KissMeData/331920/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,210900,2484884200,3510,3510,3510,3510,2656
20240725,210800,2484884200,3510,3510,3510,3510,0
20240725,210700,2484884200,3510,3510,3510,3510,0
20240725,210600,2484884200,3510,3510,3510,3510,0
20240725,210500,2484884200,3510,3510,3510,3510,0
20240725,210400,2484884200,3510,3510,3510,3510,0
20240725,210300,2484884200,3510,3510,3510,3510,0
20240725,210200,2484884200,3510,3510,3510,3510,0
20240725,210100,2484884200,3510,3510,3510,3510,0
20240725,210000,2484884200,3510,3510,3510,3510,0
20240725,205900,2484884200,3510,3510,3510,3510,0
20240725,205800,2484884200,3510,3510,3510,3510,0
20240725,205700,2484884200,3510,3510,3510,3510,0
20240725,205600,2484884200,3510,3510,3510,3510,0
20240725,205500,2484884200,3510,3510,3510,3510,0
20240725,205400,2484884200,3510,3510,3510,3510,0
20240725,205300,2484884200,3510,3510,3510,3510,0
20240725,205200,2484884200,3510,3510,3510,3510,0
20240725,205100,2484884200,3510,3510,3510,3510,0
20240725,205000,2484884200,3510,3510,3510,3510,0
20240725,204900,2484884200,3510,3510,3510,3510,0
20240725,204800,2484884200,3510,3510,3510,3510,0
20240725,204700,2484884200,3510,3510,3510,3510,0
20240725,204600,2484884200,3510,3510,3510,3510,0
20240725,204500,2484884200,3510,3510,3510,3510,0
20240725,204400,2484884200,3510,3510,3510,3510,0
20240725,204300,2484884200,3510,3510,3510,3510,0
20240725,204200,2484884200,3510,3510,3510,3510,0
20240725,204100,2484884200,3510,3510,3510,3510,0
20240725,204000,2484884200,3510,3510,3510,3510,0
20240725,203900,2484884200,3510,3510,3510,3510,2656
20240725,203800,2484884200,3510,3510,3510,3510,0
20240725,203700,2484884200,3510,3510,3510,3510,0
20240725,203600,2484884200,3510,3510,3510,3510,0
20240725,203500,2484884200,3510,3510,3510,3510,0
20240725,203400,2484884200,3510,3510,3510,3510,0
20240725,203300,2484884200,3510,3510,3510,3510,0
20240725,203200,2484884200,3510,3510,3510,3510,0
20240725,203100,2484884200,3510,3510,3510,3510,0
20240725,203000,2484884200,3510,3510,3510,3510,0
20240725,202900,2484884200,3510,3510,3510,3510,0
20240725,202800,2484884200,3510,3510,3510,3510,0
20240725,202700,2484884200,3510,3510,3510,3510,0
20240725,202600,2484884200,3510,3510,3510,3510,0
20240725,202500,2484884200,3510,3510,3510,3510,0
20240725,202400,2484884200,3510,3510,3510,3510,0
20240725,202300,2484884200,3510,3510,3510,3510,0
20240725,202200,2484884200,3510,3510,3510,3510,0
20240725,202100,2484884200,3510,3510,3510,3510,0
20240725,202000,2484884200,3510,3510,3510,3510,0
20240725,201900,2484884200,3510,3510,3510,3510,0
20240725,201800,2484884200,3510,3510,3510,3510,0
20240725,201700,2484884200,3510,3510,3510,3510,0
20240725,201600,2484884200,3510,3510,3510,3510,0
20240725,201500,2484884200,3510,3510,3510,3510,0
20240725,201400,2484884200,3510,3510,3510,3510,0
20240725,201300,2484884200,3510,3510,3510,3510,0
20240725,201200,2484884200,3510,3510,3510,3510,0
20240725,201100,2484884200,3510,3510,3510,3510,0
20240725,201000,2484884200,3510,3510,3510,3510,0
20240725,200900,2484884200,3510,3510,3510,3510,2656
20240725,200800,2484884200,3510,3510,3510,3510,0
20240725,200700,2484884200,3510,3510,3510,3510,0
20240725,200600,2484884200,3510,3510,3510,3510,0
20240725,200500,2484884200,3510,3510,3510,3510,0
20240725,200400,2484884200,3510,3510,3510,3510,0
20240725,200300,2484884200,3510,3510,3510,3510,0
20240725,200200,2484884200,3510,3510,3510,3510,0
20240725,200100,2484884200,3510,3510,3510,3510,0
20240725,200000,2484884200,3510,3510,3510,3510,0
20240725,195900,2484884200,3510,3510,3510,3510,0
20240725,195800,2484884200,3510,3510,3510,3510,0
20240725,195700,2484884200,3510,3510,3510,3510,0
20240725,195600,2484884200,3510,3510,3510,3510,0
20240725,195500,2484884200,3510,3510,3510,3510,0
20240725,195400,2484884200,3510,3510,3510,3510,0
20240725,195300,2484884200,3510,3510,3510,3510,0
20240725,195200,2484884200,3510,3510,3510,3510,0
20240725,195100,2484884200,3510,3510,3510,3510,0
20240725,195000,2484884200,3510,3510,3510,3510,0
20240725,194900,2484884200,3510,3510,3510,3510,0
20240725,194800,2484884200,3510,3510,3510,3510,0
20240725,194700,2484884200,3510,3510,3510,3510,0
20240725,194600,2484884200,3510,3510,3510,3510,0
20240725,194500,2484884200,3510,3510,3510,3510,0
20240725,194400,2484884200,3510,3510,3510,3510,0
20240725,194300,2484884200,3510,3510,3510,3510,0
20240725,194200,2484884200,3510,3510,3510,3510,0
20240725,194100,2484884200,3510,3510,3510,3510,0
20240725,194000,2484884200,3510,3510,3510,3510,0
20240725,193900,2484884200,3510,3510,3510,3510,2656
20240725,193800,2484884200,3510,3510,3510,3510,0
20240725,193700,2484884200,3510,3510,3510,3510,0
20240725,193600,2484884200,3510,3510,3510,3510,0
20240725,193500,2484884200,3510,3510,3510,3510,0
20240725,193400,2484884200,3510,3510,3510,3510,0
20240725,193300,2484884200,3510,3510,3510,3510,0
20240725,193200,2484884200,3510,3510,3510,3510,0
20240725,193100,2484884200,3510,3510,3510,3510,0
20240725,193000,2484884200,3510,3510,3510,3510,0
20240725,192900,2484884200,3510,3510,3510,3510,0
20240725,192800,2484884200,3510,3510,3510,3510,0
20240725,192700,2484884200,3510,3510,3510,3510,0
20240725,192600,2484884200,3510,3510,3510,3510,0
20240725,192500,2484884200,3510,3510,3510,3510,0
20240725,192400,2484884200,3510,3510,3510,3510,0
20240725,192300,2484884200,3510,3510,3510,3510,0
20240725,192200,2484884200,3510,3510,3510,3510,0
20240725,192100,2484884200,3510,3510,3510,3510,0
20240725,192000,2484884200,3510,3510,3510,3510,0
20240725,191900,2484884200,3510,3510,3510,3510,0
20240725,191800,2484884200,3510,3510,3510,3510,0
20240725,191700,2484884200,3510,3510,3510,3510,0
20240725,191600,2484884200,3510,3510,3510,3510,0
20240725,191500,2484884200,3510,3510,3510,3510,0
20240725,191400,2484884200,3510,3510,3510,3510,0
20240725,191300,2484884200,3510,3510,3510,3510,0
20240725,191200,2484884200,3510,3510,3510,3510,0
20240725,191100,2484884200,3510,3510,3510,3510,0
20240725,191000,2484884200,3510,3510,3510,3510,0
20240725,190900,2484884200,3510,3510,3510,3510,2656
20240725,190800,2484884200,3510,3510,3510,3510,0
20240725,190700,2484884200,3510,3510,3510,3510,0
20240725,190600,2484884200,3510,3510,3510,3510,0
20240725,190500,2484884200,3510,3510,3510,3510,0
20240725,190400,2484884200,3510,3510,3510,3510,0
20240725,190300,2484884200,3510,3510,3510,3510,0
20240725,190200,2484884200,3510,3510,3510,3510,0
20240725,190100,2484884200,3510,3510,3510,3510,0
20240725,190000,2484884200,3510,3510,3510,3510,0
20240725,185900,2484884200,3510,3510,3510,3510,0
20240725,185800,2484884200,3510,3510,3510,3510,0
20240725,185700,2484884200,3510,3510,3510,3510,0
20240725,185600,2484884200,3510,3510,3510,3510,0
20240725,185500,2484884200,3510,3510,3510,3510,0
20240725,185400,2484884200,3510,3510,3510,3510,0
20240725,185300,2484884200,3510,3510,3510,3510,0
20240725,185200,2484884200,3510,3510,3510,3510,0
20240725,185100,2484884200,3510,3510,3510,3510,0
20240725,185000,2484884200,3510,3510,3510,3510,0
20240725,184900,2484884200,3510,3510,3510,3510,0
20240725,184800,2484884200,3510,3510,3510,3510,0
20240725,184700,2484884200,3510,3510,3510,3510,0
20240725,184600,2484884200,3510,3510,3510,3510,0
20240725,184500,2484884200,3510,3510,3510,3510,0
20240725,184400,2484884200,3510,3510,3510,3510,0
20240725,184300,2484884200,3510,3510,3510,3510,0
20240725,184200,2484884200,3510,3510,3510,3510,0
20240725,184100,2484884200,3510,3510,3510,3510,0
20240725,184000,2484884200,3510,3510,3510,3510,0
20240725,183900,2484884200,3510,3510,3510,3510,2656
20240725,183800,2484884200,3510,3510,3510,3510,0
20240725,183700,2484884200,3510,3510,3510,3510,0
20240725,183600,2484884200,3510,3510,3510,3510,0
20240725,183500,2484884200,3510,3510,3510,3510,0
20240725,183400,2484884200,3510,3510,3510,3510,0
20240725,183300,2484884200,3510,3510,3510,3510,0
20240725,183200,2484884200,3510,3510,3510,3510,0
20240725,183100,2484884200,3510,3510,3510,3510,0
20240725,183000,2484884200,3510,3510,3510,3510,0
20240725,182900,2484884200,3510,3510,3510,3510,0
20240725,182800,2484884200,3510,3510,3510,3510,0
20240725,182700,2484884200,3510,3510,3510,3510,0
20240725,182600,2484884200,3510,3510,3510,3510,0
20240725,182500,2484884200,3510,3510,3510,3510,0
20240725,182400,2484884200,3510,3510,3510,3510,0
20240725,182300,2484884200,3510,3510,3510,3510,0
20240725,182200,2484884200,3510,3510,3510,3510,0
20240725,182100,2484884200,3510,3510,3510,3510,0
20240725,182000,2484884200,3510,3510,3510,3510,0
20240725,181900,2484884200,3510,3510,3510,3510,0
20240725,181800,2484884200,3510,3510,3510,3510,0
20240725,181700,2484884200,3510,3510,3510,3510,0
20240725,181600,2484884200,3510,3510,3510,3510,0
20240725,181500,2484884200,3510,3510,3510,3510,0
20240725,181400,2484884200,3510,3510,3510,3510,0
20240725,181300,2484884200,3510,3510,3510,3510,0
20240725,181200,2484884200,3510,3510,3510,3510,0
20240725,181100,2484884200,3510,3510,3510,3510,0
20240725,181000,2484884200,3510,3510,3510,3510,0
20240725,180900,2484884200,3510,3510,3510,3510,2656
20240725,180800,2484884200,3510,3510,3510,3510,0
20240725,180700,2484884200,3510,3510,3510,3510,0
20240725,180600,2484884200,3510,3510,3510,3510,0
20240725,180500,2484884200,3510,3510,3510,3510,0
20240725,180400,2484884200,3510,3510,3510,3510,0
20240725,180300,2484884200,3510,3510,3510,3510,0
20240725,180200,2484884200,3510,3510,3510,3510,0
20240725,180100,2484884200,3510,3510,3510,3510,0
20240725,180000,2484884200,3510,3510,3510,3510,0
20240725,175900,2484884200,3510,3510,3510,3510,0
20240725,175800,2484884200,3510,3510,3510,3510,0
20240725,175700,2484884200,3510,3510,3510,3510,0
20240725,175600,2484884200,3510,3510,3510,3510,0
20240725,175500,2484884200,3510,3510,3510,3510,0
20240725,175400,2484884200,3510,3510,3510,3510,0
20240725,175300,2484884200,3510,3510,3510,3510,0
20240725,175200,2484884200,3510,3510,3510,3510,0
20240725,175100,2484884200,3510,3510,3510,3510,0
20240725,175000,2484884200,3510,3510,3510,3510,0
20240725,174900,2484884200,3510,3510,3510,3510,0
20240725,174800,2484884200,3510,3510,3510,3510,0
20240725,174700,2484884200,3510,3510,3510,3510,0
20240725,174600,2484884200,3510,3510,3510,3510,0
20240725,174500,2484884200,3510,3510,3510,3510,0
20240725,174400,2484884200,3510,3510,3510,3510,0
20240725,174300,2484884200,3510,3510,3510,3510,0
20240725,174200,2484884200,3510,3510,3510,3510,0
20240725,174100,2484884200,3510,3510,3510,3510,0
20240725,174000,2484884200,3510,3510,3510,3510,0
20240725,173900,2484884200,3510,3510,3510,3510,2656
20240725,173800,2484884200,3510,3510,3510,3510,0
20240725,173700,2484884200,3510,3510,3510,3510,0
20240725,173600,2484884200,3510,3510,3510,3510,0
20240725,173500,2484884200,3510,3510,3510,3510,0
20240725,173400,2484884200,3510,3510,3510,3510,0
20240725,173300,2484884200,3510,3510,3510,3510,0
20240725,173200,2484884200,3510,3510,3510,3510,0
20240725,173100,2484884200,3510,3510,3510,3510,0
20240725,173000,2484884200,3510,3510,3510,3510,0
20240725,172900,2484884200,3510,3510,3510,3510,0
20240725,172800,2484884200,3510,3510,3510,3510,0
20240725,172700,2484884200,3510,3510,3510,3510,0
20240725,172600,2484884200,3510,3510,3510,3510,0
20240725,172500,2484884200,3510,3510,3510,3510,0
20240725,172400,2484884200,3510,3510,3510,3510,0
20240725,172300,2484884200,3510,3510,3510,3510,0
20240725,172200,2484884200,3510,3510,3510,3510,0
20240725,172100,2484884200,3510,3510,3510,3510,0
20240725,172000,2484884200,3510,3510,3510,3510,0
20240725,171900,2484884200,3510,3510,3510,3510,0
20240725,171800,2484884200,3510,3510,3510,3510,0
20240725,171700,2484884200,3510,3510,3510,3510,0
20240725,171600,2484884200,3510,3510,3510,3510,0
20240725,171500,2484884200,3510,3510,3510,3510,0
20240725,171400,2484884200,3510,3510,3510,3510,0
20240725,171300,2484884200,3510,3510,3510,3510,0
20240725,171200,2484884200,3510,3510,3510,3510,0
20240725,171100,2484884200,3510,3510,3510,3510,0
20240725,171000,2484884200,3510,3510,3510,3510,0
20240725,170900,2484884200,3510,3510,3510,3510,2656
20240725,170800,2484884200,3510,3510,3510,3510,0
20240725,170700,2484884200,3510,3510,3510,3510,0
20240725,170600,2484884200,3510,3510,3510,3510,0
20240725,170500,2484884200,3510,3510,3510,3510,0
20240725,170400,2484884200,3510,3510,3510,3510,0
20240725,170300,2484884200,3510,3510,3510,3510,0
20240725,170200,2484884200,3510,3510,3510,3510,0
20240725,170100,2484884200,3510,3510,3510,3510,0
20240725,170000,2484884200,3510,3510,3510,3510,0
20240725,165900,2484884200,3510,3510,3510,3510,0
20240725,165800,2484884200,3510,3510,3510,3510,0
20240725,165700,2484884200,3510,3510,3510,3510,0
20240725,165600,2484884200,3510,3510,3510,3510,0
20240725,165500,2484884200,3510,3510,3510,3510,0
20240725,165400,2484884200,3510,3510,3510,3510,0
20240725,165300,2484884200,3510,3510,3510,3510,0
20240725,165200,2484884200,3510,3510,3510,3510,0
20240725,165100,2484884200,3510,3510,3510,3510,0
20240725,165000,2484884200,3510,3510,3510,3510,0
20240725,164900,2484884200,3510,3510,3510,3510,0
20240725,164800,2484884200,3510,3510,3510,3510,0
20240725,164700,2484884200,3510,3510,3510,3510,0
20240725,164600,2484884200,3510,3510,3510,3510,0
20240725,164500,2484884200,3510,3510,3510,3510,0
20240725,164400,2484884200,3510,3510,3510,3510,0
20240725,164300,2484884200,3510,3510,3510,3510,0
20240725,164200,2484884200,3510,3510,3510,3510,0
20240725,164100,2484884200,3510,3510,3510,3510,0
20240725,164000,2484884200,3510,3510,3510,3510,0
20240725,163900,2484884200,3510,3510,3510,3510,2656
20240725,163800,2484884200,3510,3510,3510,3510,0
20240725,163700,2484884200,3510,3510,3510,3510,0
20240725,163600,2484884200,3510,3510,3510,3510,0
20240725,163500,2484884200,3510,3510,3510,3510,0
20240725,163400,2484884200,3510,3510,3510,3510,0
20240725,163300,2484884200,3510,3510,3510,3510,0
20240725,163200,2484884200,3510,3510,3510,3510,0
20240725,163100,2484884200,3510,3510,3510,3510,0
20240725,163000,2484884200,3510,3510,3510,3510,0
20240725,162900,2484884200,3510,3510,3510,3510,0
20240725,162800,2484884200,3510,3510,3510,3510,0
20240725,162700,2484884200,3510,3510,3510,3510,0
20240725,162600,2484884200,3510,3510,3510,3510,0
20240725,162500,2484884200,3510,3510,3510,3510,0
20240725,162400,2484884200,3510,3510,3510,3510,0
20240725,162300,2484884200,3510,3510,3510,3510,0
20240725,162200,2484884200,3510,3510,3510,3510,0
20240725,162100,2484884200,3510,3510,3510,3510,0
20240725,162000,2484884200,3510,3510,3510,3510,0
20240725,161900,2484884200,3510,3510,3510,3510,0
20240725,161800,2484884200,3510,3510,3510,3510,0
20240725,161700,2484884200,3510,3510,3510,3510,0
20240725,161600,2484884200,3510,3510,3510,3510,0
20240725,161500,2484884200,3510,3510,3510,3510,0
20240725,161400,2484884200,3510,3510,3510,3510,0
20240725,161300,2484884200,3510,3510,3510,3510,0
20240725,161200,2484884200,3510,3510,3510,3510,0
20240725,161100,2484884200,3510,3510,3510,3510,0
20240725,161000,2484884200,3510,3510,3510,3510,0
20240725,160900,2484884200,3510,3510,3510,3510,2656
20240725,160800,2484884200,3510,3510,3510,3510,0
20240725,160700,2484884200,3510,3510,3510,3510,0
20240725,160600,2484884200,3510,3510,3510,3510,0
20240725,160500,2484884200,3510,3510,3510,3510,0
20240725,160400,2484884200,3510,3510,3510,3510,0
20240725,160300,2484884200,3510,3510,3510,3510,0
20240725,160200,2484884200,3510,3510,3510,3510,0
20240725,160100,2484884200,3510,3510,3510,3510,0
20240725,160000,2484884200,3510,3510,3510,3510,0
20240725,155900,2484884200,3510,3510,3510,3510,0
20240725,155800,2484884200,3510,3510,3510,3510,0
20240725,155700,2484884200,3510,3510,3510,3510,0
20240725,155600,2484884200,3510,3510,3510,3510,0
20240725,155500,2484884200,3510,3510,3510,3510,0
20240725,155400,2484884200,3510,3510,3510,3510,0
20240725,155300,2484884200,3510,3510,3510,3510,0
20240725,155200,2484884200,3510,3510,3510,3510,0
20240725,155100,2484884200,3510,3510,3510,3510,0
20240725,155000,2484884200,3510,3510,3510,3510,0
20240725,154900,2484884200,3510,3510,3510,3510,0
20240725,154800,2484884200,3510,3510,3510,3510,0
20240725,154700,2484884200,3510,3510,3510,3510,0
20240725,154600,2484884200,3510,3510,3510,3510,0
20240725,154500,2484884200,3510,3510,3510,3510,0
20240725,154400,2484884200,3510,3510,3510,3510,0
20240725,154300,2484884200,3510,3510,3510,3510,0
20240725,154200,2484884200,3510,3510,3510,3510,0
20240725,154100,2484884200,3510,3510,3510,3510,0
20240725,154000,2484884200,3510,3510,3510,3510,0
20240725,153900,2484884200,3510,3510,3510,3510,2656
20240725,153800,2484884200,3510,3510,3510,3510,0
20240725,153700,2484884200,3510,3510,3510,3510,0
20240725,153600,2484884200,3510,3510,3510,3510,0
20240725,153500,2484884200,3510,3510,3510,3510,0
20240725,153400,2484884200,3510,3510,3510,3510,0
20240725,153300,2484884200,3510,3510,3510,3510,0
20240725,153200,2484884200,3510,3510,3510,3510,0
20240725,153100,2484884200,3510,3510,3510,3510,0
20240725,153000,2484884200,3510,3510,3510,3510,2656
20240725,152900,2475561640,3540,3540,3540,3540,0
20240725,152800,2475561640,3540,3540,3540,3540,0
20240725,152700,2475561640,3540,3540,3540,3540,0
20240725,152600,2475561640,3540,3540,3540,3540,0
20240725,152500,2475561640,3540,3540,3540,3540,0
20240725,152400,2475561640,3540,3540,3540,3540,0
20240725,152300,2475561640,3540,3540,3540,3540,0
20240725,152200,2475561640,3540,3540,3540,3540,0
20240725,152100,2475561640,3540,3540,3540,3540,0
20240725,152000,2475561640,3540,3540,3540,3540,0
20240725,151900,2475561640,3540,3515,3540,3515,29
20240725,151800,2475459675,3515,3515,3515,3515,9
20240725,151700,2475428040,3515,3515,3515,3515,0
20240725,151600,2475428040,3515,3515,3515,3515,1
20240725,151500,2475424525,3545,3545,3545,3545,0
20240725,151400,2475424525,3545,3510,3545,3510,537
20240725,151300,2473536815,3500,3500,3500,3500,1254
20240725,151200,2469147815,3505,3500,3510,3500,12
20240725,151100,2469105755,3505,3500,3505,3500,84
20240725,151000,2468811340,3505,3505,3505,3505,62
20240725,150900,2468594030,3505,3500,3505,3500,2169
20240725,150800,2461001005,3500,3505,3505,3500,2014
20240725,150700,2453947000,3510,3510,3510,3510,417
20240725,150600,2452483330,3520,3520,3520,3520,1
20240725,150500,2452479810,3500,3505,3505,3500,655
20240725,150400,2450187305,3505,3520,3520,3505,1131
20240725,150300,2446221680,3520,3520,3520,3520,5
20240725,150200,2446204080,3505,3515,3515,3505,738
20240725,150100,2443616860,3520,3520,3520,3520,1
20240725,150000,2443613340,3520,3520,3520,3520,1
20240725,145900,2443609820,3510,3510,3510,3510,232
20240725,145800,2442795500,3510,3515,3515,3510,4
20240725,145700,2442781455,3515,3505,3515,3505,14
20240725,145600,2442732375,3500,3510,3510,3500,1014
20240725,145500,2439182255,3540,3505,3540,3505,103
20240725,145400,2438821190,3505,3505,3505,3505,114
20240725,145300,2438421620,3540,3540,3540,3540,0
20240725,145200,2438421620,3540,3540,3540,3540,0
20240725,145100,2438421620,3540,3535,3540,3535,2
20240725,145000,2438414545,3505,3505,3505,3505,16
20240725,144900,2438358465,3545,3545,3545,3545,0
20240725,144800,2438358465,3545,3545,3545,3545,0
20240725,144700,2438358465,3545,3540,3545,3500,7
20240725,144600,2438333720,3520,3520,3520,3520,0
20240725,144500,2438333720,3520,3505,3520,3495,1388
20240725,144400,2433468430,3505,3525,3525,3500,1261
20240725,144300,2429049780,3560,3560,3560,3560,656
20240725,144200,2426714420,3560,3530,3560,3510,6101
20240725,144100,2405270490,3530,3530,3530,3530,800
20240725,144000,2402446490,3530,3540,3540,3530,818
20240725,143900,2399558465,3540,3540,3540,3540,30
20240725,143800,2399452265,3560,3560,3560,3560,1
20240725,143700,2399448705,3540,3540,3540,3540,501
20240725,143600,2397675165,3550,3550,3550,3550,0
20240725,143500,2397675165,3550,3550,3550,3550,0
20240725,143400,2397675165,3550,3550,3550,3550,0
20240725,143300,2397675165,3550,3550,3550,3550,0
20240725,143200,2397675165,3550,3545,3550,3545,397
20240725,143100,2396266230,3545,3540,3545,3540,2
20240725,143000,2396259145,3535,3535,3535,3535,541
20240725,142900,2394346710,3535,3535,3535,3535,7
20240725,142800,2394321965,3530,3530,3530,3530,0
20240725,142700,2394321965,3530,3530,3530,3530,18
20240725,142600,2394258425,3530,3535,3535,3530,642
20240725,142500,2391989165,3535,3535,3535,3535,9
20240725,142400,2391957350,3535,3535,3535,3535,0
20240725,142300,2391957350,3535,3540,3540,3535,15
20240725,142200,2391904305,3550,3550,3550,3550,5
20240725,142100,2391886555,3550,3535,3550,3535,52
20240725,142000,2391702695,3535,3535,3535,3535,99
20240725,141900,2391352730,3530,3550,3550,3530,985
20240725,141800,2387866235,3550,3550,3550,3550,16
20240725,141700,2387809435,3550,3550,3550,3550,0
20240725,141600,2387809435,3550,3550,3565,3550,257
20240725,141500,2386897040,3550,3550,3550,3550,503
20240725,141400,2385111390,3550,3550,3550,3550,4
20240725,141300,2385097190,3550,3530,3550,3530,885
20240725,141200,2381963610,3550,3530,3550,3530,27
20240725,141100,2381868280,3530,3550,3550,3530,204
20240725,141000,2381147730,3530,3540,3540,3530,8832
20240725,140900,2349964125,3540,3540,3540,3535,667
20240725,140800,2347603695,3540,3560,3560,3540,2767
20240725,140700,2337786550,3560,3560,3570,3560,1053
20240725,140600,2334037850,3560,3560,3560,3560,1
20240725,140500,2334034290,3560,3570,3570,3560,81
20240725,140400,2333745880,3570,3575,3575,3570,97
20240725,140300,2333399565,3575,3570,3575,3570,389
20240725,140200,2332010470,3570,3570,3575,3565,473
20240725,140100,2330321865,3570,3560,3570,3560,2173
20240725,140000,2322581765,3560,3555,3560,3550,2443
20240725,135900,2313899920,3555,3575,3575,3555,1047
20240725,135800,2310177815,3555,3555,3555,3555,218
20240725,135700,2309402825,3555,3555,3555,3555,569
20240725,135600,2307380030,3555,3560,3560,3555,41
20240725,135500,2307234250,3570,3570,3570,3570,1
20240725,135400,2307230680,3585,3555,3585,3550,180
20240725,135300,2306590495,3560,3555,3560,3550,107
20240725,135200,2306210515,3560,3590,3600,3560,559
20240725,135100,2304219390,3610,3550,3610,3550,580
20240725,135000,2302160330,3550,3600,3620,3550,651
20240725,134900,2299807430,3620,3590,3630,3590,84
20240725,134800,2299503870,3580,3585,3590,3580,47
20240725,134700,2299335385,3585,3580,3590,3580,169
20240725,134600,2298729130,3610,3565,3610,3565,605
20240725,134500,2296553920,3565,3545,3565,3545,841
20240725,134400,2293572555,3545,3550,3550,3545,746
20240725,134300,2290924405,3590,3555,3590,3545,48
20240725,134200,2290753740,3545,3545,3550,3540,1094
20240725,134100,2286877830,3540,3575,3575,3540,1865
20240725,134000,2280238595,3570,3570,3570,3570,249
20240725,133900,2279349665,3575,3610,3610,3570,2709
20240725,133800,2269609630,3605,3615,3620,3605,696
20240725,133700,2267095410,3615,3645,3645,3610,289
20240725,133600,2266045420,3655,3645,3665,3645,4585
20240725,133500,2249276470,3635,3630,3635,3630,503
20240725,133400,2247448305,3620,3600,3630,3600,845
20240725,133300,2244393085,3630,3560,3650,3560,8718
20240725,133200,2212758760,3555,3535,3560,3535,2669
20240725,133100,2203310275,3535,3575,3580,3525,16917
20240725,133000,2143280035,3580,3610,3610,3580,13431
20240725,132900,2094931510,3610,3605,3635,3600,3040
20240725,132800,2083952050,3605,3635,3650,3600,17551
20240725,132700,2020434370,3635,3700,3700,3635,13024
20240725,132600,1972627560,3700,3700,3710,3700,625
20240725,132500,1970314055,3695,3680,3730,3675,2234
20240725,132400,1962071090,3685,3765,3765,3670,4717
20240725,132300,1944551645,3765,3695,3770,3685,5868
20240725,132200,1922690640,3690,3770,3770,3670,5439
20240725,132100,1902434770,3795,3760,3835,3725,9739
20240725,132000,1865592155,3760,3835,3840,3750,5708
20240725,131900,1843929025,3840,3835,3855,3800,10141
20240725,131800,1805158880,3805,3690,3870,3690,36205
20240725,131700,1668039615,3690,3690,3690,3605,22237
20240725,131600,1586973150,3690,3735,3885,3675,24475
20240725,131500,1494847470,3735,4005,4020,3670,56523
20240725,131400,1278624390,4020,4020,4040,3930,22030
20240725,131300,1190271455,4020,3945,4030,3945,22343
20240725,131200,1101079460,3980,3970,3995,3910,17584
20240725,131100,1031617565,3945,4010,4050,3945,30523
20240725,131000,909885635,4010,3940,4100,3940,75662
20240725,130900,606394405,3930,3880,4000,3880,104462
20240725,130800,195502810,3830,3830,3830,3830,0
20240725,130700,195502810,3830,3715,3830,3710,23075
20240725,130600,107657125,3715,3745,3750,3670,6678
20240725,130500,82966170,3745,3740,3745,3660,10784
20240725,130400,42895725,3740,3525,3745,3525,8618
20240725,130300,11698600,3525,3535,3535,3525,3
20240725,130200,11688010,3535,3485,3540,3485,2106
20240725,130100,4269105,3480,3480,3480,3480,0
20240725,130000,4269105,3480,3480,3480,3480,0
20240725,125900,4269105,3480,3480,3480,3480,1
20240725,125800,4265625,3490,3490,3490,3490,0
20240725,125700,4265625,3490,3490,3490,3490,0
20240725,125600,4265625,3490,3490,3490,3490,0
20240725,125500,4265625,3490,3490,3490,3490,0
20240725,125400,4265625,3490,3490,3490,3490,0
20240725,125300,4265625,3490,3490,3490,3490,0
20240725,125200,4265625,3490,3490,3490,3490,0
20240725,125100,4265625,3490,3490,3490,3490,0
20240725,125000,4265625,3490,3490,3490,3490,0
20240725,124900,4265625,3490,3490,3490,3490,0
20240725,124800,4265625,3490,3490,3490,3490,0
20240725,124700,4265625,3490,3490,3490,3490,0
20240725,124600,4265625,3490,3490,3490,3490,0
20240725,124500,4265625,3490,3490,3490,3490,0
20240725,124400,4265625,3490,3490,3490,3490,0
20240725,124300,4265625,3490,3490,3490,3490,0
20240725,124200,4265625,3490,3485,3490,3485,2
20240725,124100,4258650,3500,3500,3500,3500,0
20240725,124000,4258650,3500,3500,3500,3500,0
20240725,123900,4258650,3500,3500,3500,3500,0
20240725,123800,4258650,3500,3500,3500,3500,0
20240725,123700,4258650,3500,3500,3500,3500,0
20240725,123600,4258650,3500,3500,3500,3500,0
20240725,123500,4258650,3500,3500,3500,3500,0
20240725,123400,4258650,3500,3500,3500,3500,0
20240725,123300,4258650,3500,3500,3500,3500,0
20240725,123200,4258650,3500,3500,3500,3500,0
20240725,123100,4258650,3500,3500,3500,3500,0
20240725,123000,4258650,3500,3500,3500,3500,0
20240725,122900,4258650,3500,3500,3500,3500,0
20240725,122800,4258650,3500,3500,3500,3500,0
20240725,122700,4258650,3500,3500,3500,3500,0
20240725,122600,4258650,3500,3500,3500,3500,0
20240725,122500,4258650,3500,3500,3500,3500,0
20240725,122400,4258650,3500,3500,3500,3500,0
20240725,122300,4258650,3500,3500,3500,3500,0
20240725,122200,4258650,3500,3500,3500,3500,0
20240725,122100,4258650,3500,3500,3500,3500,0
20240725,122000,4258650,3500,3500,3500,3500,0
20240725,121900,4258650,3500,3500,3500,3500,0
20240725,121800,4258650,3500,3500,3500,3500,0
20240725,121700,4258650,3500,3500,3500,3500,1
20240725,121600,4255150,3455,3455,3455,3455,0
20240725,121500,4255150,3455,3455,3455,3455,24
20240725,121400,4172230,3505,3505,3505,3505,0
20240725,121300,4172230,3505,3505,3505,3505,0
20240725,121200,4172230,3505,3505,3505,3505,0
20240725,121100,4172230,3505,3505,3505,3505,0
20240725,121000,4172230,3505,3505,3505,3505,0
20240725,120900,4172230,3505,3505,3505,3505,0
20240725,120800,4172230,3505,3505,3505,3505,0
20240725,120700,4172230,3505,3505,3505,3505,0
20240725,120600,4172230,3505,3505,3505,3505,0
20240725,120500,4172230,3505,3505,3505,3505,0
20240725,120400,4172230,3505,3505,3505,3505,0
20240725,120300,4172230,3505,3505,3505,3505,0
20240725,120200,4172230,3505,3505,3505,3505,0
20240725,120100,4172230,3505,3505,3505,3505,0
20240725,120000,4172230,3505,3505,3505,3505,0
20240725,115900,4172230,3505,3505,3505,3505,0
20240725,115800,4172230,3505,3505,3505,3505,0
20240725,115700,4172230,3505,3505,3505,3505,0
20240725,115600,4172230,3505,3505,3505,3505,0
20240725,115500,4172230,3505,3505,3505,3505,0
20240725,115400,4172230,3505,3505,3505,3505,0
20240725,115300,4172230,3505,3505,3505,3505,0
20240725,115200,4172230,3505,3505,3505,3505,0
20240725,115100,4172230,3505,3505,3505,3505,0
20240725,115000,4172230,3505,3505,3505,3505,0
20240725,114900,4172230,3505,3505,3505,3505,0
20240725,114800,4172230,3505,3505,3505,3505,0
20240725,114700,4172230,3505,3505,3505,3505,0
20240725,114600,4172230,3505,3505,3505,3505,0
20240725,114500,4172230,3505,3505,3505,3505,0
20240725,114400,4172230,3505,3505,3505,3505,0
20240725,114300,4172230,3505,3505,3505,3505,0
20240725,114200,4172230,3505,3500,3505,3500,2
20240725,114100,4165225,3505,3505,3505,3505,0
20240725,114000,4165225,3505,3505,3505,3505,0
20240725,113900,4165225,3505,3505,3505,3505,0
20240725,113800,4165225,3505,3505,3505,3505,0
20240725,113700,4165225,3505,3505,3505,3505,0
20240725,113600,4165225,3505,3445,3505,3445,9
20240725,113500,4133875,3505,3505,3505,3505,0
20240725,113400,4133875,3505,3505,3505,3505,0
20240725,113300,4133875,3505,3505,3505,3505,4
20240725,113200,4119855,3505,3480,3505,3480,3
20240725,113100,4109365,3430,3475,3475,3430,401
20240725,113000,2732990,3480,3480,3480,3480,0
20240725,112900,2732990,3480,3480,3480,3480,0
20240725,112800,2732990,3480,3500,3500,3480,99
20240725,112700,2387680,3505,3505,3505,3505,0
20240725,112600,2387680,3505,3505,3505,3505,0
20240725,112500,2387680,3505,3505,3505,3505,0
20240725,112400,2387680,3505,3505,3505,3505,0
20240725,112300,2387680,3505,3505,3505,3505,0
20240725,112200,2387680,3505,3510,3510,3505,8
20240725,112100,2359620,3515,3515,3515,3515,0
20240725,112000,2359620,3515,3515,3515,3515,0
20240725,111900,2359620,3515,3515,3515,3515,18
20240725,111800,2296350,3520,3520,3520,3520,0
20240725,111700,2296350,3520,3520,3520,3520,0
20240725,111600,2296350,3520,3520,3520,3520,0
20240725,111500,2296350,3520,3520,3520,3520,0
20240725,111400,2296350,3520,3520,3520,3520,0
20240725,111300,2296350,3520,3520,3520,3520,0
20240725,111200,2296350,3520,3520,3520,3520,0
20240725,111100,2296350,3520,3520,3520,3520,0
20240725,111000,2296350,3520,3520,3520,3520,0
20240725,110900,2296350,3520,3520,3520,3520,0
20240725,110800,2296350,3520,3520,3520,3520,0
20240725,110700,2296350,3520,3520,3520,3520,0
20240725,110600,2296350,3520,3520,3520,3520,0
20240725,110500,2296350,3520,3520,3520,3520,0
20240725,110400,2296350,3520,3520,3520,3520,0
20240725,110300,2296350,3520,3520,3520,3520,0
20240725,110200,2296350,3520,3520,3520,3520,0
20240725,110100,2296350,3520,3520,3520,3520,0
20240725,110000,2296350,3520,3530,3530,3520,10
20240725,105900,2261110,3535,3535,3535,3535,0
20240725,105800,2261110,3535,3535,3535,3535,0
20240725,105700,2261110,3535,3535,3535,3535,0
20240725,105600,2261110,3535,3535,3535,3535,0
20240725,105500,2261110,3535,3535,3535,3535,0
20240725,105400,2261110,3535,3535,3535,3535,0
20240725,105300,2261110,3535,3535,3535,3535,0
20240725,105200,2261110,3535,3535,3535,3535,0
20240725,105100,2261110,3535,3535,3535,3535,0
20240725,105000,2261110,3535,3530,3535,3530,300
20240725,104900,1201395,3530,3530,3530,3530,0
20240725,104800,1201395,3530,3530,3530,3530,1
20240725,104700,1197865,3525,3525,3525,3525,1
20240725,104600,1194340,3535,3535,3535,3535,0
20240725,104500,1194340,3535,3535,3535,3535,0
20240725,104400,1194340,3535,3535,3535,3535,0
20240725,104300,1194340,3535,3535,3535,3535,0
20240725,104200,1194340,3535,3535,3535,3535,0
20240725,104100,1194340,3535,3535,3535,3535,0
20240725,104000,1194340,3535,3535,3535,3535,0
20240725,103900,1194340,3535,3535,3535,3535,0
20240725,103800,1194340,3535,3535,3535,3535,0
20240725,103700,1194340,3535,3535,3535,3535,0
20240725,103600,1194340,3535,3535,3535,3535,0
20240725,103500,1194340,3535,3535,3535,3535,0
20240725,103400,1194340,3535,3535,3535,3535,0
20240725,103300,1194340,3535,3535,3535,3535,0
20240725,103200,1194340,3535,3535,3535,3535,0
20240725,103100,1194340,3535,3535,3535,3535,0
20240725,103000,1194340,3535,3535,3535,3535,0
20240725,102900,1194340,3535,3535,3535,3535,1
20240725,102800,1190805,3515,3515,3515,3515,0
20240725,102700,1190805,3515,3515,3515,3515,0
20240725,102600,1190805,3515,3515,3515,3515,2
20240725,102500,1183775,3535,3535,3535,3535,0
20240725,102400,1183775,3535,3535,3535,3535,0
20240725,102300,1183775,3535,3535,3535,3535,4
20240725,102200,1169635,3535,3535,3535,3535,0
20240725,102100,1169635,3535,3535,3535,3535,0
20240725,102000,1169635,3535,3535,3535,3535,0
20240725,101900,1169635,3535,3535,3535,3535,0
20240725,101800,1169635,3535,3535,3535,3535,0
20240725,101700,1169635,3535,3530,3535,3530,2
20240725,101600,1162570,3540,3540,3540,3540,0
20240725,101500,1162570,3540,3540,3540,3540,0
20240725,101400,1162570,3540,3540,3540,3540,0
20240725,101300,1162570,3540,3540,3540,3540,0
20240725,101200,1162570,3540,3540,3540,3540,0
20240725,101100,1162570,3540,3540,3540,3540,5
20240725,101000,1144870,3540,3540,3540,3540,0
20240725,100900,1144870,3540,3540,3540,3540,0
20240725,100800,1144870,3540,3540,3540,3540,3
20240725,100700,1134250,3540,3540,3540,3540,0
20240725,100600,1134250,3540,3540,3540,3540,0
20240725,100500,1134250,3540,3540,3540,3540,0
20240725,100400,1134250,3540,3540,3540,3540,0
20240725,100300,1134250,3540,3540,3540,3540,0
20240725,100200,1134250,3540,3540,3540,3540,0
20240725,100100,1134250,3540,3540,3540,3540,1
20240725,100000,1130710,3540,3540,3540,3540,0
20240725,095900,1130710,3540,3540,3540,3540,2
20240725,095800,1123630,3540,3540,3540,3540,5
20240725,095700,1105930,3540,3540,3540,3540,0
20240725,095600,1105930,3540,3530,3540,3520,12
20240725,095500,1063610,3530,3535,3535,3530,20
20240725,095400,992920,3540,3540,3540,3540,0
20240725,095300,992920,3540,3540,3540,3540,0
20240725,095200,992920,3540,3540,3540,3540,0
20240725,095100,992920,3540,3540,3540,3540,0
20240725,095000,992920,3540,3540,3540,3540,0
20240725,094900,992920,3540,3540,3540,3540,0
20240725,094800,992920,3540,3540,3540,3540,0
20240725,094700,992920,3540,3540,3540,3540,0
20240725,094600,992920,3540,3540,3540,3540,0
20240725,094500,992920,3540,3540,3540,3540,1
20240725,094400,989380,3540,3540,3540,3540,4
20240725,094300,975220,3545,3545,3545,3545,0
20240725,094200,975220,3545,3545,3545,3545,0
20240725,094100,975220,3545,3545,3545,3545,1
20240725,094000,971675,3540,3540,3540,3540,0
20240725,093900,971675,3540,3545,3545,3540,4
20240725,093800,957510,3545,3545,3545,3545,2
20240725,093700,950420,3550,3550,3550,3550,10
20240725,093600,914920,3550,3500,3550,3500,13
20240725,093500,869320,3500,3485,3500,3485,31
20240725,093400,761255,3485,3485,3485,3485,10
20240725,093300,726405,3485,3485,3485,3485,31
20240725,093200,618370,3485,3485,3485,3485,21
20240725,093100,545185,3485,3485,3485,3485,23
20240725,093000,465030,3485,3485,3485,3485,1
20240725,092900,461545,3485,3485,3485,3485,0
20240725,092800,461545,3485,3485,3485,3485,0
20240725,092700,461545,3485,3485,3485,3485,1
20240725,092600,458060,3485,3485,3485,3485,3
20240725,092500,447605,3485,3485,3485,3485,2
20240725,092400,440635,3485,3485,3485,3485,0
20240725,092300,440635,3485,3485,3485,3485,0
20240725,092200,440635,3485,3485,3485,3485,0
20240725,092100,440635,3485,3485,3485,3485,0
20240725,092000,440635,3485,3485,3485,3485,0
20240725,091900,440635,3485,3485,3485,3485,1
20240725,091800,437150,3480,3480,3480,3480,0
20240725,091700,437150,3480,3480,3480,3480,0
20240725,091600,437150,3480,3480,3480,3480,0
20240725,091500,437150,3480,3480,3480,3480,0
20240725,091400,437150,3480,3480,3480,3480,0
20240725,091300,437150,3480,3480,3480,3480,0
20240725,091200,437150,3480,3480,3480,3480,0
20240725,091100,437150,3480,3480,3480,3480,0
20240725,091000,437150,3480,3480,3480,3480,1
20240725,090900,433670,3485,3485,3485,3485,7
20240725,090800,409275,3485,3480,3485,3480,3
20240725,090700,398830,3420,3485,3485,3420,111
20240725,090600,17425,3485,3485,3485,3485,0
20240725,090500,17425,3485,3485,3485,3485,0
20240725,090400,17425,3485,3485,3485,3485,0
20240725,090300,17425,3485,3485,3485,3485,0
20240725,090200,17425,3485,3485,3485,3485,0
20240725,090100,17425,3485,3485,3485,3485,0
20240725,090000,17425,3485,3485,3485,3485,5