KissMeData/435380/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,212900,7194230,2145,2145,2145,2145,17
20240726,212800,7194230,2145,2145,2145,2145,0
20240726,212700,7194230,2145,2145,2145,2145,0
20240726,212600,7194230,2145,2145,2145,2145,0
20240726,212500,7194230,2145,2145,2145,2145,0
20240726,212400,7194230,2145,2145,2145,2145,0
20240726,212300,7194230,2145,2145,2145,2145,0
20240726,212200,7194230,2145,2145,2145,2145,0
20240726,212100,7194230,2145,2145,2145,2145,0
20240726,212000,7194230,2145,2145,2145,2145,0
20240726,211900,7194230,2145,2145,2145,2145,0
20240726,211800,7194230,2145,2145,2145,2145,0
20240726,211700,7194230,2145,2145,2145,2145,0
20240726,211600,7194230,2145,2145,2145,2145,0
20240726,211500,7194230,2145,2145,2145,2145,0
20240726,211400,7194230,2145,2145,2145,2145,0
20240726,211300,7194230,2145,2145,2145,2145,0
20240726,211200,7194230,2145,2145,2145,2145,0
20240726,211100,7194230,2145,2145,2145,2145,0
20240726,211000,7194230,2145,2145,2145,2145,0
20240726,210900,7194230,2145,2145,2145,2145,0
20240726,210800,7194230,2145,2145,2145,2145,0
20240726,210700,7194230,2145,2145,2145,2145,0
20240726,210600,7194230,2145,2145,2145,2145,0
20240726,210500,7194230,2145,2145,2145,2145,0
20240726,210400,7194230,2145,2145,2145,2145,0
20240726,210300,7194230,2145,2145,2145,2145,0
20240726,210200,7194230,2145,2145,2145,2145,0
20240726,210100,7194230,2145,2145,2145,2145,0
20240726,210000,7194230,2145,2145,2145,2145,0
20240726,205900,7194230,2145,2145,2145,2145,17
20240726,205800,7194230,2145,2145,2145,2145,0
20240726,205700,7194230,2145,2145,2145,2145,0
20240726,205600,7194230,2145,2145,2145,2145,0
20240726,205500,7194230,2145,2145,2145,2145,0
20240726,205400,7194230,2145,2145,2145,2145,0
20240726,205300,7194230,2145,2145,2145,2145,0
20240726,205200,7194230,2145,2145,2145,2145,0
20240726,205100,7194230,2145,2145,2145,2145,0
20240726,205000,7194230,2145,2145,2145,2145,0
20240726,204900,7194230,2145,2145,2145,2145,0
20240726,204800,7194230,2145,2145,2145,2145,0
20240726,204700,7194230,2145,2145,2145,2145,0
20240726,204600,7194230,2145,2145,2145,2145,0
20240726,204500,7194230,2145,2145,2145,2145,0
20240726,204400,7194230,2145,2145,2145,2145,0
20240726,204300,7194230,2145,2145,2145,2145,0
20240726,204200,7194230,2145,2145,2145,2145,0
20240726,204100,7194230,2145,2145,2145,2145,0
20240726,204000,7194230,2145,2145,2145,2145,0
20240726,203900,7194230,2145,2145,2145,2145,0
20240726,203800,7194230,2145,2145,2145,2145,0
20240726,203700,7194230,2145,2145,2145,2145,0
20240726,203600,7194230,2145,2145,2145,2145,0
20240726,203500,7194230,2145,2145,2145,2145,0
20240726,203400,7194230,2145,2145,2145,2145,0
20240726,203300,7194230,2145,2145,2145,2145,0
20240726,203200,7194230,2145,2145,2145,2145,0
20240726,203100,7194230,2145,2145,2145,2145,0
20240726,203000,7194230,2145,2145,2145,2145,0
20240726,202900,7194230,2145,2145,2145,2145,17
20240726,202800,7194230,2145,2145,2145,2145,0
20240726,202700,7194230,2145,2145,2145,2145,0
20240726,202600,7194230,2145,2145,2145,2145,0
20240726,202500,7194230,2145,2145,2145,2145,0
20240726,202400,7194230,2145,2145,2145,2145,0
20240726,202300,7194230,2145,2145,2145,2145,0
20240726,202200,7194230,2145,2145,2145,2145,0
20240726,202100,7194230,2145,2145,2145,2145,0
20240726,202000,7194230,2145,2145,2145,2145,0
20240726,201900,7194230,2145,2145,2145,2145,0
20240726,201800,7194230,2145,2145,2145,2145,0
20240726,201700,7194230,2145,2145,2145,2145,0
20240726,201600,7194230,2145,2145,2145,2145,0
20240726,201500,7194230,2145,2145,2145,2145,0
20240726,201400,7194230,2145,2145,2145,2145,0
20240726,201300,7194230,2145,2145,2145,2145,0
20240726,201200,7194230,2145,2145,2145,2145,0
20240726,201100,7194230,2145,2145,2145,2145,0
20240726,201000,7194230,2145,2145,2145,2145,0
20240726,200900,7194230,2145,2145,2145,2145,0
20240726,200800,7194230,2145,2145,2145,2145,0
20240726,200700,7194230,2145,2145,2145,2145,0
20240726,200600,7194230,2145,2145,2145,2145,0
20240726,200500,7194230,2145,2145,2145,2145,0
20240726,200400,7194230,2145,2145,2145,2145,0
20240726,200300,7194230,2145,2145,2145,2145,0
20240726,200200,7194230,2145,2145,2145,2145,0
20240726,200100,7194230,2145,2145,2145,2145,0
20240726,200000,7194230,2145,2145,2145,2145,0
20240726,195900,7194230,2145,2145,2145,2145,17
20240726,195800,7194230,2145,2145,2145,2145,0
20240726,195700,7194230,2145,2145,2145,2145,0
20240726,195600,7194230,2145,2145,2145,2145,0
20240726,195500,7194230,2145,2145,2145,2145,0
20240726,195400,7194230,2145,2145,2145,2145,0
20240726,195300,7194230,2145,2145,2145,2145,0
20240726,195200,7194230,2145,2145,2145,2145,0
20240726,195100,7194230,2145,2145,2145,2145,0
20240726,195000,7194230,2145,2145,2145,2145,0
20240726,194900,7194230,2145,2145,2145,2145,0
20240726,194800,7194230,2145,2145,2145,2145,0
20240726,194700,7194230,2145,2145,2145,2145,0
20240726,194600,7194230,2145,2145,2145,2145,0
20240726,194500,7194230,2145,2145,2145,2145,0
20240726,194400,7194230,2145,2145,2145,2145,0
20240726,194300,7194230,2145,2145,2145,2145,0
20240726,194200,7194230,2145,2145,2145,2145,0
20240726,194100,7194230,2145,2145,2145,2145,0
20240726,194000,7194230,2145,2145,2145,2145,0
20240726,193900,7194230,2145,2145,2145,2145,0
20240726,193800,7194230,2145,2145,2145,2145,0
20240726,193700,7194230,2145,2145,2145,2145,0
20240726,193600,7194230,2145,2145,2145,2145,0
20240726,193500,7194230,2145,2145,2145,2145,0
20240726,193400,7194230,2145,2145,2145,2145,0
20240726,193300,7194230,2145,2145,2145,2145,0
20240726,193200,7194230,2145,2145,2145,2145,0
20240726,193100,7194230,2145,2145,2145,2145,0
20240726,193000,7194230,2145,2145,2145,2145,0
20240726,192900,7194230,2145,2145,2145,2145,17
20240726,192800,7194230,2145,2145,2145,2145,0
20240726,192700,7194230,2145,2145,2145,2145,0
20240726,192600,7194230,2145,2145,2145,2145,0
20240726,192500,7194230,2145,2145,2145,2145,0
20240726,192400,7194230,2145,2145,2145,2145,0
20240726,192300,7194230,2145,2145,2145,2145,0
20240726,192200,7194230,2145,2145,2145,2145,0
20240726,192100,7194230,2145,2145,2145,2145,0
20240726,192000,7194230,2145,2145,2145,2145,0
20240726,191900,7194230,2145,2145,2145,2145,0
20240726,191800,7194230,2145,2145,2145,2145,0
20240726,191700,7194230,2145,2145,2145,2145,0
20240726,191600,7194230,2145,2145,2145,2145,0
20240726,191500,7194230,2145,2145,2145,2145,0
20240726,191400,7194230,2145,2145,2145,2145,0
20240726,191300,7194230,2145,2145,2145,2145,0
20240726,191200,7194230,2145,2145,2145,2145,0
20240726,191100,7194230,2145,2145,2145,2145,0
20240726,191000,7194230,2145,2145,2145,2145,0
20240726,190900,7194230,2145,2145,2145,2145,0
20240726,190800,7194230,2145,2145,2145,2145,0
20240726,190700,7194230,2145,2145,2145,2145,0
20240726,190600,7194230,2145,2145,2145,2145,0
20240726,190500,7194230,2145,2145,2145,2145,0
20240726,190400,7194230,2145,2145,2145,2145,0
20240726,190300,7194230,2145,2145,2145,2145,0
20240726,190200,7194230,2145,2145,2145,2145,0
20240726,190100,7194230,2145,2145,2145,2145,0
20240726,190000,7194230,2145,2145,2145,2145,0
20240726,185900,7194230,2145,2145,2145,2145,17
20240726,185800,7194230,2145,2145,2145,2145,0
20240726,185700,7194230,2145,2145,2145,2145,0
20240726,185600,7194230,2145,2145,2145,2145,0
20240726,185500,7194230,2145,2145,2145,2145,0
20240726,185400,7194230,2145,2145,2145,2145,0
20240726,185300,7194230,2145,2145,2145,2145,0
20240726,185200,7194230,2145,2145,2145,2145,0
20240726,185100,7194230,2145,2145,2145,2145,0
20240726,185000,7194230,2145,2145,2145,2145,0
20240726,184900,7194230,2145,2145,2145,2145,0
20240726,184800,7194230,2145,2145,2145,2145,0
20240726,184700,7194230,2145,2145,2145,2145,0
20240726,184600,7194230,2145,2145,2145,2145,0
20240726,184500,7194230,2145,2145,2145,2145,0
20240726,184400,7194230,2145,2145,2145,2145,0
20240726,184300,7194230,2145,2145,2145,2145,0
20240726,184200,7194230,2145,2145,2145,2145,0
20240726,184100,7194230,2145,2145,2145,2145,0
20240726,184000,7194230,2145,2145,2145,2145,0
20240726,183900,7194230,2145,2145,2145,2145,0
20240726,183800,7194230,2145,2145,2145,2145,0
20240726,183700,7194230,2145,2145,2145,2145,0
20240726,183600,7194230,2145,2145,2145,2145,0
20240726,183500,7194230,2145,2145,2145,2145,0
20240726,183400,7194230,2145,2145,2145,2145,0
20240726,183300,7194230,2145,2145,2145,2145,0
20240726,183200,7194230,2145,2145,2145,2145,0
20240726,183100,7194230,2145,2145,2145,2145,0
20240726,183000,7194230,2145,2145,2145,2145,0
20240726,182900,7194230,2145,2145,2145,2145,17
20240726,182800,7194230,2145,2145,2145,2145,0
20240726,182700,7194230,2145,2145,2145,2145,0
20240726,182600,7194230,2145,2145,2145,2145,0
20240726,182500,7194230,2145,2145,2145,2145,0
20240726,182400,7194230,2145,2145,2145,2145,0
20240726,182300,7194230,2145,2145,2145,2145,0
20240726,182200,7194230,2145,2145,2145,2145,0
20240726,182100,7194230,2145,2145,2145,2145,0
20240726,182000,7194230,2145,2145,2145,2145,0
20240726,181900,7194230,2145,2145,2145,2145,0
20240726,181800,7194230,2145,2145,2145,2145,0
20240726,181700,7194230,2145,2145,2145,2145,0
20240726,181600,7194230,2145,2145,2145,2145,0
20240726,181500,7194230,2145,2145,2145,2145,0
20240726,181400,7194230,2145,2145,2145,2145,0
20240726,181300,7194230,2145,2145,2145,2145,0
20240726,181200,7194230,2145,2145,2145,2145,0
20240726,181100,7194230,2145,2145,2145,2145,0
20240726,181000,7194230,2145,2145,2145,2145,0
20240726,180900,7194230,2145,2145,2145,2145,0
20240726,180800,7194230,2145,2145,2145,2145,0
20240726,180700,7194230,2145,2145,2145,2145,0
20240726,180600,7194230,2145,2145,2145,2145,0
20240726,180500,7194230,2145,2145,2145,2145,0
20240726,180400,7194230,2145,2145,2145,2145,0
20240726,180300,7194230,2145,2145,2145,2145,0
20240726,180200,7194230,2145,2145,2145,2145,0
20240726,180100,7194230,2145,2145,2145,2145,0
20240726,180000,7194230,2145,2145,2145,2145,0
20240726,175900,7194230,2145,2145,2145,2145,17
20240726,175800,7194230,2145,2145,2145,2145,0
20240726,175700,7194230,2145,2145,2145,2145,0
20240726,175600,7194230,2145,2145,2145,2145,0
20240726,175500,7194230,2145,2145,2145,2145,0
20240726,175400,7194230,2145,2145,2145,2145,0
20240726,175300,7194230,2145,2145,2145,2145,0
20240726,175200,7194230,2145,2145,2145,2145,0
20240726,175100,7194230,2145,2145,2145,2145,0
20240726,175000,7194230,2145,2145,2145,2145,0
20240726,174900,7194230,2145,2145,2145,2145,0
20240726,174800,7194230,2145,2145,2145,2145,0
20240726,174700,7194230,2145,2145,2145,2145,0
20240726,174600,7194230,2145,2145,2145,2145,0
20240726,174500,7194230,2145,2145,2145,2145,0
20240726,174400,7194230,2145,2145,2145,2145,0
20240726,174300,7194230,2145,2145,2145,2145,0
20240726,174200,7194230,2145,2145,2145,2145,0
20240726,174100,7194230,2145,2145,2145,2145,0
20240726,174000,7194230,2145,2145,2145,2145,0
20240726,173900,7194230,2145,2145,2145,2145,0
20240726,173800,7194230,2145,2145,2145,2145,0
20240726,173700,7194230,2145,2145,2145,2145,0
20240726,173600,7194230,2145,2145,2145,2145,0
20240726,173500,7194230,2145,2145,2145,2145,0
20240726,173400,7194230,2145,2145,2145,2145,0
20240726,173300,7194230,2145,2145,2145,2145,0
20240726,173200,7194230,2145,2145,2145,2145,0
20240726,173100,7194230,2145,2145,2145,2145,0
20240726,173000,7194230,2145,2145,2145,2145,0
20240726,172900,7194230,2145,2145,2145,2145,17
20240726,172800,7194230,2145,2145,2145,2145,0
20240726,172700,7194230,2145,2145,2145,2145,0
20240726,172600,7194230,2145,2145,2145,2145,0
20240726,172500,7194230,2145,2145,2145,2145,0
20240726,172400,7194230,2145,2145,2145,2145,0
20240726,172300,7194230,2145,2145,2145,2145,0
20240726,172200,7194230,2145,2145,2145,2145,0
20240726,172100,7194230,2145,2145,2145,2145,0
20240726,172000,7194230,2145,2145,2145,2145,0
20240726,171900,7194230,2145,2145,2145,2145,0
20240726,171800,7194230,2145,2145,2145,2145,0
20240726,171700,7194230,2145,2145,2145,2145,0
20240726,171600,7194230,2145,2145,2145,2145,0
20240726,171500,7194230,2145,2145,2145,2145,0
20240726,171400,7194230,2145,2145,2145,2145,0
20240726,171300,7194230,2145,2145,2145,2145,0
20240726,171200,7194230,2145,2145,2145,2145,0
20240726,171100,7194230,2145,2145,2145,2145,0
20240726,171000,7194230,2145,2145,2145,2145,0
20240726,170900,7194230,2145,2145,2145,2145,0
20240726,170800,7194230,2145,2145,2145,2145,0
20240726,170700,7194230,2145,2145,2145,2145,0
20240726,170600,7194230,2145,2145,2145,2145,0
20240726,170500,7194230,2145,2145,2145,2145,0
20240726,170400,7194230,2145,2145,2145,2145,0
20240726,170300,7194230,2145,2145,2145,2145,0
20240726,170200,7194230,2145,2145,2145,2145,0
20240726,170100,7194230,2145,2145,2145,2145,0
20240726,170000,7194230,2145,2145,2145,2145,0
20240726,165900,7194230,2145,2145,2145,2145,17
20240726,165800,7194230,2145,2145,2145,2145,0
20240726,165700,7194230,2145,2145,2145,2145,0
20240726,165600,7194230,2145,2145,2145,2145,0
20240726,165500,7194230,2145,2145,2145,2145,0
20240726,165400,7194230,2145,2145,2145,2145,0
20240726,165300,7194230,2145,2145,2145,2145,0
20240726,165200,7194230,2145,2145,2145,2145,0
20240726,165100,7194230,2145,2145,2145,2145,0
20240726,165000,7194230,2145,2145,2145,2145,0
20240726,164900,7194230,2145,2145,2145,2145,0
20240726,164800,7194230,2145,2145,2145,2145,0
20240726,164700,7194230,2145,2145,2145,2145,0
20240726,164600,7194230,2145,2145,2145,2145,0
20240726,164500,7194230,2145,2145,2145,2145,0
20240726,164400,7194230,2145,2145,2145,2145,0
20240726,164300,7194230,2145,2145,2145,2145,0
20240726,164200,7194230,2145,2145,2145,2145,0
20240726,164100,7194230,2145,2145,2145,2145,0
20240726,164000,7194230,2145,2145,2145,2145,0
20240726,163900,7194230,2145,2145,2145,2145,0
20240726,163800,7194230,2145,2145,2145,2145,0
20240726,163700,7194230,2145,2145,2145,2145,0
20240726,163600,7194230,2145,2145,2145,2145,0
20240726,163500,7194230,2145,2145,2145,2145,0
20240726,163400,7194230,2145,2145,2145,2145,0
20240726,163300,7194230,2145,2145,2145,2145,0
20240726,163200,7194230,2145,2145,2145,2145,0
20240726,163100,7194230,2145,2145,2145,2145,0
20240726,163000,7194230,2145,2145,2145,2145,0
20240726,162900,7194230,2145,2145,2145,2145,17
20240726,162800,7194230,2145,2145,2145,2145,0
20240726,162700,7194230,2145,2145,2145,2145,0
20240726,162600,7194230,2145,2145,2145,2145,0
20240726,162500,7194230,2145,2145,2145,2145,0
20240726,162400,7194230,2145,2145,2145,2145,0
20240726,162300,7194230,2145,2145,2145,2145,0
20240726,162200,7194230,2145,2145,2145,2145,0
20240726,162100,7194230,2145,2145,2145,2145,0
20240726,162000,7194230,2145,2145,2145,2145,0
20240726,161900,7194230,2145,2145,2145,2145,0
20240726,161800,7194230,2145,2145,2145,2145,0
20240726,161700,7194230,2145,2145,2145,2145,0
20240726,161600,7194230,2145,2145,2145,2145,0
20240726,161500,7194230,2145,2145,2145,2145,0
20240726,161400,7194230,2145,2145,2145,2145,0
20240726,161300,7194230,2145,2145,2145,2145,0
20240726,161200,7194230,2145,2145,2145,2145,0
20240726,161100,7194230,2145,2145,2145,2145,0
20240726,161000,7194230,2145,2145,2145,2145,0
20240726,160900,7194230,2145,2145,2145,2145,0
20240726,160800,7194230,2145,2145,2145,2145,0
20240726,160700,7194230,2145,2145,2145,2145,0
20240726,160600,7194230,2145,2145,2145,2145,0
20240726,160500,7194230,2145,2145,2145,2145,0
20240726,160400,7194230,2145,2145,2145,2145,0
20240726,160300,7194230,2145,2145,2145,2145,0
20240726,160200,7194230,2145,2145,2145,2145,0
20240726,160100,7194230,2145,2145,2145,2145,0
20240726,160000,7194230,2145,2145,2145,2145,0
20240726,155900,7194230,2145,2145,2145,2145,17
20240726,155800,7194230,2145,2145,2145,2145,0
20240726,155700,7194230,2145,2145,2145,2145,0
20240726,155600,7194230,2145,2145,2145,2145,0
20240726,155500,7194230,2145,2145,2145,2145,0
20240726,155400,7194230,2145,2145,2145,2145,0
20240726,155300,7194230,2145,2145,2145,2145,0
20240726,155200,7194230,2145,2145,2145,2145,0
20240726,155100,7194230,2145,2145,2145,2145,0
20240726,155000,7194230,2145,2145,2145,2145,0
20240726,154900,7194230,2145,2145,2145,2145,0
20240726,154800,7194230,2145,2145,2145,2145,0
20240726,154700,7194230,2145,2145,2145,2145,0
20240726,154600,7194230,2145,2145,2145,2145,0
20240726,154500,7194230,2145,2145,2145,2145,0
20240726,154400,7194230,2145,2145,2145,2145,0
20240726,154300,7194230,2145,2145,2145,2145,0
20240726,154200,7194230,2145,2145,2145,2145,0
20240726,154100,7194230,2145,2145,2145,2145,0
20240726,154000,7194230,2145,2145,2145,2145,0
20240726,153900,7194230,2145,2145,2145,2145,0
20240726,153800,7194230,2145,2145,2145,2145,0
20240726,153700,7194230,2145,2145,2145,2145,0
20240726,153600,7194230,2145,2145,2145,2145,0
20240726,153500,7194230,2145,2145,2145,2145,0
20240726,153400,7194230,2145,2145,2145,2145,0
20240726,153300,7194230,2145,2145,2145,2145,0
20240726,153200,7194230,2145,2145,2145,2145,0
20240726,153100,7194230,2145,2145,2145,2145,0
20240726,153000,7194230,2145,2145,2145,2145,0
20240726,152900,7194230,2145,2145,2145,2145,0
20240726,152800,7194230,2145,2145,2145,2145,0
20240726,152700,7194230,2145,2145,2145,2145,0
20240726,152600,7194230,2145,2145,2145,2145,0
20240726,152500,7194230,2145,2145,2145,2145,0
20240726,152400,7194230,2145,2145,2145,2145,0
20240726,152300,7194230,2145,2145,2145,2145,0
20240726,152200,7194230,2145,2145,2145,2145,0
20240726,152100,7194230,2145,2145,2145,2145,0
20240726,152000,7194230,2145,2145,2145,2145,0
20240726,151900,7194230,2145,2145,2145,2145,0
20240726,151800,7194230,2145,2145,2145,2145,0
20240726,151700,7194230,2145,2145,2145,2145,0
20240726,151600,7194230,2145,2145,2145,2145,0
20240726,151500,7194230,2145,2145,2145,2145,0
20240726,151400,7194230,2145,2145,2145,2145,0
20240726,151300,7194230,2145,2145,2145,2145,0
20240726,151200,7194230,2145,2145,2145,2145,0
20240726,151100,7194230,2145,2145,2145,2145,0
20240726,151000,7194230,2145,2145,2145,2145,0
20240726,150900,7194230,2145,2145,2145,2145,0
20240726,150800,7194230,2145,2145,2145,2145,0
20240726,150700,7194230,2145,2145,2145,2145,0
20240726,150600,7194230,2145,2145,2145,2145,0
20240726,150500,7194230,2145,2145,2145,2145,0
20240726,150400,7194230,2145,2145,2145,2145,0
20240726,150300,7194230,2145,2145,2145,2145,0
20240726,150200,7194230,2145,2145,2145,2145,0
20240726,150100,7194230,2145,2145,2145,2145,0
20240726,150000,7194230,2145,2145,2145,2145,17
20240726,145900,7157765,2145,2145,2145,2145,0
20240726,145800,7157765,2145,2145,2145,2145,0
20240726,145700,7157765,2145,2145,2145,2145,0
20240726,145600,7157765,2145,2145,2145,2145,17
20240726,145500,7121300,2145,2145,2145,2145,0
20240726,145400,7121300,2145,2145,2145,2145,0
20240726,145300,7121300,2145,2145,2145,2145,17
20240726,145200,7084835,2145,2145,2145,2145,0
20240726,145100,7084835,2145,2145,2145,2145,0
20240726,145000,7084835,2145,2145,2145,2145,17
20240726,144900,7048370,2145,2145,2145,2145,0
20240726,144800,7048370,2145,2145,2145,2145,0
20240726,144700,7048370,2145,2145,2145,2145,17
20240726,144600,7011905,2145,2145,2145,2145,0
20240726,144500,7011905,2145,2145,2145,2145,0
20240726,144400,7011905,2145,2145,2145,2145,17
20240726,144300,6975440,2145,2145,2145,2145,0
20240726,144200,6975440,2145,2145,2145,2145,0
20240726,144100,6975440,2145,2145,2145,2145,17
20240726,144000,6938975,2145,2145,2145,2145,0
20240726,143900,6938975,2145,2145,2145,2145,0
20240726,143800,6938975,2145,2145,2145,2145,17
20240726,143700,6902510,2145,2145,2145,2145,0
20240726,143600,6902510,2145,2145,2145,2145,0
20240726,143500,6902510,2145,2145,2145,2145,17
20240726,143400,6866045,2145,2145,2145,2145,0
20240726,143300,6866045,2145,2145,2145,2145,0
20240726,143200,6866045,2145,2145,2145,2145,0
20240726,143100,6866045,2145,2145,2145,2145,17
20240726,143000,6829580,2145,2145,2145,2145,0
20240726,142900,6829580,2145,2145,2145,2145,0
20240726,142800,6829580,2145,2145,2145,2145,17
20240726,142700,6793115,2145,2145,2145,2145,0
20240726,142600,6793115,2145,2145,2145,2145,0
20240726,142500,6793115,2145,2145,2145,2145,17
20240726,142400,6756650,2145,2145,2145,2145,0
20240726,142300,6756650,2145,2145,2145,2145,0
20240726,142200,6756650,2145,2145,2145,2145,17
20240726,142100,6720185,2145,2145,2145,2145,0
20240726,142000,6720185,2145,2145,2145,2145,0
20240726,141900,6720185,2145,2145,2145,2145,17
20240726,141800,6683720,2145,2145,2145,2145,0
20240726,141700,6683720,2145,2145,2145,2145,0
20240726,141600,6683720,2145,2145,2145,2145,17
20240726,141500,6647255,2145,2145,2145,2145,0
20240726,141400,6647255,2145,2145,2145,2145,0
20240726,141300,6647255,2145,2145,2145,2145,17
20240726,141200,6610790,2145,2145,2145,2145,0
20240726,141100,6610790,2145,2145,2145,2145,0
20240726,141000,6610790,2145,2145,2145,2145,17
20240726,140900,6574325,2145,2145,2145,2145,0
20240726,140800,6574325,2145,2145,2145,2145,0
20240726,140700,6574325,2145,2145,2145,2145,17
20240726,140600,6537860,2145,2145,2145,2145,0
20240726,140500,6537860,2145,2145,2145,2145,0
20240726,140400,6537860,2145,2145,2145,2145,0
20240726,140300,6537860,2145,2145,2145,2145,17
20240726,140200,6501395,2145,2145,2145,2145,0
20240726,140100,6501395,2145,2145,2145,2145,0
20240726,140000,6501395,2145,2145,2145,2145,17
20240726,135900,6464930,2145,2145,2145,2145,0
20240726,135800,6464930,2145,2145,2145,2145,0
20240726,135700,6464930,2145,2145,2145,2145,17
20240726,135600,6428465,2145,2145,2145,2145,0
20240726,135500,6428465,2145,2145,2145,2145,0
20240726,135400,6428465,2145,2145,2145,2145,17
20240726,135300,6392000,2145,2145,2145,2145,0
20240726,135200,6392000,2145,2145,2145,2145,0
20240726,135100,6392000,2145,2145,2145,2145,17
20240726,135000,6355535,2145,2145,2145,2145,0
20240726,134900,6355535,2145,2145,2145,2145,0
20240726,134800,6355535,2145,2145,2145,2145,17
20240726,134700,6319070,2145,2145,2145,2145,0
20240726,134600,6319070,2145,2145,2145,2145,0
20240726,134500,6319070,2145,2145,2145,2145,17
20240726,134400,6282605,2145,2145,2145,2145,0
20240726,134300,6282605,2145,2145,2145,2145,0
20240726,134200,6282605,2145,2145,2145,2145,17
20240726,134100,6246140,2145,2145,2145,2145,0
20240726,134000,6246140,2145,2145,2145,2145,0
20240726,133900,6246140,2145,2145,2145,2145,17
20240726,133800,6209675,2145,2145,2145,2145,0
20240726,133700,6209675,2145,2145,2145,2145,0
20240726,133600,6209675,2145,2145,2145,2145,0
20240726,133500,6209675,2145,2145,2145,2145,17
20240726,133400,6173210,2145,2145,2145,2145,0
20240726,133300,6173210,2145,2145,2145,2145,0
20240726,133200,6173210,2145,2145,2145,2145,17
20240726,133100,6136745,2145,2145,2145,2145,0
20240726,133000,6136745,2145,2145,2145,2145,0
20240726,132900,6136745,2145,2145,2145,2145,17
20240726,132800,6100280,2145,2145,2145,2145,0
20240726,132700,6100280,2145,2145,2145,2145,0
20240726,132600,6100280,2145,2145,2145,2145,17
20240726,132500,6063815,2145,2145,2145,2145,0
20240726,132400,6063815,2145,2145,2145,2145,0
20240726,132300,6063815,2145,2145,2145,2145,356
20240726,132200,5300195,2160,2160,2160,2160,1
20240726,132100,5298035,2145,2145,2145,2145,0
20240726,132000,5298035,2145,2145,2145,2145,17
20240726,131900,5261570,2145,2145,2145,2145,0
20240726,131800,5261570,2145,2145,2145,2145,0
20240726,131700,5261570,2145,2145,2145,2145,17
20240726,131600,5225105,2145,2145,2145,2145,0
20240726,131500,5225105,2145,2145,2145,2145,0
20240726,131400,5225105,2145,2145,2145,2145,17
20240726,131300,5188640,2145,2145,2145,2145,0
20240726,131200,5188640,2145,2145,2145,2145,0
20240726,131100,5188640,2145,2145,2145,2145,17
20240726,131000,5152175,2145,2145,2145,2145,0
20240726,130900,5152175,2145,2145,2145,2145,0
20240726,130800,5152175,2145,2145,2145,2145,0
20240726,130700,5152175,2145,2145,2145,2145,17
20240726,130600,5115710,2145,2145,2145,2145,0
20240726,130500,5115710,2145,2145,2145,2145,0
20240726,130400,5115710,2145,2145,2145,2145,17
20240726,130300,5079245,2145,2145,2145,2145,0
20240726,130200,5079245,2145,2145,2145,2145,0
20240726,130100,5079245,2145,2145,2145,2145,17
20240726,130000,5042780,2145,2145,2145,2145,0
20240726,125900,5042780,2145,2145,2145,2145,0
20240726,125800,5042780,2145,2145,2145,2145,17
20240726,125700,5006315,2145,2145,2145,2145,0
20240726,125600,5006315,2145,2145,2145,2145,0
20240726,125500,5006315,2145,2145,2145,2145,17
20240726,125400,4969850,2145,2145,2145,2145,0
20240726,125300,4969850,2145,2145,2145,2145,0
20240726,125200,4969850,2145,2145,2145,2145,17
20240726,125100,4933385,2145,2145,2145,2145,0
20240726,125000,4933385,2145,2145,2145,2145,0
20240726,124900,4933385,2145,2145,2145,2145,17
20240726,124800,4896920,2145,2145,2145,2145,0
20240726,124700,4896920,2145,2145,2145,2145,0
20240726,124600,4896920,2145,2145,2145,2145,17
20240726,124500,4860455,2145,2145,2145,2145,0
20240726,124400,4860455,2145,2145,2145,2145,0
20240726,124300,4860455,2145,2145,2145,2145,0
20240726,124200,4860455,2145,2145,2145,2145,17
20240726,124100,4823990,2145,2145,2145,2145,0
20240726,124000,4823990,2145,2145,2145,2145,0
20240726,123900,4823990,2145,2145,2145,2145,17
20240726,123800,4787525,2145,2145,2145,2145,0
20240726,123700,4787525,2145,2145,2145,2145,0
20240726,123600,4787525,2145,2145,2145,2145,17
20240726,123500,4751060,2145,2145,2145,2145,0
20240726,123400,4751060,2145,2145,2145,2145,0
20240726,123300,4751060,2145,2145,2145,2145,17
20240726,123200,4714595,2145,2145,2145,2145,0
20240726,123100,4714595,2145,2145,2145,2145,0
20240726,123000,4714595,2145,2145,2145,2145,17
20240726,122900,4678130,2145,2145,2145,2145,0
20240726,122800,4678130,2145,2145,2145,2145,0
20240726,122700,4678130,2145,2145,2145,2145,17
20240726,122600,4641665,2160,2160,2160,2160,0
20240726,122500,4641665,2160,2160,2160,2160,0
20240726,122400,4641665,2160,2145,2160,2145,18
20240726,122300,4603040,2145,2145,2145,2145,0
20240726,122200,4603040,2145,2145,2145,2145,0
20240726,122100,4603040,2145,2145,2145,2145,17
20240726,122000,4566575,2145,2145,2145,2145,0
20240726,121900,4566575,2145,2145,2145,2145,0
20240726,121800,4566575,2145,2145,2145,2145,17
20240726,121700,4530110,2145,2145,2145,2145,0
20240726,121600,4530110,2145,2145,2145,2145,0
20240726,121500,4530110,2145,2145,2145,2145,0
20240726,121400,4530110,2145,2145,2145,2145,17
20240726,121300,4493645,2145,2145,2145,2145,0
20240726,121200,4493645,2145,2145,2145,2145,0
20240726,121100,4493645,2145,2145,2145,2145,17
20240726,121000,4457180,2145,2145,2145,2145,0
20240726,120900,4457180,2145,2145,2145,2145,0
20240726,120800,4457180,2145,2145,2145,2145,17
20240726,120700,4420715,2145,2145,2145,2145,0
20240726,120600,4420715,2145,2145,2145,2145,0
20240726,120500,4420715,2145,2145,2145,2145,17
20240726,120400,4384250,2145,2145,2145,2145,0
20240726,120300,4384250,2145,2145,2145,2145,0
20240726,120200,4384250,2145,2145,2145,2145,17
20240726,120100,4347785,2145,2145,2145,2145,0
20240726,120000,4347785,2145,2145,2145,2145,0
20240726,115900,4347785,2145,2145,2145,2145,17
20240726,115800,4311320,2145,2145,2145,2145,0
20240726,115700,4311320,2145,2145,2145,2145,0
20240726,115600,4311320,2145,2145,2145,2145,17
20240726,115500,4274855,2145,2145,2145,2145,0
20240726,115400,4274855,2145,2145,2145,2145,0
20240726,115300,4274855,2145,2145,2145,2145,17
20240726,115200,4238390,2150,2150,2150,2150,0
20240726,115100,4238390,2150,2150,2150,2150,0
20240726,115000,4238390,2150,2150,2150,2150,48
20240726,114900,4135190,2150,2150,2150,2150,0
20240726,114800,4135190,2150,2150,2150,2150,0
20240726,114700,4135190,2150,2150,2150,2150,0
20240726,114600,4135190,2150,2150,2150,2150,17
20240726,114500,4098640,2150,2150,2150,2150,0
20240726,114400,4098640,2150,2150,2150,2150,0
20240726,114300,4098640,2150,2150,2150,2150,17
20240726,114200,4062090,2150,2150,2150,2150,0
20240726,114100,4062090,2150,2150,2150,2150,0
20240726,114000,4062090,2150,2150,2150,2150,17
20240726,113900,4025540,2150,2150,2150,2150,0
20240726,113800,4025540,2150,2150,2150,2150,0
20240726,113700,4025540,2150,2150,2150,2150,17
20240726,113600,3988990,2150,2150,2150,2150,0
20240726,113500,3988990,2150,2150,2150,2150,0
20240726,113400,3988990,2150,2150,2150,2150,17
20240726,113300,3952440,2150,2150,2150,2150,0
20240726,113200,3952440,2150,2150,2150,2150,0
20240726,113100,3952440,2150,2150,2150,2150,17
20240726,113000,3915890,2150,2150,2150,2150,0
20240726,112900,3915890,2150,2150,2150,2150,0
20240726,112800,3915890,2150,2150,2150,2150,17
20240726,112700,3879340,2150,2150,2150,2150,0
20240726,112600,3879340,2150,2150,2150,2150,0
20240726,112500,3879340,2150,2150,2150,2150,17
20240726,112400,3842790,2150,2150,2150,2150,0
20240726,112300,3842790,2150,2150,2150,2150,0
20240726,112200,3842790,2150,2150,2150,2150,0
20240726,112100,3842790,2150,2150,2150,2150,17
20240726,112000,3806240,2150,2150,2150,2150,0
20240726,111900,3806240,2150,2150,2150,2150,0
20240726,111800,3806240,2150,2150,2150,2150,17
20240726,111700,3769690,2150,2150,2150,2150,0
20240726,111600,3769690,2150,2150,2150,2150,0
20240726,111500,3769690,2150,2150,2150,2150,17
20240726,111400,3733140,2150,2150,2150,2150,0
20240726,111300,3733140,2150,2150,2150,2150,0
20240726,111200,3733140,2150,2150,2150,2150,17
20240726,111100,3696590,2150,2150,2150,2150,0
20240726,111000,3696590,2150,2150,2150,2150,0
20240726,110900,3696590,2150,2150,2150,2150,17
20240726,110800,3660040,2150,2150,2150,2150,0
20240726,110700,3660040,2150,2150,2150,2150,0
20240726,110600,3660040,2150,2150,2150,2150,17
20240726,110500,3623490,2150,2150,2150,2150,0
20240726,110400,3623490,2150,2150,2150,2150,0
20240726,110300,3623490,2150,2150,2150,2150,17
20240726,110200,3586940,2150,2150,2150,2150,0
20240726,110100,3586940,2150,2150,2150,2150,0
20240726,110000,3586940,2150,2150,2150,2150,17
20240726,105900,3550390,2150,2150,2150,2150,0
20240726,105800,3550390,2150,2150,2150,2150,0
20240726,105700,3550390,2150,2150,2150,2150,17
20240726,105600,3513840,2150,2150,2150,2150,0
20240726,105500,3513840,2150,2150,2150,2150,0
20240726,105400,3513840,2150,2150,2150,2150,0
20240726,105300,3513840,2150,2150,2150,2150,17
20240726,105200,3477290,2150,2150,2150,2150,0
20240726,105100,3477290,2150,2150,2150,2150,0
20240726,105000,3477290,2150,2150,2150,2150,17
20240726,104900,3440740,2150,2150,2150,2150,0
20240726,104800,3440740,2150,2150,2150,2150,0
20240726,104700,3440740,2150,2150,2150,2150,17
20240726,104600,3404190,2150,2150,2150,2150,0
20240726,104500,3404190,2150,2150,2150,2150,0
20240726,104400,3404190,2150,2150,2150,2150,17
20240726,104300,3367640,2150,2150,2150,2150,0
20240726,104200,3367640,2150,2150,2150,2150,0
20240726,104100,3367640,2150,2150,2150,2150,17
20240726,104000,3331090,2150,2150,2150,2150,0
20240726,103900,3331090,2150,2150,2150,2150,0
20240726,103800,3331090,2150,2150,2150,2150,17
20240726,103700,3294540,2150,2150,2150,2150,0
20240726,103600,3294540,2150,2150,2150,2150,0
20240726,103500,3294540,2150,2150,2150,2150,17
20240726,103400,3257990,2150,2150,2150,2150,0
20240726,103300,3257990,2150,2150,2150,2150,0
20240726,103200,3257990,2150,2150,2150,2150,1191
20240726,103100,697340,2150,2150,2150,2150,0
20240726,103000,697340,2150,2150,2150,2150,0
20240726,102900,697340,2150,2150,2150,2150,17
20240726,102800,660790,2150,2150,2150,2150,0
20240726,102700,660790,2150,2150,2150,2150,0
20240726,102600,660790,2150,2150,2150,2150,0
20240726,102500,660790,2150,2160,2160,2150,23
20240726,102400,611280,2160,2160,2160,2160,0
20240726,102300,611280,2160,2160,2160,2160,0
20240726,102200,611280,2160,2160,2160,2160,17
20240726,102100,574560,2160,2160,2160,2160,0
20240726,102000,574560,2160,2160,2160,2160,0
20240726,101900,574560,2160,2160,2160,2160,17
20240726,101800,537840,2160,2160,2160,2160,0
20240726,101700,537840,2160,2160,2160,2160,0
20240726,101600,537840,2160,2160,2160,2160,17
20240726,101500,501120,2160,2160,2160,2160,0
20240726,101400,501120,2160,2160,2160,2160,0
20240726,101300,501120,2160,2160,2160,2160,17
20240726,101200,464400,2160,2160,2160,2160,0
20240726,101100,464400,2160,2160,2160,2160,0
20240726,101000,464400,2160,2160,2160,2160,17
20240726,100900,427680,2160,2160,2160,2160,0
20240726,100800,427680,2160,2160,2160,2160,0
20240726,100700,427680,2160,2160,2160,2160,17
20240726,100600,390960,2160,2160,2160,2160,0
20240726,100500,390960,2160,2160,2160,2160,0
20240726,100400,390960,2160,2160,2160,2160,17
20240726,100300,354240,2160,2160,2160,2160,0
20240726,100200,354240,2160,2160,2160,2160,0
20240726,100100,354240,2160,2160,2160,2160,17
20240726,100000,317520,2160,2160,2160,2160,0
20240726,095900,317520,2160,2160,2160,2160,0
20240726,095800,317520,2160,2160,2160,2160,0
20240726,095700,317520,2160,2160,2160,2160,17
20240726,095600,280800,2160,2160,2160,2160,0
20240726,095500,280800,2160,2160,2160,2160,0
20240726,095400,280800,2160,2160,2160,2160,17
20240726,095300,244080,2160,2160,2160,2160,0
20240726,095200,244080,2160,2160,2160,2160,0
20240726,095100,244080,2160,2160,2160,2160,17
20240726,095000,207360,2160,2160,2160,2160,0
20240726,094900,207360,2160,2160,2160,2160,0
20240726,094800,207360,2160,2160,2160,2160,0
20240726,094700,207360,2160,2160,2160,2160,0
20240726,094600,207360,2160,2160,2160,2160,0
20240726,094500,207360,2160,2160,2160,2160,0
20240726,094400,207360,2160,2160,2160,2160,0
20240726,094300,207360,2160,2160,2160,2160,0
20240726,094200,207360,2160,2160,2160,2160,0
20240726,094100,207360,2160,2160,2160,2160,0
20240726,094000,207360,2160,2160,2160,2160,0
20240726,093900,207360,2160,2160,2160,2160,0
20240726,093800,207360,2160,2160,2160,2160,0
20240726,093700,207360,2160,2160,2160,2160,0
20240726,093600,207360,2160,2160,2160,2160,0
20240726,093500,207360,2160,2160,2160,2160,0
20240726,093400,207360,2160,2160,2160,2160,0
20240726,093300,207360,2160,2160,2160,2160,0
20240726,093200,207360,2160,2160,2160,2160,0
20240726,093100,207360,2160,2160,2160,2160,0
20240726,093000,207360,2160,2160,2160,2160,0
20240726,092900,207360,2160,2160,2160,2160,0
20240726,092800,207360,2160,2160,2160,2160,0
20240726,092700,207360,2160,2160,2160,2160,0
20240726,092600,207360,2160,2160,2160,2160,0
20240726,092500,207360,2160,2160,2160,2160,0
20240726,092400,207360,2160,2160,2160,2160,0
20240726,092300,207360,2160,2160,2160,2160,0
20240726,092200,207360,2160,2160,2160,2160,0
20240726,092100,207360,2160,2160,2160,2160,0
20240726,092000,207360,2160,2160,2160,2160,0
20240726,091900,207360,2160,2160,2160,2160,0
20240726,091800,207360,2160,2160,2160,2160,0
20240726,091700,207360,2160,2160,2160,2160,0
20240726,091600,207360,2160,2160,2160,2160,0
20240726,091500,207360,2160,2160,2160,2160,0
20240726,091400,207360,2160,2160,2160,2160,0
20240726,091300,207360,2160,2160,2160,2160,0
20240726,091200,207360,2160,2160,2160,2160,0
20240726,091100,207360,2160,2160,2160,2160,0
20240726,091000,207360,2160,2160,2160,2160,96
20240726,090900,0,2165,2165,2165,2165,0
20240726,090800,0,2165,2165,2165,2165,0
20240726,090700,0,2165,2165,2165,2165,0
20240726,090600,0,2165,2165,2165,2165,0
20240726,090500,0,2165,2165,2165,2165,0
20240726,090400,0,2165,2165,2165,2165,0
20240726,090300,0,2165,2165,2165,2165,0
20240726,090200,0,2165,2165,2165,2165,0
20240726,090100,0,2165,2165,2165,2165,0
20240726,090000,0,2165,2165,2165,2165,0