KissMeData/331920/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,210900,666377175,3750,3750,3750,3750,6630
20240726,210800,666377175,3750,3750,3750,3750,0
20240726,210700,666377175,3750,3750,3750,3750,0
20240726,210600,666377175,3750,3750,3750,3750,0
20240726,210500,666377175,3750,3750,3750,3750,0
20240726,210400,666377175,3750,3750,3750,3750,0
20240726,210300,666377175,3750,3750,3750,3750,0
20240726,210200,666377175,3750,3750,3750,3750,0
20240726,210100,666377175,3750,3750,3750,3750,0
20240726,210000,666377175,3750,3750,3750,3750,0
20240726,205900,666377175,3750,3750,3750,3750,0
20240726,205800,666377175,3750,3750,3750,3750,0
20240726,205700,666377175,3750,3750,3750,3750,0
20240726,205600,666377175,3750,3750,3750,3750,0
20240726,205500,666377175,3750,3750,3750,3750,0
20240726,205400,666377175,3750,3750,3750,3750,0
20240726,205300,666377175,3750,3750,3750,3750,0
20240726,205200,666377175,3750,3750,3750,3750,0
20240726,205100,666377175,3750,3750,3750,3750,0
20240726,205000,666377175,3750,3750,3750,3750,0
20240726,204900,666377175,3750,3750,3750,3750,0
20240726,204800,666377175,3750,3750,3750,3750,0
20240726,204700,666377175,3750,3750,3750,3750,0
20240726,204600,666377175,3750,3750,3750,3750,0
20240726,204500,666377175,3750,3750,3750,3750,0
20240726,204400,666377175,3750,3750,3750,3750,0
20240726,204300,666377175,3750,3750,3750,3750,0
20240726,204200,666377175,3750,3750,3750,3750,0
20240726,204100,666377175,3750,3750,3750,3750,0
20240726,204000,666377175,3750,3750,3750,3750,0
20240726,203900,666377175,3750,3750,3750,3750,6630
20240726,203800,666377175,3750,3750,3750,3750,0
20240726,203700,666377175,3750,3750,3750,3750,0
20240726,203600,666377175,3750,3750,3750,3750,0
20240726,203500,666377175,3750,3750,3750,3750,0
20240726,203400,666377175,3750,3750,3750,3750,0
20240726,203300,666377175,3750,3750,3750,3750,0
20240726,203200,666377175,3750,3750,3750,3750,0
20240726,203100,666377175,3750,3750,3750,3750,0
20240726,203000,666377175,3750,3750,3750,3750,0
20240726,202900,666377175,3750,3750,3750,3750,0
20240726,202800,666377175,3750,3750,3750,3750,0
20240726,202700,666377175,3750,3750,3750,3750,0
20240726,202600,666377175,3750,3750,3750,3750,0
20240726,202500,666377175,3750,3750,3750,3750,0
20240726,202400,666377175,3750,3750,3750,3750,0
20240726,202300,666377175,3750,3750,3750,3750,0
20240726,202200,666377175,3750,3750,3750,3750,0
20240726,202100,666377175,3750,3750,3750,3750,0
20240726,202000,666377175,3750,3750,3750,3750,0
20240726,201900,666377175,3750,3750,3750,3750,0
20240726,201800,666377175,3750,3750,3750,3750,0
20240726,201700,666377175,3750,3750,3750,3750,0
20240726,201600,666377175,3750,3750,3750,3750,0
20240726,201500,666377175,3750,3750,3750,3750,0
20240726,201400,666377175,3750,3750,3750,3750,0
20240726,201300,666377175,3750,3750,3750,3750,0
20240726,201200,666377175,3750,3750,3750,3750,0
20240726,201100,666377175,3750,3750,3750,3750,0
20240726,201000,666377175,3750,3750,3750,3750,0
20240726,200900,666377175,3750,3750,3750,3750,6630
20240726,200800,666377175,3750,3750,3750,3750,0
20240726,200700,666377175,3750,3750,3750,3750,0
20240726,200600,666377175,3750,3750,3750,3750,0
20240726,200500,666377175,3750,3750,3750,3750,0
20240726,200400,666377175,3750,3750,3750,3750,0
20240726,200300,666377175,3750,3750,3750,3750,0
20240726,200200,666377175,3750,3750,3750,3750,0
20240726,200100,666377175,3750,3750,3750,3750,0
20240726,200000,666377175,3750,3750,3750,3750,0
20240726,195900,666377175,3750,3750,3750,3750,0
20240726,195800,666377175,3750,3750,3750,3750,0
20240726,195700,666377175,3750,3750,3750,3750,0
20240726,195600,666377175,3750,3750,3750,3750,0
20240726,195500,666377175,3750,3750,3750,3750,0
20240726,195400,666377175,3750,3750,3750,3750,0
20240726,195300,666377175,3750,3750,3750,3750,0
20240726,195200,666377175,3750,3750,3750,3750,0
20240726,195100,666377175,3750,3750,3750,3750,0
20240726,195000,666377175,3750,3750,3750,3750,0
20240726,194900,666377175,3750,3750,3750,3750,0
20240726,194800,666377175,3750,3750,3750,3750,0
20240726,194700,666377175,3750,3750,3750,3750,0
20240726,194600,666377175,3750,3750,3750,3750,0
20240726,194500,666377175,3750,3750,3750,3750,0
20240726,194400,666377175,3750,3750,3750,3750,0
20240726,194300,666377175,3750,3750,3750,3750,0
20240726,194200,666377175,3750,3750,3750,3750,0
20240726,194100,666377175,3750,3750,3750,3750,0
20240726,194000,666377175,3750,3750,3750,3750,0
20240726,193900,666377175,3750,3750,3750,3750,6630
20240726,193800,666377175,3750,3750,3750,3750,0
20240726,193700,666377175,3750,3750,3750,3750,0
20240726,193600,666377175,3750,3750,3750,3750,0
20240726,193500,666377175,3750,3750,3750,3750,0
20240726,193400,666377175,3750,3750,3750,3750,0
20240726,193300,666377175,3750,3750,3750,3750,0
20240726,193200,666377175,3750,3750,3750,3750,0
20240726,193100,666377175,3750,3750,3750,3750,0
20240726,193000,666377175,3750,3750,3750,3750,0
20240726,192900,666377175,3750,3750,3750,3750,0
20240726,192800,666377175,3750,3750,3750,3750,0
20240726,192700,666377175,3750,3750,3750,3750,0
20240726,192600,666377175,3750,3750,3750,3750,0
20240726,192500,666377175,3750,3750,3750,3750,0
20240726,192400,666377175,3750,3750,3750,3750,0
20240726,192300,666377175,3750,3750,3750,3750,0
20240726,192200,666377175,3750,3750,3750,3750,0
20240726,192100,666377175,3750,3750,3750,3750,0
20240726,192000,666377175,3750,3750,3750,3750,0
20240726,191900,666377175,3750,3750,3750,3750,0
20240726,191800,666377175,3750,3750,3750,3750,0
20240726,191700,666377175,3750,3750,3750,3750,0
20240726,191600,666377175,3750,3750,3750,3750,0
20240726,191500,666377175,3750,3750,3750,3750,0
20240726,191400,666377175,3750,3750,3750,3750,0
20240726,191300,666377175,3750,3750,3750,3750,0
20240726,191200,666377175,3750,3750,3750,3750,0
20240726,191100,666377175,3750,3750,3750,3750,0
20240726,191000,666377175,3750,3750,3750,3750,0
20240726,190900,666377175,3750,3750,3750,3750,6630
20240726,190800,666377175,3750,3750,3750,3750,0
20240726,190700,666377175,3750,3750,3750,3750,0
20240726,190600,666377175,3750,3750,3750,3750,0
20240726,190500,666377175,3750,3750,3750,3750,0
20240726,190400,666377175,3750,3750,3750,3750,0
20240726,190300,666377175,3750,3750,3750,3750,0
20240726,190200,666377175,3750,3750,3750,3750,0
20240726,190100,666377175,3750,3750,3750,3750,0
20240726,190000,666377175,3750,3750,3750,3750,0
20240726,185900,666377175,3750,3750,3750,3750,0
20240726,185800,666377175,3750,3750,3750,3750,0
20240726,185700,666377175,3750,3750,3750,3750,0
20240726,185600,666377175,3750,3750,3750,3750,0
20240726,185500,666377175,3750,3750,3750,3750,0
20240726,185400,666377175,3750,3750,3750,3750,0
20240726,185300,666377175,3750,3750,3750,3750,0
20240726,185200,666377175,3750,3750,3750,3750,0
20240726,185100,666377175,3750,3750,3750,3750,0
20240726,185000,666377175,3750,3750,3750,3750,0
20240726,184900,666377175,3750,3750,3750,3750,0
20240726,184800,666377175,3750,3750,3750,3750,0
20240726,184700,666377175,3750,3750,3750,3750,0
20240726,184600,666377175,3750,3750,3750,3750,0
20240726,184500,666377175,3750,3750,3750,3750,0
20240726,184400,666377175,3750,3750,3750,3750,0
20240726,184300,666377175,3750,3750,3750,3750,0
20240726,184200,666377175,3750,3750,3750,3750,0
20240726,184100,666377175,3750,3750,3750,3750,0
20240726,184000,666377175,3750,3750,3750,3750,0
20240726,183900,666377175,3750,3750,3750,3750,6630
20240726,183800,666377175,3750,3750,3750,3750,0
20240726,183700,666377175,3750,3750,3750,3750,0
20240726,183600,666377175,3750,3750,3750,3750,0
20240726,183500,666377175,3750,3750,3750,3750,0
20240726,183400,666377175,3750,3750,3750,3750,0
20240726,183300,666377175,3750,3750,3750,3750,0
20240726,183200,666377175,3750,3750,3750,3750,0
20240726,183100,666377175,3750,3750,3750,3750,0
20240726,183000,666377175,3750,3750,3750,3750,0
20240726,182900,666377175,3750,3750,3750,3750,0
20240726,182800,666377175,3750,3750,3750,3750,0
20240726,182700,666377175,3750,3750,3750,3750,0
20240726,182600,666377175,3750,3750,3750,3750,0
20240726,182500,666377175,3750,3750,3750,3750,0
20240726,182400,666377175,3750,3750,3750,3750,0
20240726,182300,666377175,3750,3750,3750,3750,0
20240726,182200,666377175,3750,3750,3750,3750,0
20240726,182100,666377175,3750,3750,3750,3750,0
20240726,182000,666377175,3750,3750,3750,3750,0
20240726,181900,666377175,3750,3750,3750,3750,0
20240726,181800,666377175,3750,3750,3750,3750,0
20240726,181700,666377175,3750,3750,3750,3750,0
20240726,181600,666377175,3750,3750,3750,3750,0
20240726,181500,666377175,3750,3750,3750,3750,0
20240726,181400,666377175,3750,3750,3750,3750,0
20240726,181300,666377175,3750,3750,3750,3750,0
20240726,181200,666377175,3750,3750,3750,3750,0
20240726,181100,666377175,3750,3750,3750,3750,0
20240726,181000,666377175,3750,3750,3750,3750,0
20240726,180900,666377175,3750,3750,3750,3750,6630
20240726,180800,666377175,3750,3750,3750,3750,0
20240726,180700,666377175,3750,3750,3750,3750,0
20240726,180600,666377175,3750,3750,3750,3750,0
20240726,180500,666377175,3750,3750,3750,3750,0
20240726,180400,666377175,3750,3750,3750,3750,0
20240726,180300,666377175,3750,3750,3750,3750,0
20240726,180200,666377175,3750,3750,3750,3750,0
20240726,180100,666377175,3750,3750,3750,3750,0
20240726,180000,666377175,3750,3750,3750,3750,0
20240726,175900,666377175,3750,3750,3750,3750,0
20240726,175800,666377175,3750,3750,3750,3750,0
20240726,175700,666377175,3750,3750,3750,3750,0
20240726,175600,666377175,3750,3750,3750,3750,0
20240726,175500,666377175,3750,3750,3750,3750,0
20240726,175400,666377175,3750,3750,3750,3750,0
20240726,175300,666377175,3750,3750,3750,3750,0
20240726,175200,666377175,3750,3750,3750,3750,0
20240726,175100,666377175,3750,3750,3750,3750,0
20240726,175000,666377175,3750,3750,3750,3750,0
20240726,174900,666377175,3750,3750,3750,3750,0
20240726,174800,666377175,3750,3750,3750,3750,0
20240726,174700,666377175,3750,3750,3750,3750,0
20240726,174600,666377175,3750,3750,3750,3750,0
20240726,174500,666377175,3750,3750,3750,3750,0
20240726,174400,666377175,3750,3750,3750,3750,0
20240726,174300,666377175,3750,3750,3750,3750,0
20240726,174200,666377175,3750,3750,3750,3750,0
20240726,174100,666377175,3750,3750,3750,3750,0
20240726,174000,666377175,3750,3750,3750,3750,0
20240726,173900,666377175,3750,3750,3750,3750,6630
20240726,173800,666377175,3750,3750,3750,3750,0
20240726,173700,666377175,3750,3750,3750,3750,0
20240726,173600,666377175,3750,3750,3750,3750,0
20240726,173500,666377175,3750,3750,3750,3750,0
20240726,173400,666377175,3750,3750,3750,3750,0
20240726,173300,666377175,3750,3750,3750,3750,0
20240726,173200,666377175,3750,3750,3750,3750,0
20240726,173100,666377175,3750,3750,3750,3750,0
20240726,173000,666377175,3750,3750,3750,3750,0
20240726,172900,666377175,3750,3750,3750,3750,0
20240726,172800,666377175,3750,3750,3750,3750,0
20240726,172700,666377175,3750,3750,3750,3750,0
20240726,172600,666377175,3750,3750,3750,3750,0
20240726,172500,666377175,3750,3750,3750,3750,0
20240726,172400,666377175,3750,3750,3750,3750,0
20240726,172300,666377175,3750,3750,3750,3750,0
20240726,172200,666377175,3750,3750,3750,3750,0
20240726,172100,666377175,3750,3750,3750,3750,0
20240726,172000,666377175,3750,3750,3750,3750,0
20240726,171900,666377175,3750,3750,3750,3750,0
20240726,171800,666377175,3750,3750,3750,3750,0
20240726,171700,666377175,3750,3750,3750,3750,0
20240726,171600,666377175,3750,3750,3750,3750,0
20240726,171500,666377175,3750,3750,3750,3750,0
20240726,171400,666377175,3750,3750,3750,3750,0
20240726,171300,666377175,3750,3750,3750,3750,0
20240726,171200,666377175,3750,3750,3750,3750,0
20240726,171100,666377175,3750,3750,3750,3750,0
20240726,171000,666377175,3750,3750,3750,3750,0
20240726,170900,666377175,3750,3750,3750,3750,6630
20240726,170800,666377175,3750,3750,3750,3750,0
20240726,170700,666377175,3750,3750,3750,3750,0
20240726,170600,666377175,3750,3750,3750,3750,0
20240726,170500,666377175,3750,3750,3750,3750,0
20240726,170400,666377175,3750,3750,3750,3750,0
20240726,170300,666377175,3750,3750,3750,3750,0
20240726,170200,666377175,3750,3750,3750,3750,0
20240726,170100,666377175,3750,3750,3750,3750,0
20240726,170000,666377175,3750,3750,3750,3750,0
20240726,165900,666377175,3750,3750,3750,3750,0
20240726,165800,666377175,3750,3750,3750,3750,0
20240726,165700,666377175,3750,3750,3750,3750,0
20240726,165600,666377175,3750,3750,3750,3750,0
20240726,165500,666377175,3750,3750,3750,3750,0
20240726,165400,666377175,3750,3750,3750,3750,0
20240726,165300,666377175,3750,3750,3750,3750,0
20240726,165200,666377175,3750,3750,3750,3750,0
20240726,165100,666377175,3750,3750,3750,3750,0
20240726,165000,666377175,3750,3750,3750,3750,0
20240726,164900,666377175,3750,3750,3750,3750,0
20240726,164800,666377175,3750,3750,3750,3750,0
20240726,164700,666377175,3750,3750,3750,3750,0
20240726,164600,666377175,3750,3750,3750,3750,0
20240726,164500,666377175,3750,3750,3750,3750,0
20240726,164400,666377175,3750,3750,3750,3750,0
20240726,164300,666377175,3750,3750,3750,3750,0
20240726,164200,666377175,3750,3750,3750,3750,0
20240726,164100,666377175,3750,3750,3750,3750,0
20240726,164000,666377175,3750,3750,3750,3750,0
20240726,163900,666377175,3750,3750,3750,3750,6630
20240726,163800,666377175,3750,3750,3750,3750,0
20240726,163700,666377175,3750,3750,3750,3750,0
20240726,163600,666377175,3750,3750,3750,3750,0
20240726,163500,666377175,3750,3750,3750,3750,0
20240726,163400,666377175,3750,3750,3750,3750,0
20240726,163300,666377175,3750,3750,3750,3750,0
20240726,163200,666377175,3750,3750,3750,3750,0
20240726,163100,666377175,3750,3750,3750,3750,0
20240726,163000,666377175,3750,3750,3750,3750,0
20240726,162900,666377175,3750,3750,3750,3750,0
20240726,162800,666377175,3750,3750,3750,3750,0
20240726,162700,666377175,3750,3750,3750,3750,0
20240726,162600,666377175,3750,3750,3750,3750,0
20240726,162500,666377175,3750,3750,3750,3750,0
20240726,162400,666377175,3750,3750,3750,3750,0
20240726,162300,666377175,3750,3750,3750,3750,0
20240726,162200,666377175,3750,3750,3750,3750,0
20240726,162100,666377175,3750,3750,3750,3750,0
20240726,162000,666377175,3750,3750,3750,3750,0
20240726,161900,666377175,3750,3750,3750,3750,0
20240726,161800,666377175,3750,3750,3750,3750,0
20240726,161700,666377175,3750,3750,3750,3750,0
20240726,161600,666377175,3750,3750,3750,3750,0
20240726,161500,666377175,3750,3750,3750,3750,0
20240726,161400,666377175,3750,3750,3750,3750,0
20240726,161300,666377175,3750,3750,3750,3750,0
20240726,161200,666377175,3750,3750,3750,3750,0
20240726,161100,666377175,3750,3750,3750,3750,0
20240726,161000,666377175,3750,3750,3750,3750,0
20240726,160900,666377175,3750,3750,3750,3750,6630
20240726,160800,666377175,3750,3750,3750,3750,0
20240726,160700,666377175,3750,3750,3750,3750,0
20240726,160600,666377175,3750,3750,3750,3750,0
20240726,160500,666377175,3750,3750,3750,3750,0
20240726,160400,666377175,3750,3750,3750,3750,0
20240726,160300,666377175,3750,3750,3750,3750,0
20240726,160200,666377175,3750,3750,3750,3750,0
20240726,160100,666377175,3750,3750,3750,3750,0
20240726,160000,666377175,3750,3750,3750,3750,0
20240726,155900,666377175,3750,3750,3750,3750,0
20240726,155800,666377175,3750,3750,3750,3750,0
20240726,155700,666377175,3750,3750,3750,3750,0
20240726,155600,666377175,3750,3750,3750,3750,0
20240726,155500,666377175,3750,3750,3750,3750,0
20240726,155400,666377175,3750,3750,3750,3750,0
20240726,155300,666377175,3750,3750,3750,3750,0
20240726,155200,666377175,3750,3750,3750,3750,0
20240726,155100,666377175,3750,3750,3750,3750,0
20240726,155000,666377175,3750,3750,3750,3750,0
20240726,154900,666377175,3750,3750,3750,3750,0
20240726,154800,666377175,3750,3750,3750,3750,0
20240726,154700,666377175,3750,3750,3750,3750,0
20240726,154600,666377175,3750,3750,3750,3750,0
20240726,154500,666377175,3750,3750,3750,3750,0
20240726,154400,666377175,3750,3750,3750,3750,0
20240726,154300,666377175,3750,3750,3750,3750,0
20240726,154200,666377175,3750,3750,3750,3750,0
20240726,154100,666377175,3750,3750,3750,3750,0
20240726,154000,666377175,3750,3750,3750,3750,0
20240726,153900,666377175,3750,3750,3750,3750,6630
20240726,153800,666377175,3750,3750,3750,3750,0
20240726,153700,666377175,3750,3750,3750,3750,0
20240726,153600,666377175,3750,3750,3750,3750,0
20240726,153500,666377175,3750,3750,3750,3750,0
20240726,153400,666377175,3750,3750,3750,3750,0
20240726,153300,666377175,3750,3750,3750,3750,0
20240726,153200,666377175,3750,3750,3750,3750,0
20240726,153100,666377175,3750,3750,3750,3750,0
20240726,153000,666377175,3750,3750,3750,3750,6630
20240726,152900,641514675,3745,3745,3745,3745,0
20240726,152800,641514675,3745,3745,3745,3745,0
20240726,152700,641514675,3745,3745,3745,3745,0
20240726,152600,641514675,3745,3745,3745,3745,0
20240726,152500,641514675,3745,3745,3745,3745,0
20240726,152400,641514675,3745,3745,3745,3745,0
20240726,152300,641514675,3745,3745,3745,3745,0
20240726,152200,641514675,3745,3745,3745,3745,0
20240726,152100,641514675,3745,3745,3745,3745,0
20240726,152000,641514675,3745,3745,3745,3745,0
20240726,151900,641514675,3745,3745,3770,3745,766
20240726,151800,638641955,3785,3740,3785,3740,613
20240726,151700,636347970,3740,3770,3800,3740,4891
20240726,151600,618025065,3770,3820,3820,3770,126
20240726,151500,617549715,3810,3810,3810,3800,574
20240726,151400,615362925,3790,3810,3810,3790,287
20240726,151300,614272305,3810,3805,3810,3805,2
20240726,151200,614264690,3795,3795,3795,3795,77
20240726,151100,613972475,3820,3795,3820,3795,6
20240726,151000,613949680,3825,3810,3825,3795,1270
20240726,150900,609104320,3815,3815,3815,3815,0
20240726,150800,609104320,3815,3790,3815,3785,2437
20240726,150700,599849545,3790,3790,3790,3790,13
20240726,150600,599800275,3790,3775,3790,3760,340
20240726,150500,598515605,3760,3770,3770,3760,300
20240726,150400,597387575,3775,3775,3775,3775,0
20240726,150300,597387575,3775,3775,3775,3775,6
20240726,150200,597364925,3775,3770,3775,3770,7
20240726,150100,597338510,3775,3775,3775,3775,0
20240726,150000,597338510,3775,3770,3775,3770,169
20240726,145900,596700545,3775,3760,3775,3760,176
20240726,145800,596038725,3760,3760,3760,3740,10
20240726,145700,596001205,3760,3745,3760,3745,25
20240726,145600,595907505,3760,3755,3760,3755,14
20240726,145500,595854870,3760,3755,3760,3740,3533
20240726,145400,582640830,3755,3750,3755,3750,9
20240726,145300,582607050,3750,3750,3750,3750,22
20240726,145200,582524550,3750,3750,3750,3750,7
20240726,145100,582498300,3745,3745,3745,3745,0
20240726,145000,582498300,3745,3745,3745,3745,136
20240726,144900,581988980,3745,3745,3745,3745,0
20240726,144800,581988980,3745,3740,3745,3740,25
20240726,144700,581895360,3750,3760,3760,3740,65
20240726,144600,581651760,3760,3755,3760,3720,350
20240726,144500,580348480,3760,3760,3760,3760,0
20240726,144400,580348480,3760,3760,3760,3760,0
20240726,144300,580348480,3760,3760,3760,3760,1
20240726,144200,580344720,3765,3765,3765,3765,2
20240726,144100,580337190,3780,3780,3780,3780,44
20240726,144000,580170870,3780,3780,3780,3780,0
20240726,143900,580170870,3780,3780,3780,3780,1
20240726,143800,580167090,3780,3740,3780,3740,2
20240726,143700,580159570,3780,3780,3780,3780,0
20240726,143600,580159570,3780,3730,3780,3730,11
20240726,143500,580118490,3730,3755,3760,3730,373
20240726,143400,578726370,3790,3790,3790,3790,0
20240726,143300,578726370,3790,3790,3790,3790,0
20240726,143200,578726370,3790,3790,3790,3790,0
20240726,143100,578726370,3790,3790,3790,3790,0
20240726,143000,578726370,3790,3790,3790,3790,0
20240726,142900,578726370,3790,3790,3790,3790,0
20240726,142800,578726370,3790,3790,3790,3790,23
20240726,142700,578639200,3790,3790,3790,3790,0
20240726,142600,578639200,3790,3765,3790,3765,1261
20240726,142500,573891465,3785,3785,3785,3785,30
20240726,142400,573777915,3795,3795,3795,3795,0
20240726,142300,573777915,3795,3765,3795,3765,507
20240726,142200,571868895,3765,3765,3765,3765,180
20240726,142100,571191195,3795,3795,3795,3795,0
20240726,142000,571191195,3795,3795,3795,3795,0
20240726,141900,571191195,3795,3795,3795,3795,4
20240726,141800,571176015,3790,3790,3790,3790,47
20240726,141700,570997885,3800,3800,3800,3800,0
20240726,141600,570997885,3800,3800,3800,3800,0
20240726,141500,570997885,3800,3800,3800,3800,0
20240726,141400,570997885,3800,3800,3800,3800,0
20240726,141300,570997885,3800,3795,3800,3795,503
20240726,141200,569087490,3800,3800,3800,3800,0
20240726,141100,569087490,3800,3780,3800,3780,7
20240726,141000,569060910,3810,3810,3810,3810,0
20240726,140900,569060910,3810,3810,3810,3810,0
20240726,140800,569060910,3810,3795,3810,3795,20
20240726,140700,568984860,3795,3795,3795,3795,1413
20240726,140600,563622525,3795,3790,3795,3790,1170
20240726,140500,559185955,3790,3760,3790,3760,1001
20240726,140400,555401105,3715,3740,3740,3715,8
20240726,140300,555371360,3765,3765,3765,3765,0
20240726,140200,555371360,3765,3765,3765,3765,0
20240726,140100,555371360,3765,3765,3765,3765,1
20240726,140000,555367595,3770,3770,3770,3770,1
20240726,135900,555363825,3770,3770,3770,3770,0
20240726,135800,555363825,3770,3765,3770,3765,30
20240726,135700,555250865,3770,3770,3770,3770,0
20240726,135600,555250865,3770,3770,3770,3770,0
20240726,135500,555250865,3770,3770,3770,3770,0
20240726,135400,555250865,3770,3745,3770,3745,370
20240726,135300,553859510,3750,3750,3750,3750,0
20240726,135200,553859510,3750,3750,3750,3750,0
20240726,135100,553859510,3750,3745,3750,3745,5
20240726,135000,553840775,3730,3730,3730,3730,2
20240726,134900,553833315,3750,3750,3750,3750,0
20240726,134800,553833315,3750,3750,3750,3750,0
20240726,134700,553833315,3750,3725,3750,3725,27
20240726,134600,553732695,3750,3750,3750,3750,0
20240726,134500,553732695,3750,3735,3750,3735,2
20240726,134400,553725210,3730,3730,3730,3730,0
20240726,134300,553725210,3730,3730,3730,3730,0
20240726,134200,553725210,3730,3730,3730,3730,153
20240726,134100,553154520,3730,3730,3730,3730,0
20240726,134000,553154520,3730,3730,3730,3730,1
20240726,133900,553150790,3735,3735,3735,3735,0
20240726,133800,553150790,3735,3735,3735,3735,0
20240726,133700,553150790,3735,3735,3735,3735,0
20240726,133600,553150790,3735,3735,3735,3735,0
20240726,133500,553150790,3735,3735,3735,3735,0
20240726,133400,553150790,3735,3735,3735,3735,31
20240726,133300,553035005,3730,3730,3730,3730,0
20240726,133200,553035005,3730,3730,3730,3730,150
20240726,133100,552475505,3710,3705,3710,3705,534
20240726,133000,550494925,3705,3705,3705,3705,0
20240726,132900,550494925,3705,3705,3705,3705,131
20240726,132800,550009570,3705,3705,3705,3705,0
20240726,132700,550009570,3705,3710,3710,3705,66
20240726,132600,549764935,3710,3715,3715,3710,451
20240726,132500,548091685,3725,3725,3725,3725,0
20240726,132400,548091685,3725,3725,3725,3725,2
20240726,132300,548084235,3710,3710,3710,3710,0
20240726,132200,548084235,3710,3710,3710,3710,0
20240726,132100,548084235,3710,3715,3715,3710,28
20240726,132000,547980300,3715,3725,3725,3710,557
20240726,131900,545913610,3730,3730,3730,3730,36
20240726,131800,545779330,3730,3730,3730,3730,0
20240726,131700,545779330,3730,3730,3730,3730,1
20240726,131600,545775600,3730,3735,3735,3730,3
20240726,131500,545764405,3740,3740,3740,3740,1
20240726,131400,545760665,3745,3745,3745,3745,1
20240726,131300,545756920,3750,3750,3750,3750,2
20240726,131200,545749420,3725,3725,3725,3725,0
20240726,131100,545749420,3725,3725,3725,3725,29
20240726,131000,545641395,3725,3715,3725,3705,1197
20240726,130900,541200240,3715,3745,3745,3715,791
20240726,130800,538254595,3745,3745,3745,3745,0
20240726,130700,538254595,3745,3745,3745,3745,140
20240726,130600,537730295,3750,3745,3750,3730,537
20240726,130500,535720210,3750,3750,3750,3750,4
20240726,130400,535705210,3750,3755,3755,3750,2
20240726,130300,535697705,3755,3755,3755,3755,0
20240726,130200,535697705,3755,3760,3760,3755,7
20240726,130100,535671395,3760,3760,3760,3760,0
20240726,130000,535671395,3760,3760,3760,3760,1
20240726,125900,535667635,3775,3775,3775,3775,0
20240726,125800,535667635,3775,3775,3775,3775,0
20240726,125700,535667635,3775,3775,3775,3775,0
20240726,125600,535667635,3775,3775,3775,3775,1
20240726,125500,535663860,3735,3735,3735,3735,0
20240726,125400,535663860,3735,3735,3735,3735,0
20240726,125300,535663860,3735,3735,3735,3735,0
20240726,125200,535663860,3735,3735,3735,3735,0
20240726,125100,535663860,3735,3735,3735,3735,0
20240726,125000,535663860,3735,3735,3735,3735,1
20240726,124900,535660125,3735,3735,3735,3735,0
20240726,124800,535660125,3735,3735,3735,3735,451
20240726,124700,533975640,3735,3735,3735,3735,0
20240726,124600,533975640,3735,3735,3735,3735,8
20240726,124500,533945760,3735,3735,3735,3735,817
20240726,124400,530894265,3735,3780,3780,3735,2
20240726,124300,530886750,3780,3780,3780,3780,3
20240726,124200,530875410,3785,3785,3785,3785,0
20240726,124100,530875410,3785,3785,3785,3785,0
20240726,124000,530875410,3785,3785,3785,3785,0
20240726,123900,530875410,3785,3785,3785,3785,214
20240726,123800,530065420,3785,3770,3785,3735,2585
20240726,123700,520406800,3770,3770,3770,3770,7
20240726,123600,520380410,3770,3795,3810,3770,12
20240726,123500,520334870,3795,3795,3795,3795,1
20240726,123400,520331075,3770,3770,3770,3770,1
20240726,123300,520327305,3810,3810,3810,3810,0
20240726,123200,520327305,3810,3805,3810,3805,13
20240726,123100,520277785,3810,3810,3810,3810,40
20240726,123000,520125385,3820,3810,3820,3810,375
20240726,122900,518692895,3820,3785,3820,3785,602
20240726,122800,516393325,3755,3820,3820,3755,320
20240726,122700,515172355,3820,3790,3820,3790,1000
20240726,122600,511370535,3790,3775,3790,3775,441
20240726,122500,509701305,3785,3760,3785,3755,588
20240726,122400,507489340,3755,3780,3780,3755,1005
20240726,122300,503713790,3800,3800,3800,3800,20
20240726,122200,503637790,3800,3800,3800,3800,0
20240726,122100,503637790,3800,3800,3800,3800,0
20240726,122000,503637790,3800,3795,3800,3765,702
20240726,121900,500979225,3795,3795,3795,3795,500
20240726,121800,499081725,3795,3795,3795,3795,0
20240726,121700,499081725,3795,3795,3795,3795,0
20240726,121600,499081725,3795,3795,3795,3795,0
20240726,121500,499081725,3795,3795,3795,3795,1
20240726,121400,499077930,3795,3795,3795,3795,0
20240726,121300,499077930,3795,3795,3795,3795,0
20240726,121200,499077930,3795,3795,3795,3795,0
20240726,121100,499077930,3795,3750,3795,3750,154
20240726,121000,498499595,3740,3760,3760,3740,1694
20240726,120900,492159955,3800,3800,3800,3800,0
20240726,120800,492159955,3800,3800,3800,3800,52
20240726,120700,491962355,3810,3810,3810,3810,2
20240726,120600,491954735,3810,3810,3810,3810,0
20240726,120500,491954735,3810,3810,3810,3810,1
20240726,120400,491950925,3810,3775,3810,3760,64
20240726,120300,491710085,3795,3825,3830,3795,547
20240726,120200,489630080,3830,3795,3830,3795,53
20240726,120100,489428910,3795,3800,3830,3795,246
20240726,120000,488494775,3830,3830,3830,3830,205
20240726,115900,487709625,3830,3805,3830,3800,428
20240726,115800,486080600,3840,3870,3870,3805,148
20240726,115700,485516935,3870,3795,3875,3795,4811
20240726,115600,467158745,3790,3765,3790,3765,834
20240726,115500,464008100,3765,3765,3765,3765,0
20240726,115400,464008100,3765,3765,3765,3765,0
20240726,115300,464008100,3765,3765,3765,3765,4
20240726,115200,463993040,3765,3765,3765,3765,0
20240726,115100,463993040,3765,3760,3765,3760,1453
20240726,115000,458522500,3755,3755,3755,3755,0
20240726,114900,458522500,3755,3755,3755,3755,0
20240726,114800,458522500,3755,3760,3760,3755,3
20240726,114700,458511230,3760,3760,3760,3760,18
20240726,114600,458443550,3760,3760,3760,3760,1
20240726,114500,458439790,3715,3715,3715,3715,19
20240726,114400,458369205,3715,3715,3715,3715,34
20240726,114300,458242895,3715,3715,3715,3715,0
20240726,114200,458242895,3715,3720,3720,3715,39
20240726,114100,458097950,3720,3720,3720,3720,0
20240726,114000,458097950,3720,3720,3720,3720,0
20240726,113900,458097950,3720,3720,3720,3720,0
20240726,113800,458097950,3720,3720,3720,3720,0
20240726,113700,458097950,3720,3720,3720,3720,0
20240726,113600,458097950,3720,3720,3720,3720,0
20240726,113500,458097950,3720,3765,3765,3720,2
20240726,113400,458090465,3765,3750,3765,3750,824
20240726,113300,454990165,3765,3765,3765,3765,0
20240726,113200,454990165,3765,3760,3765,3760,36
20240726,113100,454854635,3725,3725,3725,3725,161
20240726,113000,454254910,3750,3750,3750,3750,0
20240726,112900,454254910,3750,3750,3750,3750,1646
20240726,112800,448082410,3750,3755,3765,3750,2036
20240726,112700,440436235,3750,3750,3755,3750,586
20240726,112600,438238640,3750,3735,3750,3735,479
20240726,112500,436444360,3735,3735,3735,3735,0
20240726,112400,436444360,3735,3735,3735,3735,3
20240726,112300,436433155,3735,3735,3735,3735,107
20240726,112200,436033510,3730,3725,3730,3725,728
20240726,112100,433318570,3730,3730,3730,3730,0
20240726,112000,433318570,3730,3725,3730,3725,1000
20240726,111900,429589375,3725,3700,3725,3700,2
20240726,111800,429581950,3700,3680,3700,3680,413
20240726,111700,428059240,3680,3680,3680,3680,1
20240726,111600,428055560,3685,3685,3685,3685,0
20240726,111500,428055560,3685,3685,3685,3685,0
20240726,111400,428055560,3685,3685,3685,3685,15
20240726,111300,428000285,3685,3685,3685,3685,0
20240726,111200,428000285,3685,3685,3685,3685,0
20240726,111100,428000285,3685,3685,3685,3685,0
20240726,111000,428000285,3685,3685,3685,3685,27
20240726,110900,427900790,3700,3670,3700,3655,2351
20240726,110800,419251515,3660,3695,3695,3660,71
20240726,110700,418990560,3695,3695,3695,3695,0
20240726,110600,418990560,3695,3675,3695,3675,87
20240726,110500,418670815,3695,3695,3695,3695,0
20240726,110400,418670815,3695,3685,3695,3665,1519
20240726,110300,413090685,3685,3685,3685,3685,0
20240726,110200,413090685,3685,3685,3685,3685,101
20240726,110100,412718500,3705,3705,3705,3705,0
20240726,110000,412718500,3705,3705,3705,3705,1
20240726,105900,412714795,3685,3685,3685,3680,156
20240726,105800,412140410,3680,3680,3680,3680,0
20240726,105700,412140410,3680,3700,3715,3670,205
20240726,105600,411385180,3700,3700,3700,3700,11
20240726,105500,411344480,3730,3730,3730,3730,0
20240726,105400,411344480,3730,3670,3730,3670,1599
20240726,105300,405466550,3670,3700,3730,3670,1982
20240726,105200,398156350,3700,3720,3725,3700,802
20240726,105100,395182430,3730,3730,3730,3730,1
20240726,105000,395178700,3715,3715,3715,3710,390
20240726,104900,393729875,3730,3740,3760,3705,1312
20240726,104800,388838920,3765,3725,3775,3725,1015
20240726,104700,385044330,3725,3700,3725,3700,269
20240726,104600,384045070,3700,3710,3710,3675,2180
20240726,104500,375986425,3730,3730,3750,3710,2550
20240726,104400,366492265,3730,3730,3730,3720,546
20240726,104300,364457785,3755,3755,3755,3730,157
20240726,104200,363868425,3755,3785,3785,3720,8534
20240726,104100,331838680,3785,3830,3870,3780,7514
20240726,104000,303226225,3845,3875,3875,3835,5645
20240726,103900,281357680,3885,3885,3885,3885,0
20240726,103800,281357680,3885,3770,3885,3770,9711
20240726,103700,244082890,3755,3755,3755,3755,551
20240726,103600,242013885,3755,3760,3760,3750,476
20240726,103500,240226185,3755,3755,3755,3755,8
20240726,103400,240196145,3755,3755,3755,3755,22
20240726,103300,240113535,3755,3745,3755,3745,1493
20240726,103200,234515970,3745,3720,3745,3720,219
20240726,103100,233699080,3720,3720,3720,3720,34
20240726,103000,233572600,3740,3740,3740,3740,17
20240726,102900,233509020,3730,3730,3730,3710,574
20240726,102800,231368160,3725,3735,3735,3725,244
20240726,102700,230457395,3735,3680,3735,3680,1340
20240726,102600,225517435,3680,3680,3680,3680,41
20240726,102500,225366555,3650,3670,3685,3650,112
20240726,102400,224957455,3665,3650,3665,3650,69
20240726,102300,224704585,3640,3640,3640,3640,0
20240726,102200,224704585,3640,3640,3640,3640,0
20240726,102100,224704585,3640,3640,3640,3640,0
20240726,102000,224704585,3640,3645,3645,3640,595
20240726,101900,222538235,3665,3665,3665,3665,1407
20240726,101800,217381580,3665,3665,3665,3665,252
20240726,101700,216458000,3660,3660,3660,3660,30
20240726,101600,216348200,3660,3660,3660,3660,6
20240726,101500,216326240,3660,3660,3660,3660,1148
20240726,101400,212124560,3650,3645,3650,3645,2340
20240726,101300,203584575,3640,3640,3640,3640,152
20240726,101200,203031295,3645,3645,3645,3645,9
20240726,101100,202998490,3640,3640,3640,3640,313
20240726,101000,201859170,3635,3635,3635,3635,3
20240726,100900,201848265,3615,3615,3615,3615,0
20240726,100800,201848265,3615,3615,3620,3610,218
20240726,100700,201060140,3650,3650,3650,3650,1
20240726,100600,201056490,3650,3625,3650,3625,1318
20240726,100500,196253670,3625,3610,3625,3610,1024
20240726,100400,192545295,3605,3605,3605,3605,26
20240726,100300,192451565,3610,3610,3610,3605,4
20240726,100200,192437135,3610,3610,3610,3610,1
20240726,100100,192433525,3610,3610,3610,3610,0
20240726,100000,192433525,3610,3615,3615,3610,4
20240726,095900,192419075,3615,3605,3615,3605,442
20240726,095800,190825645,3590,3590,3590,3590,1
20240726,095700,190822055,3605,3605,3605,3605,2
20240726,095600,190814845,3600,3600,3600,3600,0
20240726,095500,190814845,3600,3600,3605,3600,231
20240726,095400,189983015,3580,3585,3585,3580,2424
20240726,095300,181304085,3585,3585,3585,3585,0
20240726,095200,181304085,3585,3585,3585,3585,108
20240726,095100,180916905,3585,3590,3590,3585,536
20240726,095000,178992820,3590,3590,3590,3590,300
20240726,094900,177915820,3620,3605,3620,3590,37
20240726,094800,177782885,3605,3605,3605,3605,0
20240726,094700,177782885,3605,3580,3605,3580,221
20240726,094600,176986205,3585,3600,3625,3585,183
20240726,094500,176327395,3600,3605,3605,3600,499
20240726,094400,174529920,3625,3640,3640,3605,2804
20240726,094300,164382065,3640,3645,3645,3640,1702
20240726,094200,158186535,3655,3650,3655,3650,9
20240726,094100,158153670,3660,3660,3660,3660,0
20240726,094000,158153670,3660,3645,3665,3645,1012
20240726,093900,154445295,3665,3670,3675,3640,1618
20240726,093800,148517765,3625,3725,3725,3615,4631
20240726,093700,131516415,3725,3780,3780,3725,3987
20240726,093600,116523630,3760,3620,3780,3620,10397
20240726,093500,78255415,3625,3625,3625,3625,0
20240726,093400,78255415,3625,3625,3625,3625,1
20240726,093300,78251790,3590,3590,3590,3590,0
20240726,093200,78251790,3590,3590,3590,3590,119
20240726,093100,77824580,3575,3580,3580,3575,977
20240726,093000,74330210,3625,3620,3625,3620,699
20240726,092900,71799825,3620,3580,3620,3580,35
20240726,092800,71674485,3580,3620,3625,3580,343
20240726,092700,70432810,3620,3620,3620,3620,0
20240726,092600,70432810,3620,3615,3620,3615,182
20240726,092500,69774250,3615,3575,3615,3575,1072
20240726,092400,65941810,3575,3575,3575,3575,194
20240726,092300,65248260,3605,3605,3605,3605,1000
20240726,092200,61643260,3605,3605,3605,3565,282
20240726,092100,60637810,3560,3585,3605,3560,1086
20240726,092000,56765880,3605,3605,3605,3605,83
20240726,091900,56466665,3615,3605,3615,3605,357
20240726,091800,55176460,3575,3570,3575,3570,96
20240726,091700,54833595,3570,3555,3570,3550,683
20240726,091600,52408600,3555,3585,3595,3550,1545
20240726,091500,46880235,3585,3615,3615,3585,121
20240726,091400,46445820,3635,3620,3635,3620,111
20240726,091300,46043985,3620,3620,3620,3620,154
20240726,091200,45486505,3645,3645,3645,3620,720
20240726,091100,42866550,3650,3665,3665,3650,1608
20240726,091000,36990165,3670,3625,3670,3625,2459
20240726,090900,28015125,3645,3555,3645,3555,450
20240726,090800,26405185,3555,3645,3645,3555,397
20240726,090700,24988010,3650,3565,3650,3555,857
20240726,090600,21914320,3560,3565,3565,3560,500
20240726,090500,20134130,3565,3620,3625,3565,914
20240726,090400,16867815,3620,3620,3625,3620,14
20240726,090300,16817120,3620,3660,3660,3620,1066
20240726,090200,12950510,3660,3620,3665,3620,1378
20240726,090100,7922965,3635,3545,3670,3545,1264
20240726,090000,3369585,3535,3535,3540,3535,839