,200600,5399418050,40000,40000,40000,40000,0
20240726,200500,5399418050,40000,40000,40000,40000,0
20240726,200400,5399418050,40000,40000,40000,40000,0
20240726,200300,5399418050,40000,40000,40000,40000,0
20240726,200200,5399418050,40000,40000,40000,40000,0
20240726,200100,5399418050,40000,40000,40000,40000,0
20240726,200000,5399418050,40000,40000,40000,40000,0
20240726,195900,5399418050,40000,40000,40000,40000,0
20240726,195800,5399418050,40000,40000,40000,40000,0
20240726,195700,5399418050,40000,40000,40000,40000,0
20240726,195600,5399418050,40000,40000,40000,40000,0
20240726,195500,5399418050,40000,40000,40000,40000,0
20240726,195400,5399418050,40000,40000,40000,40000,0
20240726,195300,5399418050,40000,40000,40000,40000,0
20240726,195200,5399418050,40000,40000,40000,40000,0
20240726,195100,5399418050,40000,40000,40000,40000,0
20240726,195000,5399418050,40000,40000,40000,40000,0
20240726,194900,5399418050,40000,40000,40000,40000,0
20240726,194800,5399418050,40000,40000,40000,40000,0
20240726,194700,5399418050,40000,40000,40000,40000,0
20240726,194600,5399418050,40000,40000,40000,40000,0
20240726,194500,5399418050,40000,40000,40000,40000,0
20240726,194400,5399418050,40000,40000,40000,40000,0
20240726,194300,5399418050,40000,40000,40000,40000,0
20240726,194200,5399418050,40000,40000,40000,40000,0
20240726,194100,5399418050,40000,40000,40000,40000,2971
20240726,194000,5399418050,40000,40000,40000,40000,0
20240726,193900,5399418050,40000,40000,40000,40000,0
20240726,193800,5399418050,40000,40000,40000,40000,0
20240726,193700,5399418050,40000,40000,40000,40000,0
20240726,193600,5399418050,40000,40000,40000,40000,0
20240726,193500,5399418050,40000,40000,40000,40000,0
20240726,193400,5399418050,40000,40000,40000,40000,0
20240726,193300,5399418050,40000,40000,40000,40000,0
20240726,193200,5399418050,40000,40000,40000,40000,0
20240726,193100,5399418050,40000,40000,40000,40000,0
20240726,193000,5399418050,40000,40000,40000,40000,0
20240726,192900,5399418050,40000,40000,40000,40000,0
20240726,192800,5399418050,40000,40000,40000,40000,0
20240726,192700,5399418050,40000,40000,40000,40000,0
20240726,192600,5399418050,40000,40000,40000,40000,0
20240726,192500,5399418050,40000,40000,40000,40000,0
20240726,192400,5399418050,40000,40000,40000,40000,0
20240726,192300,5399418050,40000,40000,40000,40000,0
20240726,192200,5399418050,40000,40000,40000,40000,0
20240726,192100,5399418050,40000,40000,40000,40000,0
20240726,192000,5399418050,40000,40000,40000,40000,0
20240726,191900,5399418050,40000,40000,40000,40000,0
20240726,191800,5399418050,40000,40000,40000,40000,0
20240726,191700,5399418050,40000,40000,40000,40000,0
20240726,191600,5399418050,40000,40000,40000,40000,0
20240726,191500,5399418050,40000,40000,40000,40000,0
20240726,191400,5399418050,40000,40000,40000,40000,0
20240726,191300,5399418050,40000,40000,40000,40000,0
20240726,191200,5399418050,40000,40000,40000,40000,0
20240726,191100,5399418050,40000,40000,40000,40000,2971
20240726,191000,5399418050,40000,40000,40000,40000,0
20240726,190900,5399418050,40000,40000,40000,40000,0
20240726,190800,5399418050,40000,40000,40000,40000,0
20240726,190700,5399418050,40000,40000,40000,40000,0
20240726,190600,5399418050,40000,40000,40000,40000,0
20240726,190500,5399418050,40000,40000,40000,40000,0
20240726,190400,5399418050,40000,40000,40000,40000,0
20240726,190300,5399418050,40000,40000,40000,40000,0
20240726,190200,5399418050,40000,40000,40000,40000,0
20240726,190100,5399418050,40000,40000,40000,40000,0
20240726,190000,5399418050,40000,40000,40000,40000,0
20240726,185900,5399418050,40000,40000,40000,40000,0
20240726,185800,5399418050,40000,40000,40000,40000,0
20240726,185700,5399418050,40000,40000,40000,40000,0
20240726,185600,5399418050,40000,40000,40000,40000,0
20240726,185500,5399418050,40000,40000,40000,40000,0
20240726,185400,5399418050,40000,40000,40000,40000,0
20240726,185300,5399418050,40000,40000,40000,40000,0
20240726,185200,5399418050,40000,40000,40000,40000,0
20240726,185100,5399418050,40000,40000,40000,40000,0
20240726,185000,5399418050,40000,40000,40000,40000,0
20240726,184900,5399418050,40000,40000,40000,40000,0
20240726,184800,5399418050,40000,40000,40000,40000,0
20240726,184700,5399418050,40000,40000,40000,40000,0
20240726,184600,5399418050,40000,40000,40000,40000,0
20240726,184500,5399418050,40000,40000,40000,40000,0
20240726,184400,5399418050,40000,40000,40000,40000,0
20240726,184300,5399418050,40000,40000,40000,40000,0
20240726,184200,5399418050,40000,40000,40000,40000,0
20240726,184100,5399418050,40000,40000,40000,40000,2971
20240726,184000,5399418050,40000,40000,40000,40000,0
20240726,183900,5399418050,40000,40000,40000,40000,0
20240726,183800,5399418050,40000,40000,40000,40000,0
20240726,183700,5399418050,40000,40000,40000,40000,0
20240726,183600,5399418050,40000,40000,40000,40000,0
20240726,183500,5399418050,40000,40000,40000,40000,0
20240726,183400,5399418050,40000,40000,40000,40000,0
20240726,183300,5399418050,40000,40000,40000,40000,0
20240726,183200,5399418050,40000,40000,40000,40000,0
20240726,183100,5399418050,40000,40000,40000,40000,0
20240726,183000,5399418050,40000,40000,40000,40000,0
20240726,182900,5399418050,40000,40000,40000,40000,0
20240726,182800,5399418050,40000,40000,40000,40000,0
20240726,182700,5399418050,40000,40000,40000,40000,0
20240726,182600,5399418050,40000,40000,40000,40000,0
20240726,182500,5399418050,40000,40000,40000,40000,0
20240726,182400,5399418050,40000,40000,40000,40000,0
20240726,182300,5399418050,40000,40000,40000,40000,0
20240726,182200,5399418050,40000,40000,40000,40000,0
20240726,182100,5399418050,40000,40000,40000,40000,0
20240726,182000,5399418050,40000,40000,40000,40000,0
20240726,181900,5399418050,40000,40000,40000,40000,0
20240726,181800,5399418050,40000,40000,40000,40000,0
20240726,181700,5399418050,40000,40000,40000,40000,0
20240726,181600,5399418050,40000,40000,40000,40000,0
20240726,181500,5399418050,40000,40000,40000,40000,0
20240726,181400,5399418050,40000,40000,40000,40000,0
20240726,181300,5399418050,40000,40000,40000,40000,0
20240726,181200,5399418050,40000,40000,40000,40000,0
20240726,181100,5399418050,40000,40000,40000,40000,2971
20240726,181000,5399418050,40000,40000,40000,40000,0
20240726,180900,5399418050,40000,40000,40000,40000,0
20240726,180800,5399418050,40000,40000,40000,40000,0
20240726,180700,5399418050,40000,40000,40000,40000,0
20240726,180600,5399418050,40000,40000,40000,40000,0
20240726,180500,5399418050,40000,40000,40000,40000,0
20240726,180400,5399418050,40000,40000,40000,40000,0
20240726,180300,5399418050,40000,40000,40000,40000,0
20240726,180200,5399418050,40000,40000,40000,40000,0
20240726,180100,5399418050,40000,40000,40000,40000,0
20240726,180000,5399418050,40000,40000,40000,40000,0
20240726,175900,5399418050,40000,40000,40000,40000,0
20240726,175800,5399418050,40000,40000,40000,40000,0
20240726,175700,5399418050,40000,40000,40000,40000,0
20240726,175600,5399418050,40000,40000,40000,40000,0
20240726,175500,5399418050,40000,40000,40000,40000,0
20240726,175400,5399418050,40000,40000,40000,40000,0
20240726,175300,5399418050,40000,40000,40000,40000,0
20240726,175200,5399418050,40000,40000,40000,40000,0
20240726,175100,5399418050,40000,40000,40000,40000,0
20240726,175000,5399418050,40000,40000,40000,40000,0
20240726,174900,5399418050,40000,40000,40000,40000,0
20240726,174800,5399418050,40000,40000,40000,40000,0
20240726,174700,5399418050,40000,40000,40000,40000,0
20240726,174600,5399418050,40000,40000,40000,40000,0
20240726,174500,5399418050,40000,40000,40000,40000,0
20240726,174400,5399418050,40000,40000,40000,40000,0
20240726,174300,5399418050,40000,40000,40000,40000,0
20240726,174200,5399418050,40000,40000,40000,40000,0
20240726,174100,5399418050,40000,40000,40000,40000,2971
20240726,174000,5399418050,40000,40000,40000,40000,0
20240726,173900,5399418050,40000,40000,40000,40000,0
20240726,173800,5399418050,40000,40000,40000,40000,0
20240726,173700,5399418050,40000,40000,40000,40000,0
20240726,173600,5399418050,40000,40000,40000,40000,0
20240726,173500,5399418050,40000,40000,40000,40000,0
20240726,173400,5399418050,40000,40000,40000,40000,0
20240726,173300,5399418050,40000,40000,40000,40000,0
20240726,173200,5399418050,40000,40000,40000,40000,0
20240726,173100,5399418050,40000,40000,40000,40000,0
20240726,173000,5399418050,40000,40000,40000,40000,0
20240726,172900,5399418050,40000,40000,40000,40000,0
20240726,172800,5399418050,40000,40000,40000,40000,0
20240726,172700,5399418050,40000,40000,40000,40000,0
20240726,172600,5399418050,40000,40000,40000,40000,0
20240726,172500,5399418050,40000,40000,40000,40000,0
20240726,172400,5399418050,40000,40000,40000,40000,0
20240726,172300,5399418050,40000,40000,40000,40000,0
20240726,172200,5399418050,40000,40000,40000,40000,0
20240726,172100,5399418050,40000,40000,40000,40000,0
20240726,172000,5399418050,40000,40000,40000,40000,0
20240726,171900,5399418050,40000,40000,40000,40000,0
20240726,171800,5399418050,40000,40000,40000,40000,0
20240726,171700,5399418050,40000,40000,40000,40000,0
20240726,171600,5399418050,40000,40000,40000,40000,0
20240726,171500,5399418050,40000,40000,40000,40000,0
20240726,171400,5399418050,40000,40000,40000,40000,0
20240726,171300,5399418050,40000,40000,40000,40000,0
20240726,171200,5399418050,40000,40000,40000,40000,0
20240726,171100,5399418050,40000,40000,40000,40000,2971
20240726,171000,5399418050,40000,40000,40000,40000,0
20240726,170900,5399418050,40000,40000,40000,40000,0
20240726,170800,5399418050,40000,40000,40000,40000,0
20240726,170700,5399418050,40000,40000,40000,40000,0
20240726,170600,5399418050,40000,40000,40000,40000,0
20240726,170500,5399418050,40000,40000,40000,40000,0
20240726,170400,5399418050,40000,40000,40000,40000,0
20240726,170300,5399418050,40000,40000,40000,40000,0
20240726,170200,5399418050,40000,40000,40000,40000,0
20240726,170100,5399418050,40000,40000,40000,40000,0
20240726,170000,5399418050,40000,40000,40000,40000,0
20240726,165900,5399418050,40000,40000,40000,40000,0
20240726,165800,5399418050,40000,40000,40000,40000,0
20240726,165700,5399418050,40000,40000,40000,40000,0
20240726,165600,5399418050,40000,40000,40000,40000,0
20240726,165500,5399418050,40000,40000,40000,40000,0
20240726,165400,5399418050,40000,40000,40000,40000,0
20240726,165300,5399418050,40000,40000,40000,40000,0
20240726,165200,5399418050,40000,40000,40000,40000,0
20240726,165100,5399418050,40000,40000,40000,40000,0
20240726,165000,5399418050,40000,40000,40000,40000,0
20240726,164900,5399418050,40000,40000,40000,40000,0
20240726,164800,5399418050,40000,40000,40000,40000,0
20240726,164700,5399418050,40000,40000,40000,40000,0
20240726,164600,5399418050,40000,40000,40000,40000,0
20240726,164500,5399418050,40000,40000,40000,40000,0
20240726,164400,5399418050,40000,40000,40000,40000,0
20240726,164300,5399418050,40000,40000,40000,40000,0
20240726,164200,5399418050,40000,40000,40000,40000,0
20240726,164100,5399418050,40000,40000,40000,40000,2971
20240726,164000,5399418050,40000,40000,40000,40000,0
20240726,163900,5399418050,40000,40000,40000,40000,0
20240726,163800,5399418050,40000,40000,40000,40000,0
20240726,163700,5399418050,40000,40000,40000,40000,0
20240726,163600,5399418050,40000,40000,40000,40000,0
20240726,163500,5399418050,40000,40000,40000,40000,0
20240726,163400,5399418050,40000,40000,40000,40000,0
20240726,163300,5399418050,40000,40000,40000,40000,0
20240726,163200,5399418050,40000,40000,40000,40000,0
20240726,163100,5399418050,40000,40000,40000,40000,0
20240726,163000,5399418050,40000,40000,40000,40000,0
20240726,162900,5399418050,40000,40000,40000,40000,0
20240726,162800,5399418050,40000,40000,40000,40000,0
20240726,162700,5399418050,40000,40000,40000,40000,0
20240726,162600,5399418050,40000,40000,40000,40000,0
20240726,162500,5399418050,40000,40000,40000,40000,0
20240726,162400,5399418050,40000,40000,40000,40000,0
20240726,162300,5399418050,40000,40000,40000,40000,0
20240726,162200,5399418050,40000,40000,40000,40000,0
20240726,162100,5399418050,40000,40000,40000,40000,0
20240726,162000,5399418050,40000,40000,40000,40000,0
20240726,161900,5399418050,40000,40000,40000,40000,0
20240726,161800,5399418050,40000,40000,40000,40000,0
20240726,161700,5399418050,40000,40000,40000,40000,0
20240726,161600,5399418050,40000,40000,40000,40000,0
20240726,161500,5399418050,40000,40000,40000,40000,0
20240726,161400,5399418050,40000,40000,40000,40000,0
20240726,161300,5399418050,40000,40000,40000,40000,0
20240726,161200,5399418050,40000,40000,40000,40000,0
20240726,161100,5399418050,40000,40000,40000,40000,2971
20240726,161000,5399418050,40000,40000,40000,40000,0
20240726,160900,5399418050,40000,40000,40000,40000,0
20240726,160800,5399418050,40000,40000,40000,40000,0
20240726,160700,5399418050,40000,40000,40000,40000,0
20240726,160600,5399418050,40000,40000,40000,40000,0
20240726,160500,5399418050,40000,40000,40000,40000,0
20240726,160400,5399418050,40000,40000,40000,40000,0
20240726,160300,5399418050,40000,40000,40000,40000,0
20240726,160200,5399418050,40000,40000,40000,40000,0
20240726,160100,5399418050,40000,40000,40000,40000,0
20240726,160000,5399418050,40000,40000,40000,40000,0
20240726,155900,5399418050,40000,40000,40000,40000,0
20240726,155800,5399418050,40000,40000,40000,40000,0
20240726,155700,5399418050,40000,40000,40000,40000,0
20240726,155600,5399418050,40000,40000,40000,40000,0
20240726,155500,5399418050,40000,40000,40000,40000,0
20240726,155400,5399418050,40000,40000,40000,40000,0
20240726,155300,5399418050,40000,40000,40000,40000,0
20240726,155200,5399418050,40000,40000,40000,40000,0
20240726,155100,5399418050,40000,40000,40000,40000,0
20240726,155000,5399418050,40000,40000,40000,40000,0
20240726,154900,5399418050,40000,40000,40000,40000,0
20240726,154800,5399418050,40000,40000,40000,40000,0
20240726,154700,5399418050,40000,40000,40000,40000,0
20240726,154600,5399418050,40000,40000,40000,40000,0
20240726,154500,5399418050,40000,40000,40000,40000,0
20240726,154400,5399418050,40000,40000,40000,40000,0
20240726,154300,5399418050,40000,40000,40000,40000,0
20240726,154200,5399418050,40000,40000,40000,40000,0
20240726,154100,5399418050,40000,40000,40000,40000,2971
20240726,154000,5399418050,40000,40000,40000,40000,0
20240726,153900,5399418050,40000,40000,40000,40000,0
20240726,153800,5399418050,40000,40000,40000,40000,0
20240726,153700,5399418050,40000,40000,40000,40000,0
20240726,153600,5399418050,40000,40000,40000,40000,0
20240726,153500,5399418050,40000,40000,40000,40000,0
20240726,153400,5399418050,40000,40000,40000,40000,0
20240726,153300,5399418050,40000,40000,40000,40000,0
20240726,153200,5399418050,40000,40000,40000,40000,0
20240726,153100,5399418050,40000,40000,40000,40000,0
20240726,153000,5399418050,40000,40000,40000,40000,2971
20240726,152900,5280578050,39950,39950,39950,39950,0
20240726,152800,5280578050,39950,39950,39950,39950,0
20240726,152700,5280578050,39950,39950,39950,39950,0
20240726,152600,5280578050,39950,39950,39950,39950,0
20240726,152500,5280578050,39950,39950,39950,39950,0
20240726,152400,5280578050,39950,39950,39950,39950,0
20240726,152300,5280578050,39950,39950,39950,39950,0
20240726,152200,5280578050,39950,39950,39950,39950,0
20240726,152100,5280578050,39950,39950,39950,39950,0
20240726,152000,5280578050,39950,39950,39950,39950,0
20240726,151900,5280578050,39950,40050,40050,39950,176
20240726,151800,5273537150,40050,40000,40050,40000,71
20240726,151700,5270694750,40000,40000,40050,40000,325
20240726,151600,5257693850,40000,40050,40050,40000,49
20240726,151500,5255733750,40000,40000,40050,40000,745
20240726,151400,5225932700,40000,40000,40050,40000,295
20240726,151300,5214131550,40000,40050,40050,40000,1092
20240726,151200,5170451500,40000,40000,40050,40000,55
20240726,151100,5168251450,40000,40000,40050,40000,95
20240726,151000,5164450750,40000,40000,40050,40000,173
20240726,150900,5157529150,40000,40000,40050,40000,178
20240726,150800,5150404200,40000,40000,40050,39950,74
20240726,150700,5147443450,39950,40000,40050,39950,2610
20240726,150600,5043164200,40000,40050,40050,40000,552
20240726,150500,5021076550,40050,40000,40050,40000,164
20240726,150400,5014512550,40000,40050,40050,40000,101
20240726,150300,5010467700,40050,40050,40100,40050,509
20240726,150200,4990081550,40050,40100,40100,40050,112
20240726,150100,4985592000,40100,40150,40150,40100,232
20240726,150000,4976287300,40100,40100,40150,40050,298
20240726,145900,4964337350,40100,40100,40100,40050,107
20240726,145800,4960050050,40050,40050,40100,40050,113
20240726,145700,4955524250,40050,40100,40150,40050,543
20240726,145600,4933751600,40100,40150,40150,40100,99
20240726,145500,4929779600,40100,40100,40150,40100,144
20240726,145400,4924003750,40150,40150,40150,40100,366
20240726,145300,4909325900,40100,40100,40150,40100,131
20240726,145200,4904070350,40150,40150,40150,40100,88
20240726,145100,4900540350,40150,40150,40150,40100,128
20240726,145000,4895406050,40100,40100,40150,40100,185
20240726,144900,4887985150,40100,40100,40150,40100,62
20240726,144800,4885497700,40150,40100,40150,40100,88
20240726,144700,4881967600,40150,40100,40150,40100,59
20240726,144600,4879601000,40100,40100,40150,40100,67
20240726,144500,4876913600,40100,40100,40150,40100,159
20240726,144400,4870537500,40150,40150,40150,40100,74
20240726,144300,4867569000,40100,40150,40150,40100,1052
20240726,144200,4825333100,40150,40200,40200,40150,136
20240726,144100,4819870900,40200,40200,40200,40150,130
20240726,144000,4814649450,40200,40200,40200,40150,337
20240726,143900,4801113050,40150,40200,40200,40150,271
20240726,143800,4790222050,40200,40150,40200,40150,107
20240726,143700,4785924750,40150,40200,40200,40150,118
20240726,143600,4781184100,40150,40200,40200,40150,59
20240726,143500,4778813850,40200,40150,40200,40150,111
20240726,143400,4774354400,40150,40100,40200,40100,77
20240726,143300,4771264850,40150,40100,40150,40100,257
20240726,143200,4760947450,40100,40100,40150,40100,477
20240726,143100,4741819550,40100,40150,40150,40050,615
20240726,143000,4717139300,40150,40150,40200,40150,72
20240726,142900,4714246450,40200,40150,40200,40150,92
20240726,142800,4710551050,40200,40200,40200,40150,72
20240726,142700,4707657200,40150,40200,40200,40150,176
20240726,142600,4700585050,40150,40150,40200,40150,90
20240726,142500,4696970250,40150,40150,40200,40150,104
20240726,142400,4692793500,40200,40150,40200,40150,230
20240726,142300,4683550200,40150,40150,40200,40150,69
20240726,142200,4680779700,40150,40150,40200,40150,245
20240726,142100,4670940400,40200,40200,40200,40150,188
20240726,142000,4663388150,40150,40200,40200,40150,61
20240726,141900,4660938700,40200,40150,40200,40150,244
20240726,141800,4651133100,40200,40150,40200,40150,107
20240726,141700,4646835000,40150,40150,40200,40150,59
20240726,141600,4644465700,40200,40200,40200,40150,374
20240726,141500,4629433450,40200,40250,40250,40200,147
20240726,141400,4623519450,40250,40250,40250,40250,137
20240726,141300,4618005200,40250,40200,40250,40200,537
20240726,141200,4596412550,40200,40200,40200,40200,68
20240726,141100,4593678950,40200,40200,40200,40200,81
20240726,141000,4590422750,40200,40200,40200,40200,23
20240726,140900,4589498150,40200,40200,40200,40150,135
20240726,140800,4584071750,40200,40200,40200,40150,98
20240726,140700,4580135800,40200,40200,40200,40200,31
20240726,140600,4578889600,40200,40200,40200,40150,38
20240726,140500,4577363300,40150,40250,40250,40150,1710
20240726,140400,4508623450,40250,40250,40250,40200,49
20240726,140300,4506652350,40250,40250,40250,40200,84
20240726,140200,4503273100,40250,40200,40250,40200,45
20240726,140100,4501462900,40200,40250,40250,40200,59
20240726,140000,4499088200,40250,40200,40250,40200,89
20240726,135900,4495507900,40200,40250,40250,40200,178
20240726,135800,4488350300,40250,40200,40250,40200,24
20240726,135700,4487384400,40200,40250,40250,40200,141
20240726,135600,4481712150,40200,40250,40250,40200,91
20240726,135500,4478051300,40250,40250,40250,40200,90
20240726,135400,4474430000,40250,40250,40250,40200,48
20240726,135300,4472498700,40250,40250,40250,40200,88
20240726,135200,4468959500,40200,40250,40250,40200,120
20240726,135100,4464130250,40200,40250,40250,40200,140
20240726,135000,4458499450,40250,40200,40250,40200,62
20240726,134900,4456006050,40250,40250,40250,40200,223
20240726,134800,4447032500,40250,40250,40250,40200,87
20240726,134700,4443531900,40250,40250,40250,40250,44
20240726,134600,4441760900,40200,40250,40250,40200,119
20240726,134500,4436972250,40250,40250,40250,40200,157
20240726,134400,4430654700,40250,40250,40250,40200,52
20240726,134300,4428562500,40250,40250,40250,40200,128
20240726,134200,4423413000,40250,40250,40250,40200,55
20240726,134100,4421200450,40250,40250,40250,40200,808
20240726,134000,4388710700,40250,40250,40250,40200,145
20240726,133900,4382876100,40250,40250,40250,40200,117
20240726,133800,4378168500,40250,40250,40250,40250,91
20240726,133700,4374505750,40200,40250,40250,40200,137
20240726,133600,4368993950,40250,40250,40250,40250,111
20240726,133500,4364526200,40250,40250,40250,40200,128
20240726,133400,4359375400,40250,40250,40250,40250,153
20240726,133300,4353217150,40250,40250,40250,40200,154
20240726,133200,4347018800,40250,40200,40250,40200,52
20240726,133100,4344927800,40250,40250,40250,40200,319
20240726,133000,4332097200,40250,40200,40250,40200,201
20240726,132900,4324014050,40150,40200,40200,40150,519
20240726,132800,4303151000,40200,40200,40200,40150,145
20240726,132700,4297323700,40150,40200,40200,40150,195
20240726,132600,4289485850,40150,40150,40200,40150,167
20240726,132500,4282775950,40200,40200,40200,40200,161
20240726,132400,4276303750,40200,40200,40200,40150,123
20240726,132300,4271359650,40200,40200,40200,40150,114
20240726,132200,4266776900,40200,40150,40200,40150,176
20240726,132100,4259707150,40150,40050,40150,40050,117
20240726,132000,4255015800,40100,40150,40150,40100,530
20240726,131900,4233740800,40200,40200,40200,40200,112
20240726,131800,4229238400,40200,40200,40200,40150,103
20240726,131700,4225098650,40200,40200,40200,40150,303
20240726,131600,4212930350,40150,40200,40200,40150,105
20240726,131500,4208709600,40200,40200,40200,40200,123
20240726,131400,4203765000,40250,40200,40250,40200,42
20240726,131300,4202075000,40200,40250,40250,40200,162
20240726,131200,4195559600,40250,40200,40250,40200,94
20240726,131100,4191777450,40200,40200,40250,40200,121
20240726,131000,4186911850,40200,40150,40200,40150,174
20240726,130900,4179921300,40150,40100,40150,40100,102
20240726,130800,4175826400,40150,40150,40150,40150,76
20240726,130700,4172775000,40150,40250,40250,40150,244
20240726,130600,4162968050,40200,40250,40250,40200,104
20240726,130500,4158782200,40250,40250,40250,40200,199
20240726,130400,4150778850,40250,40200,40250,40200,147
20240726,130300,4144868900,40200,40200,40200,40200,117
20240726,130200,4140165500,40200,40200,40200,40200,114
20240726,130100,4135582700,40200,40200,40200,40150,180
20240726,130000,4128347150,40200,40200,40200,40150,61
20240726,125900,4125895800,40200,40200,40200,40200,139
20240726,125800,4120308000,40200,40200,40200,40150,96
20240726,125700,4116448850,40200,40200,40200,40150,289
20240726,125600,4104831100,40200,40200,40200,40150,66
20240726,125500,4102178700,40200,40150,40200,40150,89
20240726,125400,4098605300,40150,40150,40150,40100,56
20240726,125300,4096356950,40150,40150,40150,40100,82
20240726,125200,4093064700,40150,40150,40150,40100,35
20240726,125100,4091660500,40150,40150,40150,40100,133
20240726,125000,4086327000,40100,40150,40150,40100,341
20240726,124900,4072651400,40150,40250,40250,40150,1428
20240726,124800,4015250950,40250,40250,40250,40200,229
20240726,124700,4006043450,40250,40250,40250,40200,90
20240726,124600,4002421000,40250,40250,40250,40250,138
20240726,124500,3996866500,40250,40250,40250,40200,316
20240726,124400,3984158800,40250,40250,40250,40250,103
20240726,124300,3980013050,40250,40250,40250,40250,85
20240726,124200,3976591800,40250,40250,40250,40200,121
20240726,124100,3971722600,40250,40250,40250,40250,102
20240726,124000,3967617100,40250,40200,40250,40200,85
20240726,123900,3964196350,40250,40250,40250,40200,93
20240726,123800,3960453350,40250,40250,40250,40200,187
20240726,123700,3952930700,40250,40250,40250,40200,155
20240726,123600,3946693050,40250,40250,40250,40200,90
20240726,123500,3943071750,40250,40250,40250,40250,129
20240726,123400,3937879500,40250,40250,40250,40200,85
20240726,123300,3934459050,40250,40250,40250,40200,163
20240726,123200,3927899600,40250,40250,40250,40250,97
20240726,123100,3923995350,40250,40250,40250,40200,175
20240726,123000,3916951800,40250,40250,40250,40200,142
20240726,122900,3911237950,40250,40250,40250,40200,137
20240726,122800,3905725700,40250,40250,40250,40200,277
20240726,122700,3894576650,40250,40250,40250,40200,134
20240726,122600,3889185450,40250,40250,40250,40200,125
20240726,122500,3884155350,40250,40250,40250,40250,93
20240726,122400,3880412100,40250,40250,40250,40200,293
20240726,122300,3868619500,40250,40200,40250,40200,71
20240726,122200,3865762200,40250,40250,40250,40250,108
20240726,122100,3861415200,40200,40250,40250,40200,142
20240726,122000,3855702200,40250,40200,40250,40200,106
20240726,121900,3851437200,40250,40200,40250,40200,43
20240726,121800,3849706700,40200,40200,40250,40150,263
20240726,121700,3839132800,40200,40200,40200,40200,60
20240726,121600,3836720800,40200,40200,40250,40200,212
20240726,121500,3828196650,40200,40200,40200,40150,166
20240726,121400,3821530900,40250,40250,40250,40200,128
20240726,121300,3816379900,40250,40200,40250,40150,162
20240726,121200,3809867350,40200,40200,40200,40200,106
20240726,121100,3805606150,40200,40200,40200,40200,135
20240726,121000,3800179150,40150,40150,40200,40150,82
20240726,120900,3796883350,40200,40150,40200,40150,109
20240726,120800,3792506200,40150,40150,40150,40150,75
20240726,120700,3789494950,40150,40150,40150,40100,64
20240726,120600,3786925400,40150,40200,40250,40150,315
20240726,120500,3774267300,40200,40150,40200,40150,258
20240726,120400,3763898300,40150,40200,40200,40150,130
20240726,120300,3758672900,40200,40200,40200,40200,111
20240726,120200,3754210700,40200,40200,40200,40150,135
20240726,120100,3748783750,40200,40200,40200,40200,160
20240726,120000,3742351750,40200,40200,40200,40150,224
20240726,115900,3733347150,40200,40200,40200,40200,72
20240726,115800,3730452750,40200,40200,40200,40150,115
20240726,115700,3725829850,40200,40150,40200,40150,133
20240726,115600,3720489550,40150,40150,40150,40150,116
20240726,115500,3715832150,40150,40100,40150,40100,69
20240726,115400,3713061850,40150,40150,40150,40100,114
20240726,115300,3708485400,40150,40100,40150,40050,96
20240726,115200,3704635100,40100,40250,40250,40100,156
20240726,115100,3698366100,40250,40200,40250,40200,112
20240726,115000,3693861300,40200,40200,40200,40200,59
20240726,114900,3691489500,40250,40200,40250,40150,104
20240726,114800,3687307500,40250,40200,40250,40200,244
20240726,114700,3677495250,40200,40150,40200,40100,276
20240726,114600,3666419450,40150,40150,40200,40150,102
20240726,114500,3662322700,40150,40150,40150,40100,43
20240726,114400,3660596600,40150,40250,40250,40150,460
20240726,114300,3642101500,40250,40250,40250,40250,113
20240726,114200,3637553250,40250,40250,40250,40200,98
20240726,114100,3633608800,40250,40200,40250,40200,252
20240726,114000,3623475150,40250,40250,40250,40250,175
20240726,113900,3616431400,40250,40250,40250,40250,166
20240726,113800,3609749900,40250,40250,40250,40200,278
20240726,113700,3598560500,40250,40250,40250,40250,161
20240726,113600,3592080250,40250,40250,40250,40250,123
20240726,113500,3587129500,40250,40250,40250,40200,200
20240726,113400,3579082000,40250,40200,40250,40200,193
20240726,113300,3571318450,40200,40150,40200,40150,163
20240726,113200,3564766350,40200,40200,40200,40150,255
20240726,113100,3554516100,40200,40200,40200,40200,187
20240726,113000,3546998700,40200,40200,40200,40150,128
20240726,112900,3541853150,40200,40200,40200,40150,291
20240726,112800,3530163800,40200,40200,40200,40150,228
20240726,112700,3520998250,40200,40200,40200,40200,151
20240726,112600,3514928050,40200,40150,40200,40100,318
20240726,112500,3502157250,40150,40150,40150,40150,188
20240726,112400,3494609050,40150,40100,40150,40100,149
20240726,112300,3488627200,40150,40150,40150,40150,129
20240726,112200,3483447850,40150,40150,40200,40150,474
20240726,112100,3464410400,40150,40150,40150,40150,195
20240726,112000,3456581150,40150,40150,40150,40100,137
20240726,111900,3451080750,40150,40100,40150,40100,339
20240726,111800,3437484900,40100,40150,40150,40100,133
20240726,111700,3432145600,40150,40150,40150,40100,168
20240726,111600,3425400450,40150,40150,40150,40150,144
20240726,111500,3419618850,40150,40150,40150,40150,183
20240726,111400,3412271400,40150,40150,40150,40150,147
20240726,111300,3406369350,40150,40150,40150,40150,253
20240726,111200,3396211400,40150,40100,40150,40100,193
20240726,111100,3388467000,40100,40100,40100,40100,89
20240726,111000,3384898100,40100,40050,40100,40050,219
20240726,110900,3376117000,40050,40050,40050,40050,58
20240726,110800,3373794100,40050,40000,40050,40000,121
20240726,110700,3368950350,40050,40050,40050,40050,87
20240726,110600,3365466000,40050,40050,40050,40000,39
20240726,110500,3363904100,40050,40100,40100,40050,271
20240726,110400,3353050250,40100,40100,40100,40050,174
20240726,110300,3346073800,40100,40150,40150,40100,102
20240726,110200,3341983250,40100,40150,40150,40100,956
20240726,110100,3303646600,40150,40150,40150,40100,39
20240726,110000,3302080900,40150,40150,40200,40150,226
20240726,105900,3293005850,40150,40150,40200,40100,140
20240726,105800,3287382300,40150,40150,40150,40100,67
20240726,105700,3284692300,40150,40200,40200,40150,214
20240726,105600,3276099450,40150,40200,40200,40150,172
20240726,105500,3269190250,40200,40250,40250,40150,434
20240726,105400,3251733600,40300,40300,40300,40250,187
20240726,105300,3244201950,40250,40250,40300,40250,197
20240726,105200,3236268550,40250,40300,40300,40200,305
20240726,105100,3223984550,40300,40250,40300,40250,168
20240726,105000,3217222000,40250,40250,40250,40250,267
20240726,104900,3206475250,40300,40300,40300,40250,256
20240726,104800,3196161200,40300,40250,40300,40250,271
20240726,104700,3185251300,40250,40250,40250,40200,160
20240726,104600,3178811450,40200,40200,40250,40200,224
20240726,104500,3169805150,40200,40150,40200,40150,189
20240726,104400,3162207400,40150,40150,40200,40100,636
20240726,104300,3136669700,40100,40150,40150,40100,558
20240726,104200,3114291400,40150,40300,40300,40150,1365
20240726,104100,3059350600,40300,40350,40350,40300,502
20240726,104000,3039116400,40350,40350,40350,40300,360
20240726,103900,3024598450,40350,40300,40350,40300,269
20240726,103800,3013749200,40300,40300,40300,40250,353
20240726,103700,2999523750,40300,40250,40300,40250,361
20240726,103600,2984992050,40250,40300,40300,40250,370
20240726,103500,2970087800,40350,40350,40350,40350,505
20240726,103400,2949711050,40350,40150,40350,40150,552
20240726,103300,2927501200,40200,40150,40200,40150,375
20240726,103200,2912444200,40150,40050,40150,40050,390
20240726,103100,2896809600,40050,40000,40050,39950,310
20240726,103000,2884402250,40000,39950,40000,39950,276
20240726,102900,2873373050,39950,40050,40050,39950,363
20240726,102800,2858856400,40050,40250,40250,40050,885
20240726,102700,2823323100,40300,40300,40350,40300,544
20240726,102600,2801395700,40300,40350,40400,40300,587
20240726,102500,2777708050,40400,40350,40400,40300,351
20240726,102400,2763533450,40350,40350,40350,40300,500
20240726,102300,2743358500,40350,40300,40350,40300,752
20240726,102200,2713043100,40250,40300,40300,40200,519
20240726,102100,2692148300,40300,40250,40300,40200,700
20240726,102000,2663971450,40200,40250,40250,40200,571
20240726,101900,2640990050,40250,40250,40250,40200,317
20240726,101800,2628231900,40250,40250,40250,40150,990
20240726,101700,2588422350,40200,40200,40250,40150,2077
20240726,101600,2504926000,40200,40200,40200,40150,190
20240726,101500,2497294700,40150,40150,40200,40150,61
20240726,101400,2494843900,40150,40100,40200,40100,922
20240726,101300,2457816950,40100,40100,40150,40100,1051
20240726,101200,2415671550,40100,40100,40150,40100,280
20240726,101100,2404442300,40100,40150,40150,40100,486
20240726,101000,2384945850,40150,40050,40150,40050,415
20240726,100900,2368301600,40100,40100,40100,40050,355
20240726,100800,2354067750,40100,40100,40100,40050,83
20240726,100700,2350741250,40050,40050,40100,40050,123
20240726,100600,2345809950,40050,40050,40100,40050,67
20240726,100500,2343124000,40050,40100,40100,40050,884
20240726,100400,2307708500,40100,40100,40100,40100,584
20240726,100300,2284290100,40100,40050,40100,40050,500
20240726,100200,2264256600,40050,40050,40100,40050,449
20240726,100100,2246271150,40050,40050,40050,40050,98
20240726,100000,2242346250,40050,40050,40100,40050,436
20240726,095900,2224883850,40050,40050,40100,40050,165
20240726,095800,2218271650,40050,40050,40050,40000,345
20240726,095700,2204454500,40050,40050,40050,40000,360
20240726,095600,2190037100,40050,40050,40100,40050,163
20240726,095500,2183507750,40050,40050,40100,40050,270
20240726,095400,2172693000,40050,40150,40150,40050,546
20240726,095300,2150793200,40150,40050,40150,40050,1531
20240726,095200,2089406550,40050,40050,40100,40050,935
20240726,095100,2051952000,40050,40000,40050,40000,563
20240726,095000,2029404700,40050,40000,40050,40000,148
20240726,094900,2023483400,39950,39950,40000,39950,730
20240726,094800,1994287300,39900,39900,39950,39850,270
20240726,094700,1983510400,39900,39950,39950,39850,1033
20240726,094600,1942316500,39950,39950,39950,39850,2691
20240726,094500,1834929050,39950,39950,40000,39950,569
20240726,094400,1812195850,39950,40050,40050,39900,830
20240726,094300,1779001300,40050,40100,40100,40050,883
20240726,094200,1743632250,40050,40100,40100,40050,186
20240726,094100,1736175450,40100,40000,40100,40000,1041
20240726,094000,1694488800,40000,40050,40050,40000,602
20240726,093900,1670386650,40050,39850,40050,39850,25026
20240726,093800,671326400,39800,39750,39800,39700,1169
20240726,093700,624845300,39700,39750,39750,39700,109
20240726,093600,620515400,39700,39750,39750,39700,386
20240726,093500,605188700,39750,39750,39750,39700,169
20240726,093400,598471000,39750,39800,39800,39700,634
20240726,093300,573273100,39800,39800,39800,39750,2066
20240726,093200,491047600,39750,39750,39750,39750,31
20240726,093100,489815350,39750,39750,39800,39750,246
20240726,093000,480036250,39750,39750,39750,39700,202
20240726,092900,472012700,39700,39750,39750,39700,237
20240726,092800,462592550,39750,39650,39750,39650,1569
20240726,092700,400295250,39650,39650,39650,39600,398
20240726,092600,384514600,39600,39650,39650,39600,55
20240726,092500,382336500,39650,39600,39650,39600,273
20240726,092400,371525400,39600,39600,39650,39600,300
20240726,092300,359645300,39600,39600,39650,39600,304
20240726,092200,347606400,39600,39650,39650,39600,86
20240726,092100,344198050,39650,39600,39650,39600,180
20240726,092000,337067750,39600,39600,39600,39600,191
20240726,091900,329504150,39500,39600,39600,39500,292
20240726,091800,317943550,39600,39650,39700,39600,339
20240726,091700,304503150,39700,39700,39700,39650,62
20240726,091600,302041800,39700,39650,39700,39650,160
20240726,091500,295695650,39650,39550,39700,39550,1736
20240726,091400,226984300,39500,39450,39550,39450,280
20240726,091300,215917650,39500,39500,39500,39450,38
20240726,091200,214416750,39500,39450,39500,39450,104
20240726,091100,210310850,39450,39400,39450,39400,30
20240726,091000,209127400,39400,39400,39400,39400,233
20240726,090900,199947200,39400,39450,39500,39350,311
20240726,090800,187676700,39450,39500,39550,39450,320
20240726,090700,175031250,39500,39550,39550,39500,163
20240726,090600,168587000,39550,39600,39600,39500,501
20240726,090500,148764250,39600,39450,39600,39450,277
20240726,090400,137799150,39450,39400,39600,39400,746
20240726,090300,108361950,39400,39400,39450,39250,249
20240726,090200,98550950,39350,39300,39350,39250,548
20240726,090100,77027650,39100,38800,39300,38800,287
20240726,090000,65821050,38800,38800,38800,38500,1697