KissMeData/208370/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,203500,18836581800,4920,4920,4920,4920,41219
20240726,203400,18836581800,4920,4920,4920,4920,0
20240726,203300,18836581800,4920,4920,4920,4920,0
20240726,203200,18836581800,4920,4920,4920,4920,0
20240726,203100,18836581800,4920,4920,4920,4920,0
20240726,203000,18836581800,4920,4920,4920,4920,0
20240726,202900,18836581800,4920,4920,4920,4920,0
20240726,202800,18836581800,4920,4920,4920,4920,0
20240726,202700,18836581800,4920,4920,4920,4920,0
20240726,202600,18836581800,4920,4920,4920,4920,0
20240726,202500,18836581800,4920,4920,4920,4920,0
20240726,202400,18836581800,4920,4920,4920,4920,0
20240726,202300,18836581800,4920,4920,4920,4920,0
20240726,202200,18836581800,4920,4920,4920,4920,0
20240726,202100,18836581800,4920,4920,4920,4920,0
20240726,202000,18836581800,4920,4920,4920,4920,0
20240726,201900,18836581800,4920,4920,4920,4920,0
20240726,201800,18836581800,4920,4920,4920,4920,0
20240726,201700,18836581800,4920,4920,4920,4920,0
20240726,201600,18836581800,4920,4920,4920,4920,0
20240726,201500,18836581800,4920,4920,4920,4920,0
20240726,201400,18836581800,4920,4920,4920,4920,0
20240726,201300,18836581800,4920,4920,4920,4920,0
20240726,201200,18836581800,4920,4920,4920,4920,0
20240726,201100,18836581800,4920,4920,4920,4920,0
20240726,201000,18836581800,4920,4920,4920,4920,0
20240726,200900,18836581800,4920,4920,4920,4920,0
20240726,200800,18836581800,4920,4920,4920,4920,0
20240726,200700,18836581800,4920,4920,4920,4920,0
20240726,200600,18836581800,4920,4920,4920,4920,0
20240726,200500,18836581800,4920,4920,4920,4920,41219
20240726,200400,18836581800,4920,4920,4920,4920,0
20240726,200300,18836581800,4920,4920,4920,4920,0
20240726,200200,18836581800,4920,4920,4920,4920,0
20240726,200100,18836581800,4920,4920,4920,4920,0
20240726,200000,18836581800,4920,4920,4920,4920,0
20240726,195900,18836581800,4920,4920,4920,4920,0
20240726,195800,18836581800,4920,4920,4920,4920,0
20240726,195700,18836581800,4920,4920,4920,4920,0
20240726,195600,18836581800,4920,4920,4920,4920,0
20240726,195500,18836581800,4920,4920,4920,4920,0
20240726,195400,18836581800,4920,4920,4920,4920,0
20240726,195300,18836581800,4920,4920,4920,4920,0
20240726,195200,18836581800,4920,4920,4920,4920,0
20240726,195100,18836581800,4920,4920,4920,4920,0
20240726,195000,18836581800,4920,4920,4920,4920,0
20240726,194900,18836581800,4920,4920,4920,4920,0
20240726,194800,18836581800,4920,4920,4920,4920,0
20240726,194700,18836581800,4920,4920,4920,4920,0
20240726,194600,18836581800,4920,4920,4920,4920,0
20240726,194500,18836581800,4920,4920,4920,4920,0
20240726,194400,18836581800,4920,4920,4920,4920,0
20240726,194300,18836581800,4920,4920,4920,4920,0
20240726,194200,18836581800,4920,4920,4920,4920,0
20240726,194100,18836581800,4920,4920,4920,4920,0
20240726,194000,18836581800,4920,4920,4920,4920,0
20240726,193900,18836581800,4920,4920,4920,4920,0
20240726,193800,18836581800,4920,4920,4920,4920,0
20240726,193700,18836581800,4920,4920,4920,4920,0
20240726,193600,18836581800,4920,4920,4920,4920,0
20240726,193500,18836581800,4920,4920,4920,4920,41219
20240726,193400,18836581800,4920,4920,4920,4920,0
20240726,193300,18836581800,4920,4920,4920,4920,0
20240726,193200,18836581800,4920,4920,4920,4920,0
20240726,193100,18836581800,4920,4920,4920,4920,0
20240726,193000,18836581800,4920,4920,4920,4920,0
20240726,192900,18836581800,4920,4920,4920,4920,0
20240726,192800,18836581800,4920,4920,4920,4920,0
20240726,192700,18836581800,4920,4920,4920,4920,0
20240726,192600,18836581800,4920,4920,4920,4920,0
20240726,192500,18836581800,4920,4920,4920,4920,0
20240726,192400,18836581800,4920,4920,4920,4920,0
20240726,192300,18836581800,4920,4920,4920,4920,0
20240726,192200,18836581800,4920,4920,4920,4920,0
20240726,192100,18836581800,4920,4920,4920,4920,0
20240726,192000,18836581800,4920,4920,4920,4920,0
20240726,191900,18836581800,4920,4920,4920,4920,0
20240726,191800,18836581800,4920,4920,4920,4920,0
20240726,191700,18836581800,4920,4920,4920,4920,0
20240726,191600,18836581800,4920,4920,4920,4920,0
20240726,191500,18836581800,4920,4920,4920,4920,0
20240726,191400,18836581800,4920,4920,4920,4920,0
20240726,191300,18836581800,4920,4920,4920,4920,0
20240726,191200,18836581800,4920,4920,4920,4920,0
20240726,191100,18836581800,4920,4920,4920,4920,0
20240726,191000,18836581800,4920,4920,4920,4920,0
20240726,190900,18836581800,4920,4920,4920,4920,0
20240726,190800,18836581800,4920,4920,4920,4920,0
20240726,190700,18836581800,4920,4920,4920,4920,0
20240726,190600,18836581800,4920,4920,4920,4920,0
20240726,190500,18836581800,4920,4920,4920,4920,41219
20240726,190400,18836581800,4920,4920,4920,4920,0
20240726,190300,18836581800,4920,4920,4920,4920,0
20240726,190200,18836581800,4920,4920,4920,4920,0
20240726,190100,18836581800,4920,4920,4920,4920,0
20240726,190000,18836581800,4920,4920,4920,4920,0
20240726,185900,18836581800,4920,4920,4920,4920,0
20240726,185800,18836581800,4920,4920,4920,4920,0
20240726,185700,18836581800,4920,4920,4920,4920,0
20240726,185600,18836581800,4920,4920,4920,4920,0
20240726,185500,18836581800,4920,4920,4920,4920,0
20240726,185400,18836581800,4920,4920,4920,4920,0
20240726,185300,18836581800,4920,4920,4920,4920,0
20240726,185200,18836581800,4920,4920,4920,4920,0
20240726,185100,18836581800,4920,4920,4920,4920,0
20240726,185000,18836581800,4920,4920,4920,4920,0
20240726,184900,18836581800,4920,4920,4920,4920,0
20240726,184800,18836581800,4920,4920,4920,4920,0
20240726,184700,18836581800,4920,4920,4920,4920,0
20240726,184600,18836581800,4920,4920,4920,4920,0
20240726,184500,18836581800,4920,4920,4920,4920,0
20240726,184400,18836581800,4920,4920,4920,4920,0
20240726,184300,18836581800,4920,4920,4920,4920,0
20240726,184200,18836581800,4920,4920,4920,4920,0
20240726,184100,18836581800,4920,4920,4920,4920,0
20240726,184000,18836581800,4920,4920,4920,4920,0
20240726,183900,18836581800,4920,4920,4920,4920,0
20240726,183800,18836581800,4920,4920,4920,4920,0
20240726,183700,18836581800,4920,4920,4920,4920,0
20240726,183600,18836581800,4920,4920,4920,4920,0
20240726,183500,18836581800,4920,4920,4920,4920,41219
20240726,183400,18836581800,4920,4920,4920,4920,0
20240726,183300,18836581800,4920,4920,4920,4920,0
20240726,183200,18836581800,4920,4920,4920,4920,0
20240726,183100,18836581800,4920,4920,4920,4920,0
20240726,183000,18836581800,4920,4920,4920,4920,0
20240726,182900,18836581800,4920,4920,4920,4920,0
20240726,182800,18836581800,4920,4920,4920,4920,0
20240726,182700,18836581800,4920,4920,4920,4920,0
20240726,182600,18836581800,4920,4920,4920,4920,0
20240726,182500,18836581800,4920,4920,4920,4920,0
20240726,182400,18836581800,4920,4920,4920,4920,0
20240726,182300,18836581800,4920,4920,4920,4920,0
20240726,182200,18836581800,4920,4920,4920,4920,0
20240726,182100,18836581800,4920,4920,4920,4920,0
20240726,182000,18836581800,4920,4920,4920,4920,0
20240726,181900,18836581800,4920,4920,4920,4920,0
20240726,181800,18836581800,4920,4920,4920,4920,0
20240726,181700,18836581800,4920,4920,4920,4920,0
20240726,181600,18836581800,4920,4920,4920,4920,0
20240726,181500,18836581800,4920,4920,4920,4920,0
20240726,181400,18836581800,4920,4920,4920,4920,0
20240726,181300,18836581800,4920,4920,4920,4920,0
20240726,181200,18836581800,4920,4920,4920,4920,0
20240726,181100,18836581800,4920,4920,4920,4920,0
20240726,181000,18836581800,4920,4920,4920,4920,0
20240726,180900,18836581800,4920,4920,4920,4920,0
20240726,180800,18836581800,4920,4920,4920,4920,0
20240726,180700,18836581800,4920,4920,4920,4920,0
20240726,180600,18836581800,4920,4920,4920,4920,0
20240726,180500,18836581800,4920,4920,4920,4920,41219
20240726,180400,18836581800,4920,4920,4920,4920,0
20240726,180300,18836581800,4920,4920,4920,4920,0
20240726,180200,18836581800,4920,4920,4920,4920,0
20240726,180100,18836581800,4920,4920,4920,4920,0
20240726,180000,18836581800,4920,4920,4920,4920,0
20240726,175900,18836581800,4920,4920,4920,4920,0
20240726,175800,18836581800,4920,4920,4920,4920,0
20240726,175700,18836581800,4920,4920,4920,4920,0
20240726,175600,18836581800,4920,4920,4920,4920,0
20240726,175500,18836581800,4920,4920,4920,4920,0
20240726,175400,18836581800,4920,4920,4920,4920,0
20240726,175300,18836581800,4920,4920,4920,4920,0
20240726,175200,18836581800,4920,4920,4920,4920,0
20240726,175100,18836581800,4920,4920,4920,4920,0
20240726,175000,18836581800,4920,4920,4920,4920,0
20240726,174900,18836581800,4920,4920,4920,4920,0
20240726,174800,18836581800,4920,4920,4920,4920,0
20240726,174700,18836581800,4920,4920,4920,4920,0
20240726,174600,18836581800,4920,4920,4920,4920,0
20240726,174500,18836581800,4920,4920,4920,4920,0
20240726,174400,18836581800,4920,4920,4920,4920,0
20240726,174300,18836581800,4920,4920,4920,4920,0
20240726,174200,18836581800,4920,4920,4920,4920,0
20240726,174100,18836581800,4920,4920,4920,4920,0
20240726,174000,18836581800,4920,4920,4920,4920,0
20240726,173900,18836581800,4920,4920,4920,4920,0
20240726,173800,18836581800,4920,4920,4920,4920,0
20240726,173700,18836581800,4920,4920,4920,4920,0
20240726,173600,18836581800,4920,4920,4920,4920,0
20240726,173500,18836581800,4920,4920,4920,4920,41219
20240726,173400,18836581800,4920,4920,4920,4920,0
20240726,173300,18836581800,4920,4920,4920,4920,0
20240726,173200,18836581800,4920,4920,4920,4920,0
20240726,173100,18836581800,4920,4920,4920,4920,0
20240726,173000,18836581800,4920,4920,4920,4920,0
20240726,172900,18836581800,4920,4920,4920,4920,0
20240726,172800,18836581800,4920,4920,4920,4920,0
20240726,172700,18836581800,4920,4920,4920,4920,0
20240726,172600,18836581800,4920,4920,4920,4920,0
20240726,172500,18836581800,4920,4920,4920,4920,0
20240726,172400,18836581800,4920,4920,4920,4920,0
20240726,172300,18836581800,4920,4920,4920,4920,0
20240726,172200,18836581800,4920,4920,4920,4920,0
20240726,172100,18836581800,4920,4920,4920,4920,0
20240726,172000,18836581800,4920,4920,4920,4920,0
20240726,171900,18836581800,4920,4920,4920,4920,0
20240726,171800,18836581800,4920,4920,4920,4920,0
20240726,171700,18836581800,4920,4920,4920,4920,0
20240726,171600,18836581800,4920,4920,4920,4920,0
20240726,171500,18836581800,4920,4920,4920,4920,0
20240726,171400,18836581800,4920,4920,4920,4920,0
20240726,171300,18836581800,4920,4920,4920,4920,0
20240726,171200,18836581800,4920,4920,4920,4920,0
20240726,171100,18836581800,4920,4920,4920,4920,0
20240726,171000,18836581800,4920,4920,4920,4920,0
20240726,170900,18836581800,4920,4920,4920,4920,0
20240726,170800,18836581800,4920,4920,4920,4920,0
20240726,170700,18836581800,4920,4920,4920,4920,0
20240726,170600,18836581800,4920,4920,4920,4920,0
20240726,170500,18836581800,4920,4920,4920,4920,41219
20240726,170400,18836581800,4920,4920,4920,4920,0
20240726,170300,18836581800,4920,4920,4920,4920,0
20240726,170200,18836581800,4920,4920,4920,4920,0
20240726,170100,18836581800,4920,4920,4920,4920,0
20240726,170000,18836581800,4920,4920,4920,4920,0
20240726,165900,18836581800,4920,4920,4920,4920,0
20240726,165800,18836581800,4920,4920,4920,4920,0
20240726,165700,18836581800,4920,4920,4920,4920,0
20240726,165600,18836581800,4920,4920,4920,4920,0
20240726,165500,18836581800,4920,4920,4920,4920,0
20240726,165400,18836581800,4920,4920,4920,4920,0
20240726,165300,18836581800,4920,4920,4920,4920,0
20240726,165200,18836581800,4920,4920,4920,4920,0
20240726,165100,18836581800,4920,4920,4920,4920,0
20240726,165000,18836581800,4920,4920,4920,4920,0
20240726,164900,18836581800,4920,4920,4920,4920,0
20240726,164800,18836581800,4920,4920,4920,4920,0
20240726,164700,18836581800,4920,4920,4920,4920,0
20240726,164600,18836581800,4920,4920,4920,4920,0
20240726,164500,18836581800,4920,4920,4920,4920,0
20240726,164400,18836581800,4920,4920,4920,4920,0
20240726,164300,18836581800,4920,4920,4920,4920,0
20240726,164200,18836581800,4920,4920,4920,4920,0
20240726,164100,18836581800,4920,4920,4920,4920,0
20240726,164000,18836581800,4920,4920,4920,4920,0
20240726,163900,18836581800,4920,4920,4920,4920,0
20240726,163800,18836581800,4920,4920,4920,4920,0
20240726,163700,18836581800,4920,4920,4920,4920,0
20240726,163600,18836581800,4920,4920,4920,4920,0
20240726,163500,18836581800,4920,4920,4920,4920,41219
20240726,163400,18836581800,4920,4920,4920,4920,0
20240726,163300,18836581800,4920,4920,4920,4920,0
20240726,163200,18836581800,4920,4920,4920,4920,0
20240726,163100,18836581800,4920,4920,4920,4920,0
20240726,163000,18836581800,4920,4920,4920,4920,0
20240726,162900,18836581800,4920,4920,4920,4920,0
20240726,162800,18836581800,4920,4920,4920,4920,0
20240726,162700,18836581800,4920,4920,4920,4920,0
20240726,162600,18836581800,4920,4920,4920,4920,0
20240726,162500,18836581800,4920,4920,4920,4920,0
20240726,162400,18836581800,4920,4920,4920,4920,0
20240726,162300,18836581800,4920,4920,4920,4920,0
20240726,162200,18836581800,4920,4920,4920,4920,0
20240726,162100,18836581800,4920,4920,4920,4920,0
20240726,162000,18836581800,4920,4920,4920,4920,0
20240726,161900,18836581800,4920,4920,4920,4920,0
20240726,161800,18836581800,4920,4920,4920,4920,0
20240726,161700,18836581800,4920,4920,4920,4920,0
20240726,161600,18836581800,4920,4920,4920,4920,0
20240726,161500,18836581800,4920,4920,4920,4920,0
20240726,161400,18836581800,4920,4920,4920,4920,0
20240726,161300,18836581800,4920,4920,4920,4920,0
20240726,161200,18836581800,4920,4920,4920,4920,0
20240726,161100,18836581800,4920,4920,4920,4920,0
20240726,161000,18836581800,4920,4920,4920,4920,0
20240726,160900,18836581800,4920,4920,4920,4920,0
20240726,160800,18836581800,4920,4920,4920,4920,0
20240726,160700,18836581800,4920,4920,4920,4920,0
20240726,160600,18836581800,4920,4920,4920,4920,0
20240726,160500,18836581800,4920,4920,4920,4920,41219
20240726,160400,18836581800,4920,4920,4920,4920,0
20240726,160300,18836581800,4920,4920,4920,4920,0
20240726,160200,18836581800,4920,4920,4920,4920,0
20240726,160100,18836581800,4920,4920,4920,4920,0
20240726,160000,18836581800,4920,4920,4920,4920,0
20240726,155900,18836581800,4920,4920,4920,4920,0
20240726,155800,18836581800,4920,4920,4920,4920,0
20240726,155700,18836581800,4920,4920,4920,4920,0
20240726,155600,18836581800,4920,4920,4920,4920,0
20240726,155500,18836581800,4920,4920,4920,4920,0
20240726,155400,18836581800,4920,4920,4920,4920,0
20240726,155300,18836581800,4920,4920,4920,4920,0
20240726,155200,18836581800,4920,4920,4920,4920,0
20240726,155100,18836581800,4920,4920,4920,4920,0
20240726,155000,18836581800,4920,4920,4920,4920,0
20240726,154900,18836581800,4920,4920,4920,4920,0
20240726,154800,18836581800,4920,4920,4920,4920,0
20240726,154700,18836581800,4920,4920,4920,4920,0
20240726,154600,18836581800,4920,4920,4920,4920,0
20240726,154500,18836581800,4920,4920,4920,4920,0
20240726,154400,18836581800,4920,4920,4920,4920,0
20240726,154300,18836581800,4920,4920,4920,4920,0
20240726,154200,18836581800,4920,4920,4920,4920,0
20240726,154100,18836581800,4920,4920,4920,4920,0
20240726,154000,18836581800,4920,4920,4920,4920,0
20240726,153900,18836581800,4920,4920,4920,4920,0
20240726,153800,18836581800,4920,4920,4920,4920,0
20240726,153700,18836581800,4920,4920,4920,4920,0
20240726,153600,18836581800,4920,4920,4920,4920,0
20240726,153500,18836581800,4920,4920,4920,4920,41219
20240726,153400,18836581800,4920,4920,4920,4920,0
20240726,153300,18836581800,4920,4920,4920,4920,0
20240726,153200,18836581800,4920,4920,4920,4920,0
20240726,153100,18836581800,4920,4920,4920,4920,0
20240726,153000,18836581800,4920,4920,4920,4920,41219
20240726,152900,18633784320,4955,4955,4955,4955,0
20240726,152800,18633784320,4955,4955,4955,4955,0
20240726,152700,18633784320,4955,4955,4955,4955,0
20240726,152600,18633784320,4955,4955,4955,4955,0
20240726,152500,18633784320,4955,4955,4955,4955,0
20240726,152400,18633784320,4955,4955,4955,4955,0
20240726,152300,18633784320,4955,4955,4955,4955,0
20240726,152200,18633784320,4955,4955,4955,4955,0
20240726,152100,18633784320,4955,4955,4955,4955,0
20240726,152000,18633784320,4955,4955,4955,4955,0
20240726,151900,18633784320,4955,4970,4970,4955,15092
20240726,151800,18558914275,4970,4970,4980,4960,12917
20240726,151700,18494640570,4965,4975,4975,4965,6146
20240726,151600,18464086350,4975,4980,4985,4975,5737
20240726,151500,18435516885,4980,4980,4985,4980,2542
20240726,151400,18422857540,4980,4980,4985,4980,416
20240726,151300,18420785610,4980,4980,4985,4980,1569
20240726,151200,18412971850,4980,4980,4985,4970,3130
20240726,151100,18397400990,4985,4985,4985,4980,3716
20240726,151000,18378886790,4985,4985,4985,4980,3965
20240726,150900,18359136905,4985,5000,5000,4985,4297
20240726,150800,18337669030,5000,4980,5000,4980,6494
20240726,150700,18305238915,4980,4970,4980,4970,3075
20240726,150600,18289932640,4970,4970,4975,4965,2137
20240726,150500,18279310340,4970,4970,4970,4970,679
20240726,150400,18275935710,4970,4960,4970,4960,4150
20240726,150300,18255335315,4960,4965,4965,4960,2526
20240726,150200,18242800900,4965,4965,4965,4960,1733
20240726,150100,18234202835,4965,4965,4965,4960,1722
20240726,150000,18225655595,4970,4960,4970,4960,4325
20240726,145900,18204192185,4960,4965,4970,4955,3968
20240726,145800,18184503670,4960,4960,4965,4955,2069
20240726,145700,18174245210,4960,4965,4970,4960,1956
20240726,145600,18164539715,4965,4965,4970,4960,2555
20240726,145500,18151855065,4965,4970,4970,4960,1312
20240726,145400,18145338710,4970,4965,4975,4965,1847
20240726,145300,18136168205,4965,4960,4965,4960,2649
20240726,145200,18123028335,4960,4975,4975,4955,2612
20240726,145100,18110061975,4970,4975,4975,4965,398
20240726,145000,18108085730,4975,4975,4980,4970,751
20240726,144900,18104350845,4975,4970,4975,4965,6234
20240726,144800,18073380650,4970,4970,4970,4965,1916
20240726,144700,18063865215,4970,4970,4970,4965,15
20240726,144600,18063790670,4970,4980,4980,4965,2110
20240726,144500,18053295130,4980,4975,4980,4975,2026
20240726,144400,18043211345,4975,4965,4980,4955,13078
20240726,144300,17978324820,4980,4975,4980,4965,1104
20240726,144200,17972836580,4975,4980,4985,4965,2691
20240726,144100,17959459075,4985,4985,4985,4980,1463
20240726,144000,17952173065,4980,4980,4985,4980,1270
20240726,143900,17945845860,4980,4975,4980,4960,774
20240726,143800,17942002455,4965,4985,4995,4965,5139
20240726,143700,17916391595,4985,4965,4985,4960,3815
20240726,143600,17897412430,4965,4960,4965,4960,1145
20240726,143500,17891733225,4960,4955,4965,4950,4931
20240726,143400,17867288960,4960,4965,4965,4955,861
20240726,143300,17863015790,4965,4965,4965,4960,255
20240726,143200,17861750705,4965,4960,4965,4955,371
20240726,143100,17859910835,4965,4945,4965,4945,4110
20240726,143000,17839565240,4940,4950,4950,4940,699
20240726,142900,17836109705,4945,4945,4950,4940,1290
20240726,142800,17829728725,4945,4940,4945,4935,538
20240726,142700,17827070835,4945,4945,4950,4930,708
20240726,142600,17823572345,4950,4935,4950,4930,3449
20240726,142500,17806563570,4950,4930,4950,4930,765
20240726,142400,17802790060,4950,4950,4955,4925,9954
20240726,142300,17753628625,4955,4960,4960,4955,280
20240726,142200,17752241215,4960,4965,4965,4955,580
20240726,142100,17749363105,4955,4960,4965,4950,5674
20240726,142000,17721256680,4955,4960,4960,4955,41
20240726,141900,17721053470,4960,4965,4965,4960,108
20240726,141800,17720517760,4965,4965,4970,4965,3005
20240726,141700,17705597925,4965,4945,4970,4945,604
20240726,141600,17702603845,4945,4965,4975,4940,4085
20240726,141500,17682319750,4965,4950,4965,4945,4460
20240726,141400,17660250710,4965,4955,4970,4950,1626
20240726,141300,17652185245,4960,4960,4960,4950,477
20240726,141200,17649822745,4950,4955,4960,4950,1647
20240726,141100,17641666390,4955,4955,4955,4945,8972
20240726,141000,17597245760,4960,4965,4965,4955,3229
20240726,140900,17581231155,4965,4970,4970,4965,265
20240726,140800,17579915290,4970,4970,4970,4965,243
20240726,140700,17578707585,4970,4965,4970,4960,1592
20240726,140600,17570809705,4965,4965,4965,4965,336
20240726,140500,17569141465,4965,4960,4965,4955,760
20240726,140400,17565374470,4960,4960,4965,4960,2170
20240726,140300,17554611265,4965,4965,4965,4960,347
20240726,140200,17552889255,4970,4975,4975,4960,8209
20240726,140100,17512119635,4975,4985,4985,4970,1184
20240726,140000,17506229125,4985,4980,4985,4975,1691
20240726,135900,17497810875,4985,4985,4985,4980,88
20240726,135800,17497372610,4985,4975,4985,4970,800
20240726,135700,17493388520,4980,4975,4985,4970,2299
20240726,135600,17481958175,4985,4990,4995,4970,583
20240726,135500,17479049865,4990,4975,4990,4960,3926
20240726,135400,17459530050,4970,4965,4970,4965,266
20240726,135300,17458209295,4970,4965,4970,4960,111
20240726,135200,17457658030,4960,4955,4960,4955,422
20240726,135100,17455566630,4955,4950,4960,4950,8217
20240726,135000,17414817415,4955,4950,4955,4935,3282
20240726,134900,17398589780,4955,4955,4960,4955,164
20240726,134800,17397776860,4960,4955,4960,4950,1996
20240726,134700,17387885060,4960,4960,4960,4955,105
20240726,134600,17387364465,4960,4950,4960,4950,650
20240726,134500,17384144780,4950,4955,4960,4950,2965
20240726,134400,17369452260,4955,4960,4960,4955,509
20240726,134300,17366927865,4960,4970,4970,4960,938
20240726,134200,17362266745,4975,4970,4975,4970,314
20240726,134100,17360705095,4970,4970,4975,4955,10051
20240726,134000,17310787450,4975,4975,4975,4965,345
20240726,133900,17309073600,4975,4975,4975,4970,3290
20240726,133800,17292712385,4975,4970,4975,4965,373
20240726,133700,17290858515,4970,4965,4970,4965,1063
20240726,133600,17285578000,4965,4965,4965,4955,1151
20240726,133500,17279868540,4965,4960,4965,4955,1146
20240726,133400,17274185310,4960,4960,4960,4950,888
20240726,133300,17269781370,4960,4945,4960,4945,1525
20240726,133200,17262228080,4945,4935,4945,4935,581
20240726,133100,17259360755,4945,4950,4950,4935,258
20240726,133000,17258086735,4950,4940,4955,4935,4371
20240726,132900,17236512520,4950,4970,4970,4935,1827
20240726,132800,17227463385,4970,4955,4970,4955,1001
20240726,132700,17222493765,4960,4960,4965,4940,2011
20240726,132600,17212537380,4960,4930,4970,4930,9092
20240726,132500,17167556750,4930,4910,4930,4910,1778
20240726,132400,17158818585,4910,4910,4920,4890,28900
20240726,132300,17017075915,4910,4925,4930,4905,22687
20240726,132200,16905513015,4925,4940,4940,4925,17173
20240726,132100,16820839085,4935,4945,4945,4935,12055
20240726,132000,16761266445,4950,4965,4970,4950,34548
20240726,131900,16590041990,4965,4975,4980,4965,13164
20240726,131800,16524635485,4980,4975,4985,4970,1973
20240726,131700,16514820005,4985,4980,4985,4975,612
20240726,131600,16511772255,4980,4980,4985,4980,1626
20240726,131500,16503674765,4980,4990,5000,4980,4502
20240726,131400,16481232735,4990,4990,4990,4990,811
20240726,131300,16477185845,4990,5000,5000,4990,567
20240726,131200,16474353730,4995,4990,5000,4990,1043
20240726,131100,16469144335,4995,5000,5010,4990,4857
20240726,131000,16444905870,5000,5000,5010,5000,2073
20240726,130900,16434538740,5010,5000,5010,4985,1220
20240726,130800,16428450150,5010,5010,5010,5000,16
20240726,130700,16428370000,5010,4995,5010,4990,2336
20240726,130600,16416670310,5010,5000,5010,4990,662
20240726,130500,16413360980,4990,4995,5000,4990,428
20240726,130400,16411225200,4995,4985,4995,4985,54
20240726,130300,16410955845,4985,4990,4990,4985,948
20240726,130200,16406229485,4990,5010,5010,4990,375
20240726,130100,16404352590,5010,4980,5010,4975,8488
20240726,130000,16361989390,4980,4990,4990,4975,6223
20240726,125900,16331011135,4990,4990,4990,4980,753
20240726,125800,16327256880,4990,5010,5010,4985,6114
20240726,125700,16296732490,5010,4995,5010,4995,561
20240726,125600,16293930265,4995,4995,5010,4995,551
20240726,125500,16291178005,5010,5010,5010,4985,733
20240726,125400,16287515980,5010,5010,5020,5010,6351
20240726,125300,16255640280,5010,4995,5010,4985,2549
20240726,125200,16242926950,4990,4995,4995,4990,711
20240726,125100,16239377945,5000,5020,5020,5000,346
20240726,125000,16237647325,5020,5020,5020,5020,476
20240726,124900,16235257805,5020,5020,5020,4990,5065
20240726,124800,16209937855,5020,5000,5020,5000,1521
20240726,124700,16202318005,5000,5010,5010,5000,484
20240726,124600,16199895355,5010,5010,5010,5010,0
20240726,124500,16199895355,5010,5010,5010,5000,45
20240726,124400,16199669955,5010,5010,5010,5010,77
20240726,124300,16199284185,5020,5020,5020,5000,124
20240726,124200,16198661745,5020,5020,5030,4995,3175
20240726,124100,16182729715,5020,5000,5020,4995,3183
20240726,124000,16166795355,5000,4995,5000,4990,383
20240726,123900,16164882610,4990,4985,4995,4985,562
20240726,123800,16162078335,4990,4985,4990,4985,570
20240726,123700,16159236490,4990,4990,4990,4985,465
20240726,123600,16156918160,4990,4990,4990,4990,28
20240726,123500,16156778440,4985,4985,4990,4985,178
20240726,123400,16155890845,4990,4990,4995,4985,662
20240726,123300,16152587620,4990,4985,4990,4985,1241
20240726,123200,16146401215,4985,4990,4990,4985,365
20240726,123100,16144581435,4985,4985,4985,4980,2847
20240726,123000,16130392655,4985,4990,4990,4980,1745
20240726,122900,16121702060,4980,4990,4990,4980,919
20240726,122800,16117121280,4990,4995,4995,4990,1012
20240726,122700,16112070965,5000,5000,5000,4985,7570
20240726,122600,16074330410,5000,5000,5000,5000,15
20240726,122500,16074255410,5000,4990,5000,4990,537
20240726,122400,16071575270,4990,4990,4990,4990,888
20240726,122300,16067144150,5000,5000,5000,5000,223
20240726,122200,16066029150,5000,4990,5000,4985,10781
20240726,122100,16012271350,4990,4985,4990,4985,2860
20240726,122000,15998012845,4985,4985,4990,4985,611
20240726,121900,15994966995,4990,4985,4990,4985,766
20240726,121800,15991148335,4985,4990,4990,4980,2056
20240726,121700,15980898430,4990,4990,4990,4985,5540
20240726,121600,15953279590,4990,4990,4990,4985,2665
20240726,121500,15939988955,4990,4990,4990,4990,4754
20240726,121400,15916266495,4995,4995,5000,4990,4272
20240726,121300,15894948810,4995,5000,5000,4995,2185
20240726,121200,15884032345,5000,4995,5000,4995,856
20240726,121100,15879756605,5000,5000,5000,4995,2084
20240726,121000,15869345795,5000,5000,5010,5000,813
20240726,120900,15865280785,5010,5000,5010,5000,1190
20240726,120800,15859330765,5010,5010,5010,5000,664
20240726,120700,15856007755,5010,5000,5010,5000,1245
20240726,120600,15849777725,5010,5010,5020,5000,925
20240726,120500,15845150965,5020,5010,5020,5010,358
20240726,120400,15843357375,5030,5010,5030,5010,2180
20240726,120300,15832411285,5010,5010,5010,5000,2024
20240726,120200,15822290735,5010,5010,5020,5000,1657
20240726,120100,15814005415,5020,5020,5020,5010,155
20240726,120000,15813228425,5020,5000,5020,5000,6343
20240726,115900,15781510345,5000,5020,5020,5000,749
20240726,115800,15777750985,5020,5010,5020,5000,290
20240726,115700,15776297785,5010,5000,5010,5000,1895
20240726,115600,15766817695,5010,5010,5010,4995,59
20240726,115500,15766522845,4995,5010,5010,4995,3110
20240726,115400,15750975355,5010,5000,5020,5000,162
20240726,115300,15750164835,5020,5000,5020,5000,187
20240726,115200,15749229815,5000,5020,5020,5000,1453
20240726,115100,15741960905,5030,5030,5030,5010,804
20240726,115000,15737932605,5010,5010,5020,5010,383
20240726,114900,15736013205,5030,5030,5030,5030,100
20240726,114800,15735510205,5030,5030,5030,5030,10
20240726,114700,15735459905,5030,5000,5030,4995,5879
20240726,114600,15706048525,4995,4995,5000,4990,5463
20240726,114500,15678775575,4995,5030,5030,4995,11443
20240726,114400,15621518140,5040,5020,5040,5020,2330
20240726,114300,15609813460,5030,5020,5030,5020,3379
20240726,114200,15592841140,5030,5030,5030,5020,924
20240726,114100,15588194160,5040,5030,5040,5030,614
20240726,114000,15585105730,5040,5040,5040,5030,80
20240726,113900,15584703200,5040,5040,5040,5020,2034
20240726,113800,15574470900,5040,5030,5040,5030,190
20240726,113700,15573515160,5020,5030,5030,5020,2932
20240726,113600,15558783400,5030,5030,5030,5030,30
20240726,113500,15558632500,5030,5030,5040,5030,1562
20240726,113400,15550764910,5030,5040,5040,5030,2432
20240726,113300,15538508450,5050,5030,5050,5030,1779
20240726,113200,15529558760,5030,5040,5040,5030,517
20240726,113100,15526957390,5060,5060,5060,5040,1358
20240726,113000,15520100570,5060,5030,5060,5030,10502
20240726,112900,15467068880,5050,5030,5050,5030,419
20240726,112800,15464958470,5050,5040,5050,5020,3289
20240726,112700,15448403490,5050,5060,5060,5050,1187
20240726,112600,15442409020,5050,5070,5070,5050,3151
20240726,112500,15426456040,5060,5050,5070,5050,1895
20240726,112400,15416874410,5050,5050,5050,5040,573
20240726,112300,15413983080,5050,5050,5050,5030,276
20240726,112200,15412591550,5040,5040,5050,5040,787
20240726,112100,15408624890,5050,5050,5050,5040,1160
20240726,112000,15402774130,5050,5070,5070,5040,3945
20240726,111900,15382797240,5070,5040,5070,5030,3105
20240726,111800,15367102210,5040,5010,5040,5010,2282
20240726,111700,15355626960,5020,5020,5030,5010,1633
20240726,111600,15347445090,5030,5030,5030,5020,774
20240726,111500,15343554480,5030,5020,5030,5010,917
20240726,111400,15338956490,5020,5020,5030,5010,433
20240726,111300,15336784460,5030,5030,5030,5020,540
20240726,111200,15334070390,5030,5020,5030,5010,1617
20240726,111100,15325960510,5020,5010,5020,5010,65
20240726,111000,15325634270,5020,5020,5020,5010,506
20240726,110900,15323094200,5020,5020,5030,5020,2123
20240726,110800,15312436570,5030,5030,5030,5020,22
20240726,110700,15312325930,5030,5020,5030,5010,667
20240726,110600,15308978630,5020,5010,5020,5000,5032
20240726,110500,15283774010,5010,5010,5030,5000,7282
20240726,110400,15247339850,5010,5020,5020,5000,668
20240726,110300,15243989710,5020,5030,5030,5010,2134
20240726,110200,15233298200,5010,5030,5030,5010,2610
20240726,110100,15220196770,5040,5030,5040,5030,1614
20240726,110000,15212078280,5030,5030,5040,5020,1557
20240726,105900,15204255850,5020,5040,5040,5020,2606
20240726,105800,15191162020,5040,5050,5050,5020,4086
20240726,105700,15170614000,5040,5060,5060,5030,2575
20240726,105600,15157628370,5070,5030,5070,5030,305
20240726,105500,15156090010,5050,5050,5050,5030,3813
20240726,105400,15136870230,5050,5050,5050,5030,832
20240726,105300,15132680060,5050,5060,5060,5020,7348
20240726,105200,15095640880,5060,5070,5090,5050,13758
20240726,105100,15025908040,5060,5070,5080,5060,4240
20240726,105000,15004415930,5080,5030,5080,5030,4145
20240726,104900,14983480620,5060,5050,5060,5020,6420
20240726,104800,14951109120,5060,5080,5090,5050,17501
20240726,104700,14862356540,5070,5060,5080,5050,7472
20240726,104600,14824486310,5070,5060,5070,5050,7125
20240726,104500,14788420720,5050,5040,5070,5030,6441
20240726,104400,14755894790,5030,5040,5040,5020,7016
20240726,104300,14720614520,5040,5010,5050,5010,10016
20240726,104200,14670155960,5030,5010,5030,5000,4969
20240726,104100,14645283970,5020,5010,5020,5000,3720
20240726,104000,14626678790,5010,5000,5030,5000,3822
20240726,103900,14607527840,5000,5000,5010,5000,1367
20240726,103800,14600692810,5000,5000,5010,5000,4076
20240726,103700,14580311260,5010,5000,5020,5000,1529
20240726,103600,14572650170,5020,5030,5030,5000,2161
20240726,103500,14561827410,5030,5000,5030,5000,3885
20240726,103400,14542386640,5010,5030,5030,4995,3811
20240726,103300,14523332190,5010,5010,5050,5000,6351
20240726,103200,14491466380,5010,5020,5030,4995,11256
20240726,103100,14435133510,5020,5040,5040,5020,8107
20240726,103000,14394399800,5030,5120,5120,4990,77068
20240726,102900,14004081415,5120,5120,5140,5070,64542
20240726,102800,13674720285,5120,4995,5140,4990,75072
20240726,102700,13293622535,4990,4985,4995,4980,3324
20240726,102600,13277058885,4990,4990,4995,4990,280
20240726,102500,13275661650,4985,4995,4995,4985,1430
20240726,102400,13268528870,4995,4990,4995,4990,504
20240726,102300,13266012220,4990,4980,4990,4980,2160
20240726,102200,13255234420,4990,4985,4990,4975,2788
20240726,102100,13241338345,4985,4985,4985,4975,615
20240726,102000,13238278100,4985,4975,4985,4975,1199
20240726,101900,13232311160,4975,4975,4980,4970,2767
20240726,101800,13218545910,4975,4975,4980,4970,5296
20240726,101700,13192204555,4980,4975,4980,4975,391
20240726,101600,13190259040,4980,4980,4980,4975,267
20240726,101500,13188929450,4980,4985,4985,4980,960
20240726,101400,13184148150,4980,4980,4985,4980,530
20240726,101300,13181507580,4980,4980,4985,4975,2840
20240726,101200,13167373745,4985,4965,4985,4965,4797
20240726,101100,13143523355,4975,4965,4975,4960,5357
20240726,101000,13116937330,4965,4960,4975,4960,2274
20240726,100900,13105644030,4960,4965,4965,4955,18551
20240726,100800,13013654390,4960,4985,4990,4960,16979
20240726,100700,12929236165,4995,4980,4995,4980,868
20240726,100600,12924909995,4980,4970,4985,4960,24168
20240726,100500,12804761110,4975,4985,4985,4970,23912
20240726,100400,12685785880,4985,4985,4995,4980,2734
20240726,100300,12672149035,4985,4985,4995,4980,10936
20240726,100200,12617656100,4990,4995,5000,4990,8035
20240726,100100,12577551480,4995,5000,5000,4995,9323
20240726,100000,12530970885,5000,5010,5010,5000,7057
20240726,095900,12495685255,5010,5010,5010,5000,5126
20240726,095800,12470022055,5010,5000,5010,5000,838
20240726,095700,12465829265,5000,5000,5010,4995,2445
20240726,095600,12453604405,4995,4995,5000,4985,7228
20240726,095500,12417512240,4990,5000,5000,4990,2887
20240726,095400,12403085270,5000,5010,5010,4995,2250
20240726,095300,12391834570,5010,5020,5020,4985,6959
20240726,095200,12357011750,5020,4995,5020,4970,35185
20240726,095100,12181634280,4995,5020,5020,4995,13091
20240726,095000,12116182635,5030,5020,5030,5000,8014
20240726,094900,12076048335,5020,5040,5050,5020,6857
20240726,094800,12041580585,5040,5030,5060,5030,4503
20240726,094700,12018879005,5030,5000,5030,5000,20894
20240726,094600,11914314205,5000,5030,5040,5000,36564
20240726,094500,11730893265,5040,5070,5070,5030,17973
20240726,094400,11640285835,5070,5080,5080,5070,6349
20240726,094300,11608081895,5070,5100,5100,5070,6859
20240726,094200,11573178175,5100,5090,5100,5070,8338
20240726,094100,11530788765,5090,5070,5090,5070,8284
20240726,094000,11488728975,5080,5070,5090,5060,9719
20240726,093900,11439405825,5070,5060,5080,5050,2715
20240726,093800,11425660225,5060,5050,5060,5030,24341
20240726,093700,11302976635,5070,5040,5070,5040,7473
20240726,093600,11265208075,5040,5050,5050,5030,5908
20240726,093500,11235433935,5050,5050,5050,5020,11179
20240726,093400,11179173015,5040,5050,5050,5020,16843
20240726,093300,11094512785,5050,5020,5050,5020,13415
20240726,093200,11027017655,5020,5090,5090,5020,45853
20240726,093100,10795807225,5090,5090,5100,5070,13544
20240726,093000,10727038445,5090,5120,5130,5080,11796
20240726,092900,10666904235,5120,5080,5120,5070,16872
20240726,092800,10580955165,5080,5100,5120,5050,37377
20240726,092700,10391379345,5120,5100,5130,5090,11117
20240726,092600,10334667335,5090,5150,5160,5090,26672
20240726,092500,10198220345,5150,5130,5160,5110,30695
20240726,092400,10040357805,5120,5070,5140,5070,32125
20240726,092300,9876659115,5070,5150,5160,5070,82655
20240726,092200,9454671085,5150,5150,5190,5130,45770
20240726,092100,9218632985,5160,5200,5230,5120,65993
20240726,092000,8877835275,5230,5260,5270,5180,83524
20240726,091900,8441837165,5260,5290,5300,5250,71792
20240726,091800,8062941465,5290,5320,5390,5280,149817
20240726,091700,7263230405,5350,5260,5390,5240,406138
20240726,091600,5090891795,5250,5230,5280,5200,196913
20240726,091500,4058199715,5230,5130,5230,5120,70084
20240726,091400,3695480855,5130,5110,5140,5100,11220
20240726,091300,3638110695,5100,5140,5150,5100,32627
20240726,091200,3471055595,5130,5140,5160,5120,50047
20240726,091100,3214009215,5140,5160,5160,5130,106775
20240726,091000,2664242065,5150,5120,5160,5110,127068
20240726,090900,2012108035,5110,5070,5130,5050,101008
20240726,090800,1497265605,5070,5020,5080,5000,30051
20240726,090700,1345443465,5010,5060,5060,5010,24513
20240726,090600,1221899455,5040,5010,5060,5010,11885
20240726,090500,1161975935,5020,4995,5030,4985,17100
20240726,090400,1076480650,4990,5000,5020,4985,19289
20240726,090300,980149740,5000,5050,5050,5000,21066
20240726,090200,874464450,5050,5020,5050,5000,20993
20240726,090100,769066580,5030,5060,5070,5010,46932
20240726,090000,532530470,5050,5090,5090,5020,98673