KissMeData/014580/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185900,877837465,4900,4900,4900,4900,1984
20240725,185800,877837465,4900,4900,4900,4900,0
20240725,185700,877837465,4900,4900,4900,4900,0
20240725,185600,877837465,4900,4900,4900,4900,0
20240725,185500,877837465,4900,4900,4900,4900,0
20240725,185400,877837465,4900,4900,4900,4900,0
20240725,185300,877837465,4900,4900,4900,4900,0
20240725,185200,877837465,4900,4900,4900,4900,0
20240725,185100,877837465,4900,4900,4900,4900,0
20240725,185000,877837465,4900,4900,4900,4900,0
20240725,184900,877837465,4900,4900,4900,4900,0
20240725,184800,877837465,4900,4900,4900,4900,0
20240725,184700,877837465,4900,4900,4900,4900,0
20240725,184600,877837465,4900,4900,4900,4900,0
20240725,184500,877837465,4900,4900,4900,4900,0
20240725,184400,877837465,4900,4900,4900,4900,0
20240725,184300,877837465,4900,4900,4900,4900,0
20240725,184200,877837465,4900,4900,4900,4900,0
20240725,184100,877837465,4900,4900,4900,4900,0
20240725,184000,877837465,4900,4900,4900,4900,0
20240725,183900,877837465,4900,4900,4900,4900,0
20240725,183800,877837465,4900,4900,4900,4900,0
20240725,183700,877837465,4900,4900,4900,4900,0
20240725,183600,877837465,4900,4900,4900,4900,0
20240725,183500,877837465,4900,4900,4900,4900,0
20240725,183400,877837465,4900,4900,4900,4900,0
20240725,183300,877837465,4900,4900,4900,4900,0
20240725,183200,877837465,4900,4900,4900,4900,0
20240725,183100,877837465,4900,4900,4900,4900,0
20240725,183000,877837465,4900,4900,4900,4900,0
20240725,182900,877837465,4900,4900,4900,4900,1984
20240725,182800,877837465,4900,4900,4900,4900,0
20240725,182700,877837465,4900,4900,4900,4900,0
20240725,182600,877837465,4900,4900,4900,4900,0
20240725,182500,877837465,4900,4900,4900,4900,0
20240725,182400,877837465,4900,4900,4900,4900,0
20240725,182300,877837465,4900,4900,4900,4900,0
20240725,182200,877837465,4900,4900,4900,4900,0
20240725,182100,877837465,4900,4900,4900,4900,0
20240725,182000,877837465,4900,4900,4900,4900,0
20240725,181900,877837465,4900,4900,4900,4900,0
20240725,181800,877837465,4900,4900,4900,4900,0
20240725,181700,877837465,4900,4900,4900,4900,0
20240725,181600,877837465,4900,4900,4900,4900,0
20240725,181500,877837465,4900,4900,4900,4900,0
20240725,181400,877837465,4900,4900,4900,4900,0
20240725,181300,877837465,4900,4900,4900,4900,0
20240725,181200,877837465,4900,4900,4900,4900,0
20240725,181100,877837465,4900,4900,4900,4900,0
20240725,181000,877837465,4900,4900,4900,4900,0
20240725,180900,877837465,4900,4900,4900,4900,0
20240725,180800,877837465,4900,4900,4900,4900,0
20240725,180700,877837465,4900,4900,4900,4900,0
20240725,180600,877837465,4900,4900,4900,4900,0
20240725,180500,877837465,4900,4900,4900,4900,0
20240725,180400,877837465,4900,4900,4900,4900,0
20240725,180300,877837465,4900,4900,4900,4900,0
20240725,180200,877837465,4900,4900,4900,4900,0
20240725,180100,877837465,4900,4900,4900,4900,0
20240725,180000,877837465,4900,4900,4900,4900,0
20240725,175900,877837465,4900,4900,4900,4900,1984
20240725,175800,877837465,4900,4900,4900,4900,0
20240725,175700,877837465,4900,4900,4900,4900,0
20240725,175600,877837465,4900,4900,4900,4900,0
20240725,175500,877837465,4900,4900,4900,4900,0
20240725,175400,877837465,4900,4900,4900,4900,0
20240725,175300,877837465,4900,4900,4900,4900,0
20240725,175200,877837465,4900,4900,4900,4900,0
20240725,175100,877837465,4900,4900,4900,4900,0
20240725,175000,877837465,4900,4900,4900,4900,0
20240725,174900,877837465,4900,4900,4900,4900,0
20240725,174800,877837465,4900,4900,4900,4900,0
20240725,174700,877837465,4900,4900,4900,4900,0
20240725,174600,877837465,4900,4900,4900,4900,0
20240725,174500,877837465,4900,4900,4900,4900,0
20240725,174400,877837465,4900,4900,4900,4900,0
20240725,174300,877837465,4900,4900,4900,4900,0
20240725,174200,877837465,4900,4900,4900,4900,0
20240725,174100,877837465,4900,4900,4900,4900,0
20240725,174000,877837465,4900,4900,4900,4900,0
20240725,173900,877837465,4900,4900,4900,4900,0
20240725,173800,877837465,4900,4900,4900,4900,0
20240725,173700,877837465,4900,4900,4900,4900,0
20240725,173600,877837465,4900,4900,4900,4900,0
20240725,173500,877837465,4900,4900,4900,4900,0
20240725,173400,877837465,4900,4900,4900,4900,0
20240725,173300,877837465,4900,4900,4900,4900,0
20240725,173200,877837465,4900,4900,4900,4900,0
20240725,173100,877837465,4900,4900,4900,4900,0
20240725,173000,877837465,4900,4900,4900,4900,0
20240725,172900,877837465,4900,4900,4900,4900,1984
20240725,172800,877837465,4900,4900,4900,4900,0
20240725,172700,877837465,4900,4900,4900,4900,0
20240725,172600,877837465,4900,4900,4900,4900,0
20240725,172500,877837465,4900,4900,4900,4900,0
20240725,172400,877837465,4900,4900,4900,4900,0
20240725,172300,877837465,4900,4900,4900,4900,0
20240725,172200,877837465,4900,4900,4900,4900,0
20240725,172100,877837465,4900,4900,4900,4900,0
20240725,172000,877837465,4900,4900,4900,4900,0
20240725,171900,877837465,4900,4900,4900,4900,0
20240725,171800,877837465,4900,4900,4900,4900,0
20240725,171700,877837465,4900,4900,4900,4900,0
20240725,171600,877837465,4900,4900,4900,4900,0
20240725,171500,877837465,4900,4900,4900,4900,0
20240725,171400,877837465,4900,4900,4900,4900,0
20240725,171300,877837465,4900,4900,4900,4900,0
20240725,171200,877837465,4900,4900,4900,4900,0
20240725,171100,877837465,4900,4900,4900,4900,0
20240725,171000,877837465,4900,4900,4900,4900,0
20240725,170900,877837465,4900,4900,4900,4900,0
20240725,170800,877837465,4900,4900,4900,4900,0
20240725,170700,877837465,4900,4900,4900,4900,0
20240725,170600,877837465,4900,4900,4900,4900,0
20240725,170500,877837465,4900,4900,4900,4900,0
20240725,170400,877837465,4900,4900,4900,4900,0
20240725,170300,877837465,4900,4900,4900,4900,0
20240725,170200,877837465,4900,4900,4900,4900,0
20240725,170100,877837465,4900,4900,4900,4900,0
20240725,170000,877837465,4900,4900,4900,4900,0
20240725,165900,877837465,4900,4900,4900,4900,1984
20240725,165800,877837465,4900,4900,4900,4900,0
20240725,165700,877837465,4900,4900,4900,4900,0
20240725,165600,877837465,4900,4900,4900,4900,0
20240725,165500,877837465,4900,4900,4900,4900,0
20240725,165400,877837465,4900,4900,4900,4900,0
20240725,165300,877837465,4900,4900,4900,4900,0
20240725,165200,877837465,4900,4900,4900,4900,0
20240725,165100,877837465,4900,4900,4900,4900,0
20240725,165000,877837465,4900,4900,4900,4900,0
20240725,164900,877837465,4900,4900,4900,4900,0
20240725,164800,877837465,4900,4900,4900,4900,0
20240725,164700,877837465,4900,4900,4900,4900,0
20240725,164600,877837465,4900,4900,4900,4900,0
20240725,164500,877837465,4900,4900,4900,4900,0
20240725,164400,877837465,4900,4900,4900,4900,0
20240725,164300,877837465,4900,4900,4900,4900,0
20240725,164200,877837465,4900,4900,4900,4900,0
20240725,164100,877837465,4900,4900,4900,4900,0
20240725,164000,877837465,4900,4900,4900,4900,0
20240725,163900,877837465,4900,4900,4900,4900,0
20240725,163800,877837465,4900,4900,4900,4900,0
20240725,163700,877837465,4900,4900,4900,4900,0
20240725,163600,877837465,4900,4900,4900,4900,0
20240725,163500,877837465,4900,4900,4900,4900,0
20240725,163400,877837465,4900,4900,4900,4900,0
20240725,163300,877837465,4900,4900,4900,4900,0
20240725,163200,877837465,4900,4900,4900,4900,0
20240725,163100,877837465,4900,4900,4900,4900,0
20240725,163000,877837465,4900,4900,4900,4900,0
20240725,162900,877837465,4900,4900,4900,4900,1984
20240725,162800,877837465,4900,4900,4900,4900,0
20240725,162700,877837465,4900,4900,4900,4900,0
20240725,162600,877837465,4900,4900,4900,4900,0
20240725,162500,877837465,4900,4900,4900,4900,0
20240725,162400,877837465,4900,4900,4900,4900,0
20240725,162300,877837465,4900,4900,4900,4900,0
20240725,162200,877837465,4900,4900,4900,4900,0
20240725,162100,877837465,4900,4900,4900,4900,0
20240725,162000,877837465,4900,4900,4900,4900,0
20240725,161900,877837465,4900,4900,4900,4900,0
20240725,161800,877837465,4900,4900,4900,4900,0
20240725,161700,877837465,4900,4900,4900,4900,0
20240725,161600,877837465,4900,4900,4900,4900,0
20240725,161500,877837465,4900,4900,4900,4900,0
20240725,161400,877837465,4900,4900,4900,4900,0
20240725,161300,877837465,4900,4900,4900,4900,0
20240725,161200,877837465,4900,4900,4900,4900,0
20240725,161100,877837465,4900,4900,4900,4900,0
20240725,161000,877837465,4900,4900,4900,4900,0
20240725,160900,877837465,4900,4900,4900,4900,0
20240725,160800,877837465,4900,4900,4900,4900,0
20240725,160700,877837465,4900,4900,4900,4900,0
20240725,160600,877837465,4900,4900,4900,4900,0
20240725,160500,877837465,4900,4900,4900,4900,0
20240725,160400,877837465,4900,4900,4900,4900,0
20240725,160300,877837465,4900,4900,4900,4900,0
20240725,160200,877837465,4900,4900,4900,4900,0
20240725,160100,877837465,4900,4900,4900,4900,0
20240725,160000,877837465,4900,4900,4900,4900,0
20240725,155900,877837465,4900,4900,4900,4900,1984
20240725,155800,877837465,4900,4900,4900,4900,0
20240725,155700,877837465,4900,4900,4900,4900,0
20240725,155600,877837465,4900,4900,4900,4900,0
20240725,155500,877837465,4900,4900,4900,4900,0
20240725,155400,877837465,4900,4900,4900,4900,0
20240725,155300,877837465,4900,4900,4900,4900,0
20240725,155200,877837465,4900,4900,4900,4900,0
20240725,155100,877837465,4900,4900,4900,4900,0
20240725,155000,877837465,4900,4900,4900,4900,0
20240725,154900,877837465,4900,4900,4900,4900,0
20240725,154800,877837465,4900,4900,4900,4900,0
20240725,154700,877837465,4900,4900,4900,4900,0
20240725,154600,877837465,4900,4900,4900,4900,0
20240725,154500,877837465,4900,4900,4900,4900,0
20240725,154400,877837465,4900,4900,4900,4900,0
20240725,154300,877837465,4900,4900,4900,4900,0
20240725,154200,877837465,4900,4900,4900,4900,0
20240725,154100,877837465,4900,4900,4900,4900,0
20240725,154000,877837465,4900,4900,4900,4900,0
20240725,153900,877837465,4900,4900,4900,4900,0
20240725,153800,877837465,4900,4900,4900,4900,0
20240725,153700,877837465,4900,4900,4900,4900,0
20240725,153600,877837465,4900,4900,4900,4900,0
20240725,153500,877837465,4900,4900,4900,4900,0
20240725,153400,877837465,4900,4900,4900,4900,0
20240725,153300,877837465,4900,4900,4900,4900,0
20240725,153200,877837465,4900,4900,4900,4900,0
20240725,153100,877837465,4900,4900,4900,4900,0
20240725,153000,877837465,4900,4900,4900,4900,1984
20240725,152900,868115865,4900,4900,4900,4900,0
20240725,152800,868115865,4900,4900,4900,4900,0
20240725,152700,868115865,4900,4900,4900,4900,0
20240725,152600,868115865,4900,4900,4900,4900,0
20240725,152500,868115865,4900,4900,4900,4900,0
20240725,152400,868115865,4900,4900,4900,4900,0
20240725,152300,868115865,4900,4900,4900,4900,0
20240725,152200,868115865,4900,4900,4900,4900,0
20240725,152100,868115865,4900,4900,4900,4900,0
20240725,152000,868115865,4900,4900,4900,4900,0
20240725,151900,868115865,4900,4885,4900,4885,904
20240725,151800,863699765,4885,4900,4900,4885,2020
20240725,151700,853831765,4900,4900,4900,4900,92
20240725,151600,853380965,4900,4900,4900,4900,66
20240725,151500,853057565,4900,4890,4900,4885,710
20240725,151400,849585565,4905,4905,4905,4905,0
20240725,151300,849585565,4905,4905,4905,4905,0
20240725,151200,849585565,4905,4905,4905,4905,500
20240725,151100,847133065,4905,4900,4905,4900,30
20240725,151000,846985985,4900,4890,4900,4890,874
20240725,150900,842705125,4890,4900,4900,4890,1194
20240725,150800,836857765,4900,4885,4900,4885,1111
20240725,150700,831418430,4895,4885,4895,4885,1028
20240725,150600,826392050,4900,4900,4900,4900,0
20240725,150500,826392050,4900,4900,4900,4900,100
20240725,150400,825902050,4900,4900,4900,4900,160
20240725,150300,825118050,4900,4900,4900,4900,101
20240725,150200,824623150,4890,4900,4900,4890,220
20240725,150100,823546150,4900,4895,4900,4895,216
20240725,150000,822487825,4895,4895,4895,4895,0
20240725,145900,822487825,4895,4895,4895,4895,1
20240725,145800,822482930,4895,4895,4895,4895,160
20240725,145700,821699730,4885,4885,4885,4885,2
20240725,145600,821689960,4895,4895,4895,4895,0
20240725,145500,821689960,4895,4895,4895,4895,1
20240725,145400,821685065,4900,4900,4900,4900,0
20240725,145300,821685065,4900,4900,4900,4900,0
20240725,145200,821685065,4900,4900,4900,4900,251
20240725,145100,820455165,4895,4895,4895,4895,1
20240725,145000,820450270,4900,4900,4900,4900,0
20240725,144900,820450270,4900,4885,4900,4885,33
20240725,144800,820288750,4885,4900,4900,4885,12
20240725,144700,820230055,4900,4900,4900,4885,162
20240725,144600,819438390,4900,4895,4900,4895,2044
20240725,144500,809427995,4895,4890,4895,4890,308
20240725,144400,807921870,4890,4890,4890,4890,51
20240725,144300,807672480,4895,4895,4895,4895,11
20240725,144200,807618635,4895,4895,4895,4895,30
20240725,144100,807471785,4895,4895,4895,4895,0
20240725,144000,807471785,4895,4895,4895,4895,0
20240725,143900,807471785,4895,4890,4895,4885,14
20240725,143800,807403365,4890,4890,4890,4890,70
20240725,143700,807061065,4890,4890,4890,4890,1
20240725,143600,807056175,4890,4890,4890,4890,2
20240725,143500,807046395,4890,4890,4890,4890,180
20240725,143400,806166195,4890,4890,4890,4890,400
20240725,143300,804210195,4890,4890,4890,4890,490
20240725,143200,801814095,4885,4885,4885,4885,138
20240725,143100,801139965,4885,4885,4885,4885,394
20240725,143000,799215275,4885,4885,4885,4885,21
20240725,142900,799112690,4890,4890,4890,4890,0
20240725,142800,799112690,4890,4890,4890,4890,0
20240725,142700,799112690,4890,4890,4890,4890,0
20240725,142600,799112690,4890,4890,4890,4890,207
20240725,142500,798100460,4885,4885,4885,4885,280
20240725,142400,796732660,4890,4885,4890,4885,121
20240725,142300,796141570,4885,4885,4885,4885,0
20240725,142200,796141570,4885,4885,4885,4885,2
20240725,142100,796131800,4885,4885,4885,4885,0
20240725,142000,796131800,4885,4890,4890,4885,61
20240725,141900,795833810,4885,4885,4885,4885,60
20240725,141800,795540710,4885,4885,4885,4885,0
20240725,141700,795540710,4885,4885,4885,4885,0
20240725,141600,795540710,4885,4885,4885,4885,0
20240725,141500,795540710,4885,4885,4885,4885,0
20240725,141400,795540710,4885,4885,4885,4885,300
20240725,141300,794075210,4885,4885,4885,4885,0
20240725,141200,794075210,4885,4885,4885,4885,0
20240725,141100,794075210,4885,4885,4885,4885,0
20240725,141000,794075210,4885,4885,4885,4885,1
20240725,140900,794070325,4885,4885,4885,4885,2
20240725,140800,794060555,4885,4885,4885,4885,0
20240725,140700,794060555,4885,4875,4885,4875,335
20240725,140600,792425950,4880,4880,4880,4880,2
20240725,140500,792416190,4880,4880,4880,4880,0
20240725,140400,792416190,4880,4875,4880,4875,95
20240725,140300,791953060,4875,4875,4875,4875,0
20240725,140200,791953060,4875,4875,4875,4875,0
20240725,140100,791953060,4875,4870,4875,4870,3
20240725,140000,791938445,4870,4870,4870,4870,2
20240725,135900,791928705,4875,4875,4875,4875,0
20240725,135800,791928705,4875,4875,4875,4875,0
20240725,135700,791928705,4875,4875,4875,4875,0
20240725,135600,791928705,4875,4875,4875,4875,0
20240725,135500,791928705,4875,4880,4880,4875,7
20240725,135400,791894570,4880,4880,4880,4880,0
20240725,135300,791894570,4880,4880,4880,4880,0
20240725,135200,791894570,4880,4880,4880,4880,0
20240725,135100,791894570,4880,4880,4880,4880,0
20240725,135000,791894570,4880,4880,4880,4880,5
20240725,134900,791870170,4880,4880,4880,4880,5
20240725,134800,791845770,4880,4880,4880,4880,0
20240725,134700,791845770,4880,4880,4880,4880,0
20240725,134600,791845770,4880,4870,4880,4870,3
20240725,134500,791831150,4880,4875,4880,4870,188
20240725,134400,790914675,4875,4875,4875,4875,74
20240725,134300,790553925,4875,4875,4875,4875,10
20240725,134200,790505175,4880,4885,4885,4880,2
20240725,134100,790495410,4880,4875,4885,4875,565
20240725,134000,787739380,4875,4875,4875,4875,5
20240725,133900,787715005,4875,4875,4875,4875,1
20240725,133800,787710130,4875,4875,4875,4875,0
20240725,133700,787710130,4875,4875,4875,4875,0
20240725,133600,787710130,4875,4875,4875,4875,0
20240725,133500,787710130,4875,4875,4875,4870,124
20240725,133400,787106235,4870,4870,4870,4870,190
20240725,133300,786180935,4870,4870,4870,4870,107
20240725,133200,785659845,4870,4870,4870,4870,10
20240725,133100,785611145,4870,4865,4870,4865,201
20240725,133000,784633265,4865,4865,4865,4865,1
20240725,132900,784628400,4860,4860,4860,4860,96
20240725,132800,784161840,4860,4860,4860,4860,0
20240725,132700,784161840,4860,4860,4860,4860,1
20240725,132600,784156980,4860,4860,4860,4860,0
20240725,132500,784156980,4860,4860,4860,4855,62
20240725,132400,783855710,4850,4850,4850,4850,10
20240725,132300,783807210,4860,4860,4860,4860,0
20240725,132200,783807210,4860,4860,4860,4860,1
20240725,132100,783802350,4860,4860,4860,4860,0
20240725,132000,783802350,4860,4860,4860,4860,0
20240725,131900,783802350,4860,4860,4860,4860,0
20240725,131800,783802350,4860,4860,4860,4860,0
20240725,131700,783802350,4860,4860,4860,4860,1
20240725,131600,783797490,4840,4840,4840,4840,20
20240725,131500,783700690,4860,4860,4860,4860,7
20240725,131400,783666670,4860,4860,4860,4860,0
20240725,131300,783666670,4860,4860,4860,4860,42
20240725,131200,783462550,4855,4850,4855,4850,5545
20240725,131100,756566050,4850,4850,4850,4850,0
20240725,131000,756566050,4850,4850,4850,4850,518
20240725,130900,754053750,4850,4850,4850,4850,0
20240725,130800,754053750,4850,4850,4850,4850,0
20240725,130700,754053750,4850,4850,4850,4850,707
20240725,130600,750624800,4835,4835,4840,4835,2874
20240725,130500,736715040,4835,4835,4835,4835,790
20240725,130400,732895390,4835,4835,4835,4835,1
20240725,130300,732890555,4835,4835,4835,4835,0
20240725,130200,732890555,4835,4835,4835,4835,0
20240725,130100,732890555,4835,4835,4835,4835,88
20240725,130000,732465075,4840,4835,4840,4835,51
20240725,125900,732218485,4840,4840,4840,4840,0
20240725,125800,732218485,4840,4840,4840,4840,0
20240725,125700,732218485,4840,4840,4840,4840,0
20240725,125600,732218485,4840,4840,4840,4840,0
20240725,125500,732218485,4840,4840,4840,4840,1
20240725,125400,732213645,4835,4840,4840,4835,544
20240725,125300,729583235,4840,4840,4840,4840,0
20240725,125200,729583235,4840,4840,4840,4840,0
20240725,125100,729583235,4840,4835,4840,4835,211
20240725,125000,728562820,4840,4835,4840,4835,44
20240725,124900,728350075,4835,4840,4840,4835,10
20240725,124800,728301710,4840,4840,4840,4840,138
20240725,124700,727633790,4840,4840,4840,4840,0
20240725,124600,727633790,4840,4840,4840,4840,30
20240725,124500,727488590,4840,4840,4840,4840,0
20240725,124400,727488590,4840,4840,4840,4840,0
20240725,124300,727488590,4840,4840,4840,4840,0
20240725,124200,727488590,4840,4840,4840,4840,0
20240725,124100,727488590,4840,4840,4840,4840,0
20240725,124000,727488590,4840,4840,4840,4840,1
20240725,123900,727483750,4840,4840,4840,4840,0
20240725,123800,727483750,4840,4840,4840,4840,0
20240725,123700,727483750,4840,4840,4840,4840,0
20240725,123600,727483750,4840,4840,4840,4840,167
20240725,123500,726675470,4850,4850,4850,4850,0
20240725,123400,726675470,4850,4840,4850,4840,41
20240725,123300,726477020,4850,4830,4850,4830,2
20240725,123200,726467340,4850,4830,4850,4815,582
20240725,123100,723664125,4850,4825,4850,4815,1251
20240725,123000,717639935,4850,4850,4850,4850,0
20240725,122900,717639935,4850,4850,4850,4850,10
20240725,122800,717591435,4850,4850,4850,4850,31
20240725,122700,717441085,4815,4850,4850,4815,1161
20240725,122600,711837960,4850,4850,4850,4850,0
20240725,122500,711837960,4850,4850,4850,4850,0
20240725,122400,711837960,4850,4850,4850,4850,1
20240725,122300,711833110,4850,4845,4850,4845,301
20240725,122200,710374040,4840,4840,4840,4840,421
20240725,122100,708336400,4840,4835,4840,4835,7
20240725,122000,708302550,4840,4840,4840,4840,0
20240725,121900,708302550,4840,4840,4840,4840,35
20240725,121800,708133150,4840,4840,4840,4840,24
20240725,121700,708016990,4840,4840,4840,4840,401
20240725,121600,706076150,4840,4840,4840,4840,90
20240725,121500,705640550,4840,4840,4840,4840,62
20240725,121400,705340470,4840,4840,4840,4840,0
20240725,121300,705340470,4840,4840,4840,4840,0
20240725,121200,705340470,4840,4840,4840,4840,40
20240725,121100,705146870,4840,4840,4840,4840,4
20240725,121000,705127510,4840,4840,4840,4840,1
20240725,120900,705122670,4840,4840,4840,4840,1
20240725,120800,705117830,4840,4840,4840,4840,2
20240725,120700,705108150,4840,4835,4840,4835,2
20240725,120600,705098475,4840,4840,4840,4840,0
20240725,120500,705098475,4840,4840,4840,4840,0
20240725,120400,705098475,4840,4840,4840,4840,0
20240725,120300,705098475,4840,4840,4840,4840,0
20240725,120200,705098475,4840,4840,4840,4840,0
20240725,120100,705098475,4840,4840,4840,4840,0
20240725,120000,705098475,4840,4840,4840,4840,2
20240725,115900,705088795,4840,4840,4840,4840,0
20240725,115800,705088795,4840,4840,4840,4840,0
20240725,115700,705088795,4840,4840,4840,4840,0
20240725,115600,705088795,4840,4835,4840,4825,880
20240725,115500,700836360,4835,4835,4835,4835,3
20240725,115400,700821855,4830,4835,4835,4830,1200
20240725,115300,695022355,4835,4830,4835,4830,741
20240725,115200,691442825,4835,4835,4835,4835,0
20240725,115100,691442825,4835,4835,4835,4835,0
20240725,115000,691442825,4835,4840,4840,4835,269
20240725,114900,690142200,4840,4845,4850,4840,101
20240725,114800,689652840,4840,4845,4845,4840,123
20240725,114700,689057505,4845,4845,4845,4845,0
20240725,114600,689057505,4845,4845,4845,4845,0
20240725,114500,689057505,4845,4845,4845,4845,0
20240725,114400,689057505,4845,4840,4850,4840,501
20240725,114300,686628970,4840,4840,4840,4840,0
20240725,114200,686628970,4840,4840,4840,4840,151
20240725,114100,685898130,4835,4835,4835,4835,186
20240725,114000,684998820,4835,4835,4835,4835,10
20240725,113900,684950470,4840,4840,4840,4840,118
20240725,113800,684379350,4845,4845,4845,4845,1
20240725,113700,684374505,4840,4845,4845,4840,106
20240725,113600,683861435,4845,4845,4845,4845,7
20240725,113500,683827520,4840,4840,4840,4840,200
20240725,113400,682859520,4840,4845,4845,4840,503
20240725,113300,680422950,4845,4840,4845,4840,1354
20240725,113200,673866840,4840,4825,4840,4825,1506
20240725,113100,666596360,4820,4820,4820,4820,0
20240725,113000,666596360,4820,4820,4820,4820,30
20240725,112900,666451760,4820,4820,4820,4820,270
20240725,112800,665150360,4825,4825,4825,4825,4
20240725,112700,665131060,4820,4820,4820,4820,0
20240725,112600,665131060,4820,4825,4825,4820,251
20240725,112500,663921235,4820,4820,4820,4820,0
20240725,112400,663921235,4820,4820,4820,4820,0
20240725,112300,663921235,4820,4820,4820,4820,238
20240725,112200,662774075,4820,4820,4820,4820,0
20240725,112100,662774075,4820,4820,4820,4820,100
20240725,112000,662292075,4820,4805,4820,4805,2001
20240725,111900,652677255,4820,4820,4820,4820,21
20240725,111800,652576035,4825,4825,4825,4825,0
20240725,111700,652576035,4825,4825,4825,4825,0
20240725,111600,652576035,4825,4825,4825,4825,0
20240725,111500,652576035,4825,4820,4825,4790,15166
20240725,111400,579709560,4820,4820,4820,4820,528
20240725,111300,577164600,4825,4825,4825,4825,0
20240725,111200,577164600,4825,4825,4825,4825,0
20240725,111100,577164600,4825,4820,4825,4820,1001
20240725,111000,572339775,4825,4825,4825,4825,1
20240725,110900,572334950,4825,4820,4825,4820,1165
20240725,110800,566719645,4825,4825,4830,4825,403
20240725,110700,564775165,4830,4830,4830,4825,1013
20240725,110600,559887375,4830,4830,4830,4830,0
20240725,110500,559887375,4830,4830,4830,4825,140
20240725,110400,559211415,4830,4830,4830,4830,10
20240725,110300,559163115,4830,4825,4830,4825,152
20240725,110200,558429710,4825,4830,4830,4825,2
20240725,110100,558420055,4825,4825,4825,4825,305
20240725,110000,556948430,4825,4825,4825,4825,5
20240725,105900,556924305,4825,4825,4825,4825,501
20240725,105800,554506980,4825,4825,4825,4825,3
20240725,105700,554492505,4820,4820,4825,4820,1395
20240725,105600,547768600,4820,4820,4820,4820,10
20240725,105500,547720400,4820,4820,4820,4820,10
20240725,105400,547672200,4820,4815,4820,4815,5
20240725,105300,547648120,4815,4820,4820,4815,65
20240725,105200,547335040,4820,4820,4820,4820,1
20240725,105100,547330220,4820,4820,4820,4820,22
20240725,105000,547224180,4820,4820,4820,4820,1
20240725,104900,547219360,4820,4820,4820,4820,0
20240725,104800,547219360,4820,4820,4820,4820,124
20240725,104700,546621680,4820,4815,4820,4810,2001
20240725,104600,536991915,4820,4820,4820,4820,50
20240725,104500,536750915,4820,4820,4820,4820,1
20240725,104400,536746095,4820,4820,4820,4820,0
20240725,104300,536746095,4820,4820,4820,4820,5
20240725,104200,536721995,4815,4815,4815,4815,0
20240725,104100,536721995,4815,4815,4815,4815,700
20240725,104000,533351495,4820,4820,4820,4820,210
20240725,103900,532339295,4820,4820,4820,4820,0
20240725,103800,532339295,4820,4820,4820,4820,30
20240725,103700,532194695,4820,4820,4820,4820,1
20240725,103600,532189875,4825,4820,4825,4820,290
20240725,103500,530792070,4825,4820,4825,4820,501
20240725,103400,528377245,4825,4825,4825,4825,1
20240725,103300,528372420,4820,4820,4820,4820,934
20240725,103200,523870540,4820,4820,4820,4820,457
20240725,103100,521667800,4825,4825,4825,4825,8
20240725,103000,521629200,4830,4835,4835,4830,3
20240725,102900,521614705,4835,4835,4835,4835,51
20240725,102800,521368120,4835,4835,4835,4835,20
20240725,102700,521271420,4830,4830,4830,4830,0
20240725,102600,521271420,4830,4830,4830,4830,390
20240725,102500,519387720,4830,4825,4830,4825,34
20240725,102400,519223665,4825,4825,4825,4825,200
20240725,102300,518258665,4825,4820,4825,4820,507
20240725,102200,515813600,4820,4820,4820,4815,592
20240725,102100,512963100,4820,4815,4820,4815,297
20240725,102000,511532210,4815,4815,4815,4815,20
20240725,101900,511435910,4815,4815,4815,4815,10
20240725,101800,511387760,4815,4810,4815,4810,756
20240725,101700,507750620,4810,4810,4810,4810,3
20240725,101600,507736190,4810,4810,4810,4810,7
20240725,101500,507702520,4810,4810,4810,4810,58
20240725,101400,507423540,4810,4810,4810,4810,595
20240725,101300,504561590,4810,4810,4810,4810,1
20240725,101200,504556780,4810,4810,4810,4810,0
20240725,101100,504556780,4810,4810,4810,4810,759
20240725,101000,500905990,4810,4810,4810,4810,652
20240725,100900,497769870,4805,4805,4805,4805,186
20240725,100800,496876140,4805,4805,4805,4805,0
20240725,100700,496876140,4805,4805,4805,4805,100
20240725,100600,496395640,4805,4805,4805,4805,64
20240725,100500,496088120,4805,4810,4810,4805,1654
20240725,100400,488138060,4815,4815,4815,4815,1
20240725,100300,488133245,4815,4815,4815,4815,1
20240725,100200,488128430,4810,4825,4825,4810,3117
20240725,100100,473124975,4825,4825,4825,4825,1
20240725,100000,473120150,4815,4830,4830,4815,1950
20240725,095900,463722220,4830,4830,4830,4830,5
20240725,095800,463698070,4830,4830,4830,4820,427
20240725,095700,461639410,4830,4820,4830,4820,2510
20240725,095600,449537460,4820,4820,4820,4815,537
20240725,095500,446949620,4820,4820,4820,4820,5
20240725,095400,446925520,4820,4820,4820,4815,177
20240725,095300,446072880,4815,4810,4815,4810,1834
20240725,095200,437248600,4810,4810,4810,4810,2
20240725,095100,437238980,4810,4800,4810,4800,410
20240725,095000,435270150,4810,4800,4810,4800,1187
20240725,094900,429572030,4815,4810,4815,4800,277
20240725,094800,428239795,4810,4810,4810,4810,101
20240725,094700,427753985,4810,4800,4810,4800,51
20240725,094600,427509175,4810,4815,4815,4800,6794
20240725,094500,394889890,4810,4810,4810,4810,30
20240725,094400,394745590,4815,4805,4815,4805,103
20240725,094300,394250645,4815,4810,4815,4805,420
20240725,094200,392230815,4820,4820,4825,4820,228
20240725,094100,391131850,4820,4820,4820,4820,404
20240725,094000,389184570,4820,4800,4820,4800,8130
20240725,093900,350139905,4800,4800,4800,4800,1602
20240725,093800,342450305,4800,4800,4800,4800,2
20240725,093700,342440705,4795,4795,4800,4795,1900
20240725,093600,333324775,4795,4790,4795,4790,3550
20240725,093500,316310025,4795,4800,4805,4795,2400
20240725,093400,304796035,4800,4800,4800,4795,5403
20240725,093300,278862635,4800,4795,4800,4795,2026
20240725,093200,269137905,4790,4800,4800,4790,2541
20240725,093100,256941295,4800,4790,4800,4790,1191
20240725,093000,251224805,4790,4805,4805,4790,3601
20240725,092900,233948220,4800,4845,4855,4795,12444
20240725,092800,174114815,4845,4845,4855,4825,2144
20240725,092700,163767190,4860,4860,4860,4850,229
20240725,092600,162656060,4860,4850,4860,4850,346
20240725,092500,160974740,4855,4850,4860,4850,55
20240725,092400,160707865,4850,4850,4850,4850,2
20240725,092300,160698165,4850,4860,4860,4850,102
20240725,092200,160202645,4860,4860,4860,4860,10
20240725,092100,160154045,4865,4835,4865,4825,790
20240725,092000,156338370,4840,4865,4865,4840,285
20240725,091900,154958865,4865,4860,4865,4860,116
20240725,091800,154394840,4840,4865,4865,4840,127
20240725,091700,153778235,4865,4835,4865,4835,1479
20240725,091600,146619825,4840,4845,4845,4835,952
20240725,091500,142016055,4870,4870,4870,4845,289
20240725,091400,140615800,4870,4840,4870,4825,2871
20240725,091300,126746300,4840,4850,4855,4840,1116
20240725,091200,121339810,4870,4865,4870,4865,81
20240725,091100,120945665,4865,4860,4865,4840,599
20240725,091000,118038685,4850,4855,4860,4850,4825
20240725,090900,94635985,4855,4865,4865,4855,1049
20240725,090800,89539325,4865,4890,4890,4850,2721
20240725,090700,76312130,4890,4895,4895,4875,1133
20240725,090600,70783415,4900,4900,4900,4885,404
20240725,090500,68809820,4885,4890,4900,4880,2572
20240725,090400,56231250,4900,4895,4900,4890,256
20240725,090300,54978805,4895,4900,4900,4895,210
20240725,090200,53950815,4895,4905,4920,4895,7584
20240725,090100,16790950,4920,4910,4920,4900,609
20240725,090000,13802685,4920,4925,4925,4910,2806