KissMeData/466910/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,213800,81694635,2050,2050,2050,2050,73
20240726,213700,81694635,2050,2050,2050,2050,0
20240726,213600,81694635,2050,2050,2050,2050,0
20240726,213500,81694635,2050,2050,2050,2050,0
20240726,213400,81694635,2050,2050,2050,2050,0
20240726,213300,81694635,2050,2050,2050,2050,0
20240726,213200,81694635,2050,2050,2050,2050,0
20240726,213100,81694635,2050,2050,2050,2050,0
20240726,213000,81694635,2050,2050,2050,2050,0
20240726,212900,81694635,2050,2050,2050,2050,0
20240726,212800,81694635,2050,2050,2050,2050,0
20240726,212700,81694635,2050,2050,2050,2050,0
20240726,212600,81694635,2050,2050,2050,2050,0
20240726,212500,81694635,2050,2050,2050,2050,0
20240726,212400,81694635,2050,2050,2050,2050,0
20240726,212300,81694635,2050,2050,2050,2050,0
20240726,212200,81694635,2050,2050,2050,2050,0
20240726,212100,81694635,2050,2050,2050,2050,0
20240726,212000,81694635,2050,2050,2050,2050,0
20240726,211900,81694635,2050,2050,2050,2050,0
20240726,211800,81694635,2050,2050,2050,2050,0
20240726,211700,81694635,2050,2050,2050,2050,0
20240726,211600,81694635,2050,2050,2050,2050,0
20240726,211500,81694635,2050,2050,2050,2050,0
20240726,211400,81694635,2050,2050,2050,2050,0
20240726,211300,81694635,2050,2050,2050,2050,0
20240726,211200,81694635,2050,2050,2050,2050,0
20240726,211100,81694635,2050,2050,2050,2050,0
20240726,211000,81694635,2050,2050,2050,2050,0
20240726,210900,81694635,2050,2050,2050,2050,0
20240726,210800,81694635,2050,2050,2050,2050,73
20240726,210700,81694635,2050,2050,2050,2050,0
20240726,210600,81694635,2050,2050,2050,2050,0
20240726,210500,81694635,2050,2050,2050,2050,0
20240726,210400,81694635,2050,2050,2050,2050,0
20240726,210300,81694635,2050,2050,2050,2050,0
20240726,210200,81694635,2050,2050,2050,2050,0
20240726,210100,81694635,2050,2050,2050,2050,0
20240726,210000,81694635,2050,2050,2050,2050,0
20240726,205900,81694635,2050,2050,2050,2050,0
20240726,205800,81694635,2050,2050,2050,2050,0
20240726,205700,81694635,2050,2050,2050,2050,0
20240726,205600,81694635,2050,2050,2050,2050,0
20240726,205500,81694635,2050,2050,2050,2050,0
20240726,205400,81694635,2050,2050,2050,2050,0
20240726,205300,81694635,2050,2050,2050,2050,0
20240726,205200,81694635,2050,2050,2050,2050,0
20240726,205100,81694635,2050,2050,2050,2050,0
20240726,205000,81694635,2050,2050,2050,2050,0
20240726,204900,81694635,2050,2050,2050,2050,0
20240726,204800,81694635,2050,2050,2050,2050,0
20240726,204700,81694635,2050,2050,2050,2050,0
20240726,204600,81694635,2050,2050,2050,2050,0
20240726,204500,81694635,2050,2050,2050,2050,0
20240726,204400,81694635,2050,2050,2050,2050,0
20240726,204300,81694635,2050,2050,2050,2050,0
20240726,204200,81694635,2050,2050,2050,2050,0
20240726,204100,81694635,2050,2050,2050,2050,0
20240726,204000,81694635,2050,2050,2050,2050,0
20240726,203900,81694635,2050,2050,2050,2050,0
20240726,203800,81694635,2050,2050,2050,2050,73
20240726,203700,81694635,2050,2050,2050,2050,0
20240726,203600,81694635,2050,2050,2050,2050,0
20240726,203500,81694635,2050,2050,2050,2050,0
20240726,203400,81694635,2050,2050,2050,2050,0
20240726,203300,81694635,2050,2050,2050,2050,0
20240726,203200,81694635,2050,2050,2050,2050,0
20240726,203100,81694635,2050,2050,2050,2050,0
20240726,203000,81694635,2050,2050,2050,2050,0
20240726,202900,81694635,2050,2050,2050,2050,0
20240726,202800,81694635,2050,2050,2050,2050,0
20240726,202700,81694635,2050,2050,2050,2050,0
20240726,202600,81694635,2050,2050,2050,2050,0
20240726,202500,81694635,2050,2050,2050,2050,0
20240726,202400,81694635,2050,2050,2050,2050,0
20240726,202300,81694635,2050,2050,2050,2050,0
20240726,202200,81694635,2050,2050,2050,2050,0
20240726,202100,81694635,2050,2050,2050,2050,0
20240726,202000,81694635,2050,2050,2050,2050,0
20240726,201900,81694635,2050,2050,2050,2050,0
20240726,201800,81694635,2050,2050,2050,2050,0
20240726,201700,81694635,2050,2050,2050,2050,0
20240726,201600,81694635,2050,2050,2050,2050,0
20240726,201500,81694635,2050,2050,2050,2050,0
20240726,201400,81694635,2050,2050,2050,2050,0
20240726,201300,81694635,2050,2050,2050,2050,0
20240726,201200,81694635,2050,2050,2050,2050,0
20240726,201100,81694635,2050,2050,2050,2050,0
20240726,201000,81694635,2050,2050,2050,2050,0
20240726,200900,81694635,2050,2050,2050,2050,0
20240726,200800,81694635,2050,2050,2050,2050,73
20240726,200700,81694635,2050,2050,2050,2050,0
20240726,200600,81694635,2050,2050,2050,2050,0
20240726,200500,81694635,2050,2050,2050,2050,0
20240726,200400,81694635,2050,2050,2050,2050,0
20240726,200300,81694635,2050,2050,2050,2050,0
20240726,200200,81694635,2050,2050,2050,2050,0
20240726,200100,81694635,2050,2050,2050,2050,0
20240726,200000,81694635,2050,2050,2050,2050,0
20240726,195900,81694635,2050,2050,2050,2050,0
20240726,195800,81694635,2050,2050,2050,2050,0
20240726,195700,81694635,2050,2050,2050,2050,0
20240726,195600,81694635,2050,2050,2050,2050,0
20240726,195500,81694635,2050,2050,2050,2050,0
20240726,195400,81694635,2050,2050,2050,2050,0
20240726,195300,81694635,2050,2050,2050,2050,0
20240726,195200,81694635,2050,2050,2050,2050,0
20240726,195100,81694635,2050,2050,2050,2050,0
20240726,195000,81694635,2050,2050,2050,2050,0
20240726,194900,81694635,2050,2050,2050,2050,0
20240726,194800,81694635,2050,2050,2050,2050,0
20240726,194700,81694635,2050,2050,2050,2050,0
20240726,194600,81694635,2050,2050,2050,2050,0
20240726,194500,81694635,2050,2050,2050,2050,0
20240726,194400,81694635,2050,2050,2050,2050,0
20240726,194300,81694635,2050,2050,2050,2050,0
20240726,194200,81694635,2050,2050,2050,2050,0
20240726,194100,81694635,2050,2050,2050,2050,0
20240726,194000,81694635,2050,2050,2050,2050,0
20240726,193900,81694635,2050,2050,2050,2050,0
20240726,193800,81694635,2050,2050,2050,2050,73
20240726,193700,81694635,2050,2050,2050,2050,0
20240726,193600,81694635,2050,2050,2050,2050,0
20240726,193500,81694635,2050,2050,2050,2050,0
20240726,193400,81694635,2050,2050,2050,2050,0
20240726,193300,81694635,2050,2050,2050,2050,0
20240726,193200,81694635,2050,2050,2050,2050,0
20240726,193100,81694635,2050,2050,2050,2050,0
20240726,193000,81694635,2050,2050,2050,2050,0
20240726,192900,81694635,2050,2050,2050,2050,0
20240726,192800,81694635,2050,2050,2050,2050,0
20240726,192700,81694635,2050,2050,2050,2050,0
20240726,192600,81694635,2050,2050,2050,2050,0
20240726,192500,81694635,2050,2050,2050,2050,0
20240726,192400,81694635,2050,2050,2050,2050,0
20240726,192300,81694635,2050,2050,2050,2050,0
20240726,192200,81694635,2050,2050,2050,2050,0
20240726,192100,81694635,2050,2050,2050,2050,0
20240726,192000,81694635,2050,2050,2050,2050,0
20240726,191900,81694635,2050,2050,2050,2050,0
20240726,191800,81694635,2050,2050,2050,2050,0
20240726,191700,81694635,2050,2050,2050,2050,0
20240726,191600,81694635,2050,2050,2050,2050,0
20240726,191500,81694635,2050,2050,2050,2050,0
20240726,191400,81694635,2050,2050,2050,2050,0
20240726,191300,81694635,2050,2050,2050,2050,0
20240726,191200,81694635,2050,2050,2050,2050,0
20240726,191100,81694635,2050,2050,2050,2050,0
20240726,191000,81694635,2050,2050,2050,2050,0
20240726,190900,81694635,2050,2050,2050,2050,0
20240726,190800,81694635,2050,2050,2050,2050,73
20240726,190700,81694635,2050,2050,2050,2050,0
20240726,190600,81694635,2050,2050,2050,2050,0
20240726,190500,81694635,2050,2050,2050,2050,0
20240726,190400,81694635,2050,2050,2050,2050,0
20240726,190300,81694635,2050,2050,2050,2050,0
20240726,190200,81694635,2050,2050,2050,2050,0
20240726,190100,81694635,2050,2050,2050,2050,0
20240726,190000,81694635,2050,2050,2050,2050,0
20240726,185900,81694635,2050,2050,2050,2050,0
20240726,185800,81694635,2050,2050,2050,2050,0
20240726,185700,81694635,2050,2050,2050,2050,0
20240726,185600,81694635,2050,2050,2050,2050,0
20240726,185500,81694635,2050,2050,2050,2050,0
20240726,185400,81694635,2050,2050,2050,2050,0
20240726,185300,81694635,2050,2050,2050,2050,0
20240726,185200,81694635,2050,2050,2050,2050,0
20240726,185100,81694635,2050,2050,2050,2050,0
20240726,185000,81694635,2050,2050,2050,2050,0
20240726,184900,81694635,2050,2050,2050,2050,0
20240726,184800,81694635,2050,2050,2050,2050,0
20240726,184700,81694635,2050,2050,2050,2050,0
20240726,184600,81694635,2050,2050,2050,2050,0
20240726,184500,81694635,2050,2050,2050,2050,0
20240726,184400,81694635,2050,2050,2050,2050,0
20240726,184300,81694635,2050,2050,2050,2050,0
20240726,184200,81694635,2050,2050,2050,2050,0
20240726,184100,81694635,2050,2050,2050,2050,0
20240726,184000,81694635,2050,2050,2050,2050,0
20240726,183900,81694635,2050,2050,2050,2050,0
20240726,183800,81694635,2050,2050,2050,2050,73
20240726,183700,81694635,2050,2050,2050,2050,0
20240726,183600,81694635,2050,2050,2050,2050,0
20240726,183500,81694635,2050,2050,2050,2050,0
20240726,183400,81694635,2050,2050,2050,2050,0
20240726,183300,81694635,2050,2050,2050,2050,0
20240726,183200,81694635,2050,2050,2050,2050,0
20240726,183100,81694635,2050,2050,2050,2050,0
20240726,183000,81694635,2050,2050,2050,2050,0
20240726,182900,81694635,2050,2050,2050,2050,0
20240726,182800,81694635,2050,2050,2050,2050,0
20240726,182700,81694635,2050,2050,2050,2050,0
20240726,182600,81694635,2050,2050,2050,2050,0
20240726,182500,81694635,2050,2050,2050,2050,0
20240726,182400,81694635,2050,2050,2050,2050,0
20240726,182300,81694635,2050,2050,2050,2050,0
20240726,182200,81694635,2050,2050,2050,2050,0
20240726,182100,81694635,2050,2050,2050,2050,0
20240726,182000,81694635,2050,2050,2050,2050,0
20240726,181900,81694635,2050,2050,2050,2050,0
20240726,181800,81694635,2050,2050,2050,2050,0
20240726,181700,81694635,2050,2050,2050,2050,0
20240726,181600,81694635,2050,2050,2050,2050,0
20240726,181500,81694635,2050,2050,2050,2050,0
20240726,181400,81694635,2050,2050,2050,2050,0
20240726,181300,81694635,2050,2050,2050,2050,0
20240726,181200,81694635,2050,2050,2050,2050,0
20240726,181100,81694635,2050,2050,2050,2050,0
20240726,181000,81694635,2050,2050,2050,2050,0
20240726,180900,81694635,2050,2050,2050,2050,0
20240726,180800,81694635,2050,2050,2050,2050,73
20240726,180700,81694635,2050,2050,2050,2050,0
20240726,180600,81694635,2050,2050,2050,2050,0
20240726,180500,81694635,2050,2050,2050,2050,0
20240726,180400,81694635,2050,2050,2050,2050,0
20240726,180300,81694635,2050,2050,2050,2050,0
20240726,180200,81694635,2050,2050,2050,2050,0
20240726,180100,81694635,2050,2050,2050,2050,0
20240726,180000,81694635,2050,2050,2050,2050,0
20240726,175900,81694635,2050,2050,2050,2050,0
20240726,175800,81694635,2050,2050,2050,2050,0
20240726,175700,81694635,2050,2050,2050,2050,0
20240726,175600,81694635,2050,2050,2050,2050,0
20240726,175500,81694635,2050,2050,2050,2050,0
20240726,175400,81694635,2050,2050,2050,2050,0
20240726,175300,81694635,2050,2050,2050,2050,0
20240726,175200,81694635,2050,2050,2050,2050,0
20240726,175100,81694635,2050,2050,2050,2050,0
20240726,175000,81694635,2050,2050,2050,2050,0
20240726,174900,81694635,2050,2050,2050,2050,0
20240726,174800,81694635,2050,2050,2050,2050,0
20240726,174700,81694635,2050,2050,2050,2050,0
20240726,174600,81694635,2050,2050,2050,2050,0
20240726,174500,81694635,2050,2050,2050,2050,0
20240726,174400,81694635,2050,2050,2050,2050,0
20240726,174300,81694635,2050,2050,2050,2050,0
20240726,174200,81694635,2050,2050,2050,2050,0
20240726,174100,81694635,2050,2050,2050,2050,0
20240726,174000,81694635,2050,2050,2050,2050,0
20240726,173900,81694635,2050,2050,2050,2050,0
20240726,173800,81694635,2050,2050,2050,2050,73
20240726,173700,81694635,2050,2050,2050,2050,0
20240726,173600,81694635,2050,2050,2050,2050,0
20240726,173500,81694635,2050,2050,2050,2050,0
20240726,173400,81694635,2050,2050,2050,2050,0
20240726,173300,81694635,2050,2050,2050,2050,0
20240726,173200,81694635,2050,2050,2050,2050,0
20240726,173100,81694635,2050,2050,2050,2050,0
20240726,173000,81694635,2050,2050,2050,2050,0
20240726,172900,81694635,2050,2050,2050,2050,0
20240726,172800,81694635,2050,2050,2050,2050,0
20240726,172700,81694635,2050,2050,2050,2050,0
20240726,172600,81694635,2050,2050,2050,2050,0
20240726,172500,81694635,2050,2050,2050,2050,0
20240726,172400,81694635,2050,2050,2050,2050,0
20240726,172300,81694635,2050,2050,2050,2050,0
20240726,172200,81694635,2050,2050,2050,2050,0
20240726,172100,81694635,2050,2050,2050,2050,0
20240726,172000,81694635,2050,2050,2050,2050,0
20240726,171900,81694635,2050,2050,2050,2050,0
20240726,171800,81694635,2050,2050,2050,2050,0
20240726,171700,81694635,2050,2050,2050,2050,0
20240726,171600,81694635,2050,2050,2050,2050,0
20240726,171500,81694635,2050,2050,2050,2050,0
20240726,171400,81694635,2050,2050,2050,2050,0
20240726,171300,81694635,2050,2050,2050,2050,0
20240726,171200,81694635,2050,2050,2050,2050,0
20240726,171100,81694635,2050,2050,2050,2050,0
20240726,171000,81694635,2050,2050,2050,2050,0
20240726,170900,81694635,2050,2050,2050,2050,0
20240726,170800,81694635,2050,2050,2050,2050,73
20240726,170700,81694635,2050,2050,2050,2050,0
20240726,170600,81694635,2050,2050,2050,2050,0
20240726,170500,81694635,2050,2050,2050,2050,0
20240726,170400,81694635,2050,2050,2050,2050,0
20240726,170300,81694635,2050,2050,2050,2050,0
20240726,170200,81694635,2050,2050,2050,2050,0
20240726,170100,81694635,2050,2050,2050,2050,0
20240726,170000,81694635,2050,2050,2050,2050,0
20240726,165900,81694635,2050,2050,2050,2050,0
20240726,165800,81694635,2050,2050,2050,2050,0
20240726,165700,81694635,2050,2050,2050,2050,0
20240726,165600,81694635,2050,2050,2050,2050,0
20240726,165500,81694635,2050,2050,2050,2050,0
20240726,165400,81694635,2050,2050,2050,2050,0
20240726,165300,81694635,2050,2050,2050,2050,0
20240726,165200,81694635,2050,2050,2050,2050,0
20240726,165100,81694635,2050,2050,2050,2050,0
20240726,165000,81694635,2050,2050,2050,2050,0
20240726,164900,81694635,2050,2050,2050,2050,0
20240726,164800,81694635,2050,2050,2050,2050,0
20240726,164700,81694635,2050,2050,2050,2050,0
20240726,164600,81694635,2050,2050,2050,2050,0
20240726,164500,81694635,2050,2050,2050,2050,0
20240726,164400,81694635,2050,2050,2050,2050,0
20240726,164300,81694635,2050,2050,2050,2050,0
20240726,164200,81694635,2050,2050,2050,2050,0
20240726,164100,81694635,2050,2050,2050,2050,0
20240726,164000,81694635,2050,2050,2050,2050,0
20240726,163900,81694635,2050,2050,2050,2050,0
20240726,163800,81694635,2050,2050,2050,2050,73
20240726,163700,81694635,2050,2050,2050,2050,0
20240726,163600,81694635,2050,2050,2050,2050,0
20240726,163500,81694635,2050,2050,2050,2050,0
20240726,163400,81694635,2050,2050,2050,2050,0
20240726,163300,81694635,2050,2050,2050,2050,0
20240726,163200,81694635,2050,2050,2050,2050,0
20240726,163100,81694635,2050,2050,2050,2050,0
20240726,163000,81694635,2050,2050,2050,2050,0
20240726,162900,81694635,2050,2050,2050,2050,0
20240726,162800,81694635,2050,2050,2050,2050,0
20240726,162700,81694635,2050,2050,2050,2050,0
20240726,162600,81694635,2050,2050,2050,2050,0
20240726,162500,81694635,2050,2050,2050,2050,0
20240726,162400,81694635,2050,2050,2050,2050,0
20240726,162300,81694635,2050,2050,2050,2050,0
20240726,162200,81694635,2050,2050,2050,2050,0
20240726,162100,81694635,2050,2050,2050,2050,0
20240726,162000,81694635,2050,2050,2050,2050,0
20240726,161900,81694635,2050,2050,2050,2050,0
20240726,161800,81694635,2050,2050,2050,2050,0
20240726,161700,81694635,2050,2050,2050,2050,0
20240726,161600,81694635,2050,2050,2050,2050,0
20240726,161500,81694635,2050,2050,2050,2050,0
20240726,161400,81694635,2050,2050,2050,2050,0
20240726,161300,81694635,2050,2050,2050,2050,0
20240726,161200,81694635,2050,2050,2050,2050,0
20240726,161100,81694635,2050,2050,2050,2050,0
20240726,161000,81694635,2050,2050,2050,2050,0
20240726,160900,81694635,2050,2050,2050,2050,0
20240726,160800,81694635,2050,2050,2050,2050,73
20240726,160700,81694635,2050,2050,2050,2050,0
20240726,160600,81694635,2050,2050,2050,2050,0
20240726,160500,81694635,2050,2050,2050,2050,0
20240726,160400,81694635,2050,2050,2050,2050,0
20240726,160300,81694635,2050,2050,2050,2050,0
20240726,160200,81694635,2050,2050,2050,2050,0
20240726,160100,81694635,2050,2050,2050,2050,0
20240726,160000,81694635,2050,2050,2050,2050,0
20240726,155900,81694635,2050,2050,2050,2050,0
20240726,155800,81694635,2050,2050,2050,2050,0
20240726,155700,81694635,2050,2050,2050,2050,0
20240726,155600,81694635,2050,2050,2050,2050,0
20240726,155500,81694635,2050,2050,2050,2050,0
20240726,155400,81694635,2050,2050,2050,2050,0
20240726,155300,81694635,2050,2050,2050,2050,0
20240726,155200,81694635,2050,2050,2050,2050,0
20240726,155100,81694635,2050,2050,2050,2050,0
20240726,155000,81694635,2050,2050,2050,2050,0
20240726,154900,81694635,2050,2050,2050,2050,0
20240726,154800,81694635,2050,2050,2050,2050,0
20240726,154700,81694635,2050,2050,2050,2050,0
20240726,154600,81694635,2050,2050,2050,2050,0
20240726,154500,81694635,2050,2050,2050,2050,0
20240726,154400,81694635,2050,2050,2050,2050,0
20240726,154300,81694635,2050,2050,2050,2050,0
20240726,154200,81694635,2050,2050,2050,2050,0
20240726,154100,81694635,2050,2050,2050,2050,0
20240726,154000,81694635,2050,2050,2050,2050,0
20240726,153900,81694635,2050,2050,2050,2050,0
20240726,153800,81694635,2050,2050,2050,2050,73
20240726,153700,81694635,2050,2050,2050,2050,0
20240726,153600,81694635,2050,2050,2050,2050,0
20240726,153500,81694635,2050,2050,2050,2050,0
20240726,153400,81694635,2050,2050,2050,2050,0
20240726,153300,81694635,2050,2050,2050,2050,0
20240726,153200,81694635,2050,2050,2050,2050,0
20240726,153100,81694635,2050,2050,2050,2050,0
20240726,153000,81694635,2050,2050,2050,2050,0
20240726,152900,81694635,2050,2050,2050,2050,0
20240726,152800,81694635,2050,2050,2050,2050,0
20240726,152700,81694635,2050,2050,2050,2050,0
20240726,152600,81694635,2050,2050,2050,2050,0
20240726,152500,81694635,2050,2050,2050,2050,0
20240726,152400,81694635,2050,2050,2050,2050,0
20240726,152300,81694635,2050,2050,2050,2050,0
20240726,152200,81694635,2050,2050,2050,2050,0
20240726,152100,81694635,2050,2050,2050,2050,0
20240726,152000,81694635,2050,2050,2050,2050,0
20240726,151900,81694635,2050,2050,2050,2050,0
20240726,151800,81694635,2050,2050,2050,2050,73
20240726,151700,81544985,2050,2050,2050,2050,0
20240726,151600,81544985,2050,2050,2050,2050,0
20240726,151500,81544985,2050,2050,2050,2050,0
20240726,151400,81544985,2050,2050,2050,2050,73
20240726,151300,81395335,2050,2050,2050,2050,0
20240726,151200,81395335,2050,2050,2050,2050,0
20240726,151100,81395335,2050,2050,2050,2050,0
20240726,151000,81395335,2050,2050,2050,2050,73
20240726,150900,81245685,2050,2050,2050,2050,0
20240726,150800,81245685,2050,2050,2050,2050,0
20240726,150700,81245685,2050,2050,2050,2050,0
20240726,150600,81245685,2050,2050,2050,2050,73
20240726,150500,81096035,2050,2050,2050,2050,0
20240726,150400,81096035,2050,2050,2050,2050,0
20240726,150300,81096035,2050,2050,2050,2050,0
20240726,150200,81096035,2050,2050,2050,2050,73
20240726,150100,80946385,2050,2050,2050,2050,0
20240726,150000,80946385,2050,2050,2050,2050,39
20240726,145900,80866435,2050,2050,2050,2045,279
20240726,145800,80294490,2050,2050,2050,2050,0
20240726,145700,80294490,2050,2050,2050,2050,0
20240726,145600,80294490,2050,2050,2050,2050,234
20240726,145500,79814790,2050,2050,2050,2050,73
20240726,145400,79665140,2045,2045,2045,2045,98
20240726,145300,79464730,2050,2050,2050,2050,166
20240726,145200,79124430,2050,2050,2050,2050,0
20240726,145100,79124430,2050,2050,2050,2050,73
20240726,145000,78974780,2050,2050,2050,2050,219
20240726,144900,78525830,2050,2050,2050,2050,0
20240726,144800,78525830,2050,2050,2050,2050,0
20240726,144700,78525830,2050,2050,2050,2050,254
20240726,144600,78005130,2050,2050,2050,2050,0
20240726,144500,78005130,2050,2050,2050,2050,0
20240726,144400,78005130,2050,2050,2050,2050,208
20240726,144300,77578730,2050,2050,2050,2050,73
20240726,144200,77429080,2050,2050,2050,2050,0
20240726,144100,77429080,2050,2050,2050,2050,192
20240726,144000,77035480,2050,2050,2050,2050,74
20240726,143900,76883780,2045,2045,2045,2045,1
20240726,143800,76881735,2045,2050,2050,2045,213
20240726,143700,76445090,2050,2050,2050,2050,0
20240726,143600,76445090,2050,2050,2050,2050,73
20240726,143500,76295440,2050,2050,2050,2050,188
20240726,143400,75910040,2050,2050,2050,2050,0
20240726,143300,75910040,2050,2050,2050,2050,0
20240726,143200,75910040,2050,2050,2050,2050,294
20240726,143100,75307340,2050,2050,2050,2050,0
20240726,143000,75307340,2050,2050,2050,2050,0
20240726,142900,75307340,2050,2050,2050,2050,179
20240726,142800,74940390,2050,2050,2050,2050,73
20240726,142700,74790740,2050,2050,2050,2050,0
20240726,142600,74790740,2050,2050,2050,2050,0
20240726,142500,74790740,2050,2050,2050,2050,225
20240726,142400,74329490,2050,2050,2050,2050,73
20240726,142300,74179840,2050,2050,2050,2050,0
20240726,142200,74179840,2050,2050,2050,2050,175
20240726,142100,73821090,2050,2050,2050,2050,73
20240726,142000,73671440,2050,2050,2050,2050,0
20240726,141900,73671440,2050,2050,2050,2050,205
20240726,141800,73251190,2050,2050,2050,2050,0
20240726,141700,73251190,2050,2050,2050,2050,73
20240726,141600,73101540,2050,2050,2050,2050,195
20240726,141500,72701790,2050,2050,2050,2050,0
20240726,141400,72701790,2050,2050,2050,2050,0
20240726,141300,72701790,2050,2050,2050,2050,301
20240726,141200,72084740,2050,2050,2050,2050,0
20240726,141100,72084740,2050,2050,2050,2050,0
20240726,141000,72084740,2050,2050,2050,2050,172
20240726,140900,71732140,2050,2050,2050,2050,73
20240726,140800,71582490,2050,2050,2050,2050,0
20240726,140700,71582490,2050,2050,2050,2050,218
20240726,140600,71135590,2050,2050,2050,2050,0
20240726,140500,71135590,2050,2050,2050,2050,73
20240726,140400,70985940,2050,2050,2050,2050,182
20240726,140300,70612840,2050,2050,2050,2050,0
20240726,140200,70612840,2050,2050,2050,2050,72
20240726,140100,70465240,2050,2050,2050,2045,208
20240726,140000,70038860,2045,2045,2045,2045,10
20240726,135900,70018410,2050,2050,2050,2050,0
20240726,135800,70018410,2050,2050,2050,2050,270
20240726,135700,69464910,2050,2050,2050,2050,0
20240726,135600,69464910,2050,2050,2050,2050,0
20240726,135500,69464910,2050,2050,2050,2050,239
20240726,135400,68974960,2050,2050,2050,2050,73
20240726,135300,68825310,2050,2050,2050,2050,0
20240726,135200,68825310,2050,2050,2050,2050,161
20240726,135100,68495260,2050,2050,2050,2050,0
20240726,135000,68495260,2050,2050,2050,2050,73
20240726,134900,68345610,2050,2050,2050,2050,221
20240726,134800,67892560,2050,2050,2050,2050,0
20240726,134700,67892560,2050,2050,2050,2050,0
20240726,134600,67892560,2050,2050,2050,2050,252
20240726,134500,67375960,2050,2050,2050,2050,0
20240726,134400,67375960,2050,2050,2050,2050,0
20240726,134300,67375960,2050,2050,2050,2050,73
20240726,134200,67226310,2050,2050,2050,2050,239
20240726,134100,66736360,2050,2050,2050,2050,0
20240726,134000,66736360,2050,2050,2050,2050,0
20240726,133900,66736360,2050,2050,2050,2050,234
20240726,133800,66256660,2050,2050,2050,2050,0
20240726,133700,66256660,2050,2050,2050,2050,0
20240726,133600,66256660,2050,2050,2050,2050,223
20240726,133500,65799510,2050,2050,2050,2050,73
20240726,133400,65649860,2050,2050,2050,2050,0
20240726,133300,65649860,2050,2050,2050,2050,177
20240726,133200,65287010,2050,2050,2050,2050,0
20240726,133100,65287010,2050,2050,2050,2050,73
20240726,133000,65137360,2050,2050,2050,2050,234
20240726,132900,64657660,2050,2050,2050,2050,0
20240726,132800,64657660,2050,2050,2050,2050,0
20240726,132700,64657660,2050,2050,2050,2050,239
20240726,132600,64167710,2050,2050,2050,2050,0
20240726,132500,64167710,2050,2050,2050,2050,0
20240726,132400,64167710,2050,2045,2050,2045,159
20240726,132300,63842530,2040,2045,2045,2040,333
20240726,132200,63162310,2050,2050,2050,2050,0
20240726,132100,63162310,2050,2050,2050,2050,164
20240726,132000,62826110,2050,2050,2050,2050,73
20240726,131900,62676460,2050,2050,2050,2050,0
20240726,131800,62676460,2050,2050,2050,2050,219
20240726,131700,62227510,2050,2050,2050,2050,23
20240726,131600,62180360,2045,2045,2045,2045,50
20240726,131500,62078110,2040,2040,2040,2040,1
20240726,131400,62076070,2050,2040,2050,2040,51
20240726,131300,61972020,2050,2050,2050,2050,0
20240726,131200,61972020,2050,2050,2050,2050,310
20240726,131100,61336520,2050,2050,2050,2050,0
20240726,131000,61336520,2050,2050,2050,2050,0
20240726,130900,61336520,2050,2050,2050,2050,163
20240726,130800,61002370,2050,2050,2050,2050,73
20240726,130700,60852720,2050,2050,2050,2050,0
20240726,130600,60852720,2050,2050,2050,2050,223
20240726,130500,60395570,2050,2050,2050,2050,73
20240726,130400,60245920,2050,2050,2050,2050,0
20240726,130300,60245920,2050,2050,2050,2050,177
20240726,130200,59883070,2050,2050,2050,2050,0
20240726,130100,59883070,2050,2050,2050,2050,136
20240726,130000,59604270,2050,2050,2050,2050,0
20240726,125900,59604270,2050,2050,2050,2050,236
20240726,125800,59120470,2050,2050,2050,2050,0
20240726,125700,59120470,2050,2045,2050,2045,93
20240726,125600,58929920,2050,2045,2050,2045,186
20240726,125500,58548725,2045,2045,2045,2045,0
20240726,125400,58548725,2045,2045,2045,2045,20
20240726,125300,58507825,2050,2050,2050,2050,297
20240726,125200,57898975,2050,2045,2050,2045,2
20240726,125100,57894880,2045,2045,2045,2045,0
20240726,125000,57894880,2045,2045,2045,2045,51
20240726,124900,57790585,2050,2045,2050,2045,73
20240726,124800,57641185,2050,2035,2050,2035,2
20240726,124700,57637100,2035,2045,2045,2035,241
20240726,124600,57144385,2045,2045,2045,2045,73
20240726,124500,56995100,2045,2045,2045,2045,0
20240726,124400,56995100,2045,2045,2045,2045,172
20240726,124300,56643360,2045,2045,2045,2045,0
20240726,124200,56643360,2045,2045,2045,2045,73
20240726,124100,56494075,2045,2045,2045,2045,217
20240726,124000,56050310,2035,2040,2040,2035,7000
20240726,123900,41788300,2045,2045,2045,2045,0
20240726,123800,41788300,2045,2045,2045,2045,256
20240726,123700,41264780,2045,2045,2045,2045,0
20240726,123600,41264780,2045,2045,2045,2045,0
20240726,123500,41264780,2045,2045,2045,2045,238
20240726,123400,40778070,2045,2045,2045,2045,73
20240726,123300,40628785,2045,2045,2045,2045,0
20240726,123200,40628785,2045,2045,2045,2045,162
20240726,123100,40297495,2045,2045,2045,2045,0
20240726,123000,40297495,2045,2045,2045,2045,73
20240726,122900,40148210,2045,2045,2045,2045,212
20240726,122800,39714670,2045,2045,2045,2045,0
20240726,122700,39714670,2045,2045,2045,2045,73
20240726,122600,39565385,2045,2045,2045,2045,190
20240726,122500,39176835,2045,2045,2045,2045,0
20240726,122400,39176835,2045,2045,2045,2045,0
20240726,122300,39176835,2045,2045,2045,2045,308
20240726,122200,38546975,2045,2045,2045,2045,0
20240726,122100,38546975,2045,2045,2045,2045,0
20240726,122000,38546975,2045,2045,2045,2045,165
20240726,121900,38209550,2045,2045,2045,2045,73
20240726,121800,38060265,2045,2045,2045,2045,0
20240726,121700,38060265,2045,2045,2045,2045,10
20240726,121600,38039815,2045,2045,2045,2045,228
20240726,121500,37573555,2045,2045,2045,2045,73
20240726,121400,37424270,2045,2045,2045,2045,0
20240726,121300,37424270,2045,2045,2045,2045,172
20240726,121200,37072530,2045,2045,2045,2045,0
20240726,121100,37072530,2045,2045,2045,2045,273
20240726,121000,36514245,2050,2050,2050,2050,217
20240726,120900,36069395,2050,2050,2050,2050,0
20240726,120800,36069395,2050,2050,2050,2050,73
20240726,120700,35919745,2050,2050,2050,2050,183
20240726,120600,35544595,2050,2050,2050,2050,0
20240726,120500,35544595,2050,2050,2050,2050,1
20240726,120400,35542545,2050,2050,2050,2050,277
20240726,120300,34974695,2050,2050,2050,2050,0
20240726,120200,34974695,2050,2050,2050,2050,0
20240726,120100,34974695,2050,2050,2050,2050,196
20240726,120000,34572895,2050,2050,2050,2050,73
20240726,115900,34423245,2050,2050,2050,2050,0
20240726,115800,34423245,2050,2050,2050,2050,208
20240726,115700,33996845,2050,2050,2050,2050,0
20240726,115600,33996845,2050,2050,2050,2050,73
20240726,115500,33847195,2050,2050,2050,2050,192
20240726,115400,33453595,2050,2050,2050,2050,0
20240726,115300,33453595,2050,2050,2050,2050,0
20240726,115200,33453595,2050,2050,2050,2050,280
20240726,115100,32879595,2045,2045,2045,2045,4
20240726,115000,32871415,2050,2050,2050,2050,0
20240726,114900,32871415,2050,2050,2050,2050,266
20240726,114800,32326115,2045,2045,2045,2045,0
20240726,114700,32326115,2045,2045,2045,2045,0
20240726,114600,32326115,2045,2045,2045,2045,2
20240726,114500,32322025,2050,2045,2050,2045,73
20240726,114400,32172415,2050,2050,2050,2050,0
20240726,114300,32172415,2050,2050,2050,2050,194
20240726,114200,31774715,2050,2050,2050,2050,0
20240726,114100,31774715,2050,2050,2050,2050,73
20240726,114000,31625065,2050,2050,2050,2050,227
20240726,113900,31159715,2050,2050,2050,2050,0
20240726,113800,31159715,2050,2050,2050,2050,0
20240726,113700,31159715,2050,2050,2050,2050,246
20240726,113600,30655415,2050,2050,2050,2050,0
20240726,113500,30655415,2050,2050,2050,2050,0
20240726,113400,30655415,2050,2050,2050,2050,0
20240726,113300,30655415,2050,2050,2050,2050,282
20240726,113200,30077315,2050,2050,2050,2050,0
20240726,113100,30077315,2050,2050,2050,2050,0
20240726,113000,30077315,2050,2045,2050,2045,264
20240726,112900,29536445,2045,2045,2045,2045,0
20240726,112800,29536445,2045,2045,2045,2045,0
20240726,112700,29536445,2045,2045,2045,2045,224
20240726,112600,29078365,2045,2045,2045,2045,73
20240726,112500,28929080,2045,2045,2045,2045,0
20240726,112400,28929080,2045,2045,2045,2045,176
20240726,112300,28569160,2045,2045,2045,2045,0
20240726,112200,28569160,2045,2045,2045,2045,74
20240726,112100,28417830,2045,2045,2045,2045,215
20240726,112000,27978155,2045,2045,2045,2045,0
20240726,111900,27978155,2045,2045,2045,2045,0
20240726,111800,27978155,2045,2045,2045,2045,258
20240726,111700,27450545,2045,2045,2045,2045,0
20240726,111600,27450545,2045,2045,2045,2045,0
20240726,111500,27450545,2045,2045,2045,2045,234
20240726,111400,26972015,2045,2045,2045,2045,73
20240726,111300,26822730,2045,2045,2045,2045,0
20240726,111200,26822730,2045,2045,2045,2045,166
20240726,111100,26483260,2045,2045,2045,2045,73
20240726,111000,26333975,2045,2045,2045,2045,0
20240726,110900,26333975,2045,2045,2045,2045,205
20240726,110800,25914750,2045,2045,2045,2045,0
20240726,110700,25914750,2045,2045,2045,2045,73
20240726,110600,25765465,2045,2045,2045,2045,195
20240726,110500,25366690,2045,2045,2045,2045,0
20240726,110400,25366690,2045,2045,2045,2045,0
20240726,110300,25366690,2045,2040,2045,2040,345
20240726,110200,24661415,2045,2045,2045,2045,0
20240726,110100,24661415,2045,2045,2045,2045,0
20240726,110000,24661415,2045,2045,2045,2045,178
20240726,105900,24297405,2045,2045,2045,2045,72
20240726,105800,24150165,2045,2045,2045,2045,0
20240726,105700,24150165,2045,2045,2045,2045,234
20240726,105600,23671635,2045,2045,2045,2045,73
20240726,105500,23522350,2045,2045,2045,2045,0
20240726,105400,23522350,2045,2045,2045,2045,166
20240726,105300,23182880,2045,2045,2045,2045,0
20240726,105200,23182880,2045,2045,2045,2045,74
20240726,105100,23031550,2045,2045,2045,2045,0
20240726,105000,23031550,2045,2040,2045,2040,549
20240726,104900,21910490,2045,2045,2045,2045,0
20240726,104800,21910490,2045,2045,2045,2045,73
20240726,104700,21761205,2045,2045,2045,2045,180
20240726,104600,21393105,2045,2045,2045,2045,0
20240726,104500,21393105,2045,2045,2045,2045,73
20240726,104400,21243820,2045,2045,2045,2045,206
20240726,104300,20822550,2040,2040,2040,2040,3
20240726,104200,20816430,2045,2045,2045,2045,0
20240726,104100,20816430,2045,2045,2045,2045,194
20240726,104000,20419700,2045,2045,2045,2045,73
20240726,103900,20270415,2045,2045,2045,2045,0
20240726,103800,20270415,2045,2045,2045,2045,215
20240726,103700,19830740,2045,2045,2045,2045,73
20240726,103600,19681455,2045,2045,2045,2045,0
20240726,103500,19681455,2045,2045,2045,2045,185
20240726,103400,19303130,2045,2045,2045,2045,0
20240726,103300,19303130,2045,2045,2045,2045,73
20240726,103200,19153845,2045,2045,2045,2045,207
20240726,103100,18730530,2045,2045,2045,2045,0
20240726,103000,18730530,2045,2045,2045,2045,0
20240726,102900,18730530,2045,2045,2045,2045,266
20240726,102800,18186560,2050,2050,2050,2050,0
20240726,102700,18186560,2050,2050,2050,2050,0
20240726,102600,18186560,2050,2050,2050,2050,210
20240726,102500,17756060,2050,2050,2050,2050,73
20240726,102400,17606410,2050,2050,2050,2050,0
20240726,102300,17606410,2050,2050,2050,2050,190
20240726,102200,17216910,2050,2050,2050,2050,66
20240726,102100,17081610,2045,2045,2045,2045,7
20240726,102000,17067295,2050,2050,2050,2050,204
20240726,101900,16649095,2050,2050,2050,2050,0
20240726,101800,16649095,2050,2050,2050,2050,73
20240726,101700,16499445,2050,2050,2050,2050,196
20240726,101600,16097645,2050,2050,2050,2050,0
20240726,101500,16097645,2050,2050,2050,2050,0
20240726,101400,16097645,2050,2040,2050,2040,337
20240726,101300,15407195,2050,2050,2050,2050,0
20240726,101200,15407195,2050,2050,2050,2050,0
20240726,101100,15407195,2050,2050,2050,2050,176
20240726,101000,15046395,2050,2050,2050,2050,73
20240726,100900,14896745,2050,2050,2050,2050,0
20240726,100800,14896745,2050,2050,2050,2050,231
20240726,100700,14423195,2050,2050,2050,2050,0
20240726,100600,14423195,2050,2050,2050,2050,73
20240726,100500,14273545,2050,2050,2050,2050,0
20240726,100400,14273545,2050,2050,2050,2050,169
20240726,100300,13927095,2050,2045,2050,2045,74
20240726,100200,13775400,2050,2050,2050,2050,0
20240726,100100,13775400,2050,2050,2050,2050,218
20240726,100000,13328500,2050,2050,2050,2050,0
20240726,095900,13328500,2050,2050,2050,2050,74
20240726,095800,13176800,2050,2050,2050,2050,182
20240726,095700,12803700,2050,2050,2050,2050,0
20240726,095600,12803700,2050,2050,2050,2050,0
20240726,095500,12803700,2050,2045,2050,2045,273
20240726,095400,12244055,2050,2050,2050,2050,0
20240726,095300,12244055,2050,2050,2050,2050,0
20240726,095200,12244055,2050,2050,2050,2050,0
20240726,095100,12244055,2050,2045,2050,2045,73
20240726,095000,12094655,2050,2050,2050,2050,0
20240726,094900,12094655,2050,2050,2050,2050,0
20240726,094800,12094655,2050,2050,2050,2050,0
20240726,094700,12094655,2050,2050,2050,2050,74
20240726,094600,11942955,2045,2045,2045,2045,0
20240726,094500,11942955,2045,2045,2045,2045,72
20240726,094400,11795715,2040,2040,2040,2040,1
20240726,094300,11793675,2035,2035,2035,2035,0
20240726,094200,11793675,2035,2035,2035,2035,0
20240726,094100,11793675,2035,2035,2035,2035,0
20240726,094000,11793675,2035,2035,2035,2035,73
20240726,093900,11645120,2035,2035,2035,2035,0
20240726,093800,11645120,2035,2035,2035,2035,0
20240726,093700,11645120,2035,2045,2045,2035,3064
20240726,093600,5409260,2040,2040,2040,2040,11
20240726,093500,5386820,2040,2040,2040,2040,83
20240726,093400,5217500,2050,2050,2050,2050,0
20240726,093300,5217500,2050,2050,2050,2050,0
20240726,093200,5217500,2050,2045,2050,2045,73
20240726,093100,5067855,2050,2050,2050,2050,0
20240726,093000,5067855,2050,2050,2050,2050,5
20240726,092900,5057605,2050,2045,2050,2045,78
20240726,092800,4897710,2050,2050,2050,2050,0
20240726,092700,4897710,2050,2050,2050,2050,0
20240726,092600,4897710,2050,2050,2050,2050,0
20240726,092500,4897710,2050,2050,2050,2050,73
20240726,092400,4748060,2050,2050,2050,2050,0
20240726,092300,4748060,2050,2050,2050,2050,0
20240726,092200,4748060,2050,2050,2050,2050,0
20240726,092100,4748060,2050,2045,2050,2045,74
20240726,092000,4596365,2050,2050,2050,2050,0
20240726,091900,4596365,2050,2050,2050,2050,0
20240726,091800,4596365,2050,2050,2050,2050,73
20240726,091700,4446715,2040,2040,2040,2040,5
20240726,091600,4436515,2050,2050,2050,2050,0
20240726,091500,4436515,2050,2050,2050,2050,0
20240726,091400,4436515,2050,2050,2050,2050,5
20240726,091300,4426265,2050,2045,2050,2045,73
20240726,091200,4276620,2050,2050,2050,2050,0
20240726,091100,4276620,2050,2050,2050,2050,0
20240726,091000,4276620,2050,2050,2050,2050,73
20240726,090900,4126970,2050,2050,2050,2050,0
20240726,090800,4126970,2050,2050,2050,2050,0
20240726,090700,4126970,2050,2050,2050,2050,103
20240726,090600,3915820,2040,2040,2040,2040,0
20240726,090500,3915820,2040,2040,2040,2040,0
20240726,090400,3915820,2040,2040,2040,2040,3
20240726,090300,3909700,2055,2055,2055,2055,0
20240726,090200,3909700,2055,2050,2055,2050,73
20240726,090100,3759695,2055,2045,2055,2040,920
20240726,090000,1880325,2055,2055,2055,2055,915