KissMeData/033290/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191400,296219255,2580,2580,2580,2580,699
20240725,191300,296219255,2580,2580,2580,2580,0
20240725,191200,296219255,2580,2580,2580,2580,0
20240725,191100,296219255,2580,2580,2580,2580,0
20240725,191000,296219255,2580,2580,2580,2580,0
20240725,190900,296219255,2580,2580,2580,2580,0
20240725,190800,296219255,2580,2580,2580,2580,0
20240725,190700,296219255,2580,2580,2580,2580,0
20240725,190600,296219255,2580,2580,2580,2580,0
20240725,190500,296219255,2580,2580,2580,2580,0
20240725,190400,296219255,2580,2580,2580,2580,0
20240725,190300,296219255,2580,2580,2580,2580,0
20240725,190200,296219255,2580,2580,2580,2580,0
20240725,190100,296219255,2580,2580,2580,2580,0
20240725,190000,296219255,2580,2580,2580,2580,0
20240725,185900,296219255,2580,2580,2580,2580,0
20240725,185800,296219255,2580,2580,2580,2580,0
20240725,185700,296219255,2580,2580,2580,2580,0
20240725,185600,296219255,2580,2580,2580,2580,0
20240725,185500,296219255,2580,2580,2580,2580,0
20240725,185400,296219255,2580,2580,2580,2580,0
20240725,185300,296219255,2580,2580,2580,2580,0
20240725,185200,296219255,2580,2580,2580,2580,0
20240725,185100,296219255,2580,2580,2580,2580,0
20240725,185000,296219255,2580,2580,2580,2580,0
20240725,184900,296219255,2580,2580,2580,2580,0
20240725,184800,296219255,2580,2580,2580,2580,0
20240725,184700,296219255,2580,2580,2580,2580,0
20240725,184600,296219255,2580,2580,2580,2580,0
20240725,184500,296219255,2580,2580,2580,2580,0
20240725,184400,296219255,2580,2580,2580,2580,699
20240725,184300,296219255,2580,2580,2580,2580,0
20240725,184200,296219255,2580,2580,2580,2580,0
20240725,184100,296219255,2580,2580,2580,2580,0
20240725,184000,296219255,2580,2580,2580,2580,0
20240725,183900,296219255,2580,2580,2580,2580,0
20240725,183800,296219255,2580,2580,2580,2580,0
20240725,183700,296219255,2580,2580,2580,2580,0
20240725,183600,296219255,2580,2580,2580,2580,0
20240725,183500,296219255,2580,2580,2580,2580,0
20240725,183400,296219255,2580,2580,2580,2580,0
20240725,183300,296219255,2580,2580,2580,2580,0
20240725,183200,296219255,2580,2580,2580,2580,0
20240725,183100,296219255,2580,2580,2580,2580,0
20240725,183000,296219255,2580,2580,2580,2580,0
20240725,182900,296219255,2580,2580,2580,2580,0
20240725,182800,296219255,2580,2580,2580,2580,0
20240725,182700,296219255,2580,2580,2580,2580,0
20240725,182600,296219255,2580,2580,2580,2580,0
20240725,182500,296219255,2580,2580,2580,2580,0
20240725,182400,296219255,2580,2580,2580,2580,0
20240725,182300,296219255,2580,2580,2580,2580,0
20240725,182200,296219255,2580,2580,2580,2580,0
20240725,182100,296219255,2580,2580,2580,2580,0
20240725,182000,296219255,2580,2580,2580,2580,0
20240725,181900,296219255,2580,2580,2580,2580,0
20240725,181800,296219255,2580,2580,2580,2580,0
20240725,181700,296219255,2580,2580,2580,2580,0
20240725,181600,296219255,2580,2580,2580,2580,0
20240725,181500,296219255,2580,2580,2580,2580,0
20240725,181400,296219255,2580,2580,2580,2580,699
20240725,181300,296219255,2580,2580,2580,2580,0
20240725,181200,296219255,2580,2580,2580,2580,0
20240725,181100,296219255,2580,2580,2580,2580,0
20240725,181000,296219255,2580,2580,2580,2580,0
20240725,180900,296219255,2580,2580,2580,2580,0
20240725,180800,296219255,2580,2580,2580,2580,0
20240725,180700,296219255,2580,2580,2580,2580,0
20240725,180600,296219255,2580,2580,2580,2580,0
20240725,180500,296219255,2580,2580,2580,2580,0
20240725,180400,296219255,2580,2580,2580,2580,0
20240725,180300,296219255,2580,2580,2580,2580,0
20240725,180200,296219255,2580,2580,2580,2580,0
20240725,180100,296219255,2580,2580,2580,2580,0
20240725,180000,296219255,2580,2580,2580,2580,0
20240725,175900,296219255,2580,2580,2580,2580,0
20240725,175800,296219255,2580,2580,2580,2580,0
20240725,175700,296219255,2580,2580,2580,2580,0
20240725,175600,296219255,2580,2580,2580,2580,0
20240725,175500,296219255,2580,2580,2580,2580,0
20240725,175400,296219255,2580,2580,2580,2580,0
20240725,175300,296219255,2580,2580,2580,2580,0
20240725,175200,296219255,2580,2580,2580,2580,0
20240725,175100,296219255,2580,2580,2580,2580,0
20240725,175000,296219255,2580,2580,2580,2580,0
20240725,174900,296219255,2580,2580,2580,2580,0
20240725,174800,296219255,2580,2580,2580,2580,0
20240725,174700,296219255,2580,2580,2580,2580,0
20240725,174600,296219255,2580,2580,2580,2580,0
20240725,174500,296219255,2580,2580,2580,2580,0
20240725,174400,296219255,2580,2580,2580,2580,699
20240725,174300,296219255,2580,2580,2580,2580,0
20240725,174200,296219255,2580,2580,2580,2580,0
20240725,174100,296219255,2580,2580,2580,2580,0
20240725,174000,296219255,2580,2580,2580,2580,0
20240725,173900,296219255,2580,2580,2580,2580,0
20240725,173800,296219255,2580,2580,2580,2580,0
20240725,173700,296219255,2580,2580,2580,2580,0
20240725,173600,296219255,2580,2580,2580,2580,0
20240725,173500,296219255,2580,2580,2580,2580,0
20240725,173400,296219255,2580,2580,2580,2580,0
20240725,173300,296219255,2580,2580,2580,2580,0
20240725,173200,296219255,2580,2580,2580,2580,0
20240725,173100,296219255,2580,2580,2580,2580,0
20240725,173000,296219255,2580,2580,2580,2580,0
20240725,172900,296219255,2580,2580,2580,2580,0
20240725,172800,296219255,2580,2580,2580,2580,0
20240725,172700,296219255,2580,2580,2580,2580,0
20240725,172600,296219255,2580,2580,2580,2580,0
20240725,172500,296219255,2580,2580,2580,2580,0
20240725,172400,296219255,2580,2580,2580,2580,0
20240725,172300,296219255,2580,2580,2580,2580,0
20240725,172200,296219255,2580,2580,2580,2580,0
20240725,172100,296219255,2580,2580,2580,2580,0
20240725,172000,296219255,2580,2580,2580,2580,0
20240725,171900,296219255,2580,2580,2580,2580,0
20240725,171800,296219255,2580,2580,2580,2580,0
20240725,171700,296219255,2580,2580,2580,2580,0
20240725,171600,296219255,2580,2580,2580,2580,0
20240725,171500,296219255,2580,2580,2580,2580,0
20240725,171400,296219255,2580,2580,2580,2580,699
20240725,171300,296219255,2580,2580,2580,2580,0
20240725,171200,296219255,2580,2580,2580,2580,0
20240725,171100,296219255,2580,2580,2580,2580,0
20240725,171000,296219255,2580,2580,2580,2580,0
20240725,170900,296219255,2580,2580,2580,2580,0
20240725,170800,296219255,2580,2580,2580,2580,0
20240725,170700,296219255,2580,2580,2580,2580,0
20240725,170600,296219255,2580,2580,2580,2580,0
20240725,170500,296219255,2580,2580,2580,2580,0
20240725,170400,296219255,2580,2580,2580,2580,0
20240725,170300,296219255,2580,2580,2580,2580,0
20240725,170200,296219255,2580,2580,2580,2580,0
20240725,170100,296219255,2580,2580,2580,2580,0
20240725,170000,296219255,2580,2580,2580,2580,0
20240725,165900,296219255,2580,2580,2580,2580,0
20240725,165800,296219255,2580,2580,2580,2580,0
20240725,165700,296219255,2580,2580,2580,2580,0
20240725,165600,296219255,2580,2580,2580,2580,0
20240725,165500,296219255,2580,2580,2580,2580,0
20240725,165400,296219255,2580,2580,2580,2580,0
20240725,165300,296219255,2580,2580,2580,2580,0
20240725,165200,296219255,2580,2580,2580,2580,0
20240725,165100,296219255,2580,2580,2580,2580,0
20240725,165000,296219255,2580,2580,2580,2580,0
20240725,164900,296219255,2580,2580,2580,2580,0
20240725,164800,296219255,2580,2580,2580,2580,0
20240725,164700,296219255,2580,2580,2580,2580,0
20240725,164600,296219255,2580,2580,2580,2580,0
20240725,164500,296219255,2580,2580,2580,2580,0
20240725,164400,296219255,2580,2580,2580,2580,699
20240725,164300,296219255,2580,2580,2580,2580,0
20240725,164200,296219255,2580,2580,2580,2580,0
20240725,164100,296219255,2580,2580,2580,2580,0
20240725,164000,296219255,2580,2580,2580,2580,0
20240725,163900,296219255,2580,2580,2580,2580,0
20240725,163800,296219255,2580,2580,2580,2580,0
20240725,163700,296219255,2580,2580,2580,2580,0
20240725,163600,296219255,2580,2580,2580,2580,0
20240725,163500,296219255,2580,2580,2580,2580,0
20240725,163400,296219255,2580,2580,2580,2580,0
20240725,163300,296219255,2580,2580,2580,2580,0
20240725,163200,296219255,2580,2580,2580,2580,0
20240725,163100,296219255,2580,2580,2580,2580,0
20240725,163000,296219255,2580,2580,2580,2580,0
20240725,162900,296219255,2580,2580,2580,2580,0
20240725,162800,296219255,2580,2580,2580,2580,0
20240725,162700,296219255,2580,2580,2580,2580,0
20240725,162600,296219255,2580,2580,2580,2580,0
20240725,162500,296219255,2580,2580,2580,2580,0
20240725,162400,296219255,2580,2580,2580,2580,0
20240725,162300,296219255,2580,2580,2580,2580,0
20240725,162200,296219255,2580,2580,2580,2580,0
20240725,162100,296219255,2580,2580,2580,2580,0
20240725,162000,296219255,2580,2580,2580,2580,0
20240725,161900,296219255,2580,2580,2580,2580,0
20240725,161800,296219255,2580,2580,2580,2580,0
20240725,161700,296219255,2580,2580,2580,2580,0
20240725,161600,296219255,2580,2580,2580,2580,0
20240725,161500,296219255,2580,2580,2580,2580,0
20240725,161400,296219255,2580,2580,2580,2580,699
20240725,161300,296219255,2580,2580,2580,2580,0
20240725,161200,296219255,2580,2580,2580,2580,0
20240725,161100,296219255,2580,2580,2580,2580,0
20240725,161000,296219255,2580,2580,2580,2580,0
20240725,160900,296219255,2580,2580,2580,2580,0
20240725,160800,296219255,2580,2580,2580,2580,0
20240725,160700,296219255,2580,2580,2580,2580,0
20240725,160600,296219255,2580,2580,2580,2580,0
20240725,160500,296219255,2580,2580,2580,2580,0
20240725,160400,296219255,2580,2580,2580,2580,0
20240725,160300,296219255,2580,2580,2580,2580,0
20240725,160200,296219255,2580,2580,2580,2580,0
20240725,160100,296219255,2580,2580,2580,2580,0
20240725,160000,296219255,2580,2580,2580,2580,0
20240725,155900,296219255,2580,2580,2580,2580,0
20240725,155800,296219255,2580,2580,2580,2580,0
20240725,155700,296219255,2580,2580,2580,2580,0
20240725,155600,296219255,2580,2580,2580,2580,0
20240725,155500,296219255,2580,2580,2580,2580,0
20240725,155400,296219255,2580,2580,2580,2580,0
20240725,155300,296219255,2580,2580,2580,2580,0
20240725,155200,296219255,2580,2580,2580,2580,0
20240725,155100,296219255,2580,2580,2580,2580,0
20240725,155000,296219255,2580,2580,2580,2580,0
20240725,154900,296219255,2580,2580,2580,2580,0
20240725,154800,296219255,2580,2580,2580,2580,0
20240725,154700,296219255,2580,2580,2580,2580,0
20240725,154600,296219255,2580,2580,2580,2580,0
20240725,154500,296219255,2580,2580,2580,2580,0
20240725,154400,296219255,2580,2580,2580,2580,699
20240725,154300,296219255,2580,2580,2580,2580,0
20240725,154200,296219255,2580,2580,2580,2580,0
20240725,154100,296219255,2580,2580,2580,2580,0
20240725,154000,296219255,2580,2580,2580,2580,0
20240725,153900,296219255,2580,2580,2580,2580,0
20240725,153800,296219255,2580,2580,2580,2580,0
20240725,153700,296219255,2580,2580,2580,2580,0
20240725,153600,296219255,2580,2580,2580,2580,0
20240725,153500,296219255,2580,2580,2580,2580,0
20240725,153400,296219255,2580,2580,2580,2580,0
20240725,153300,296219255,2580,2580,2580,2580,0
20240725,153200,296219255,2580,2580,2580,2580,0
20240725,153100,296219255,2580,2580,2580,2580,0
20240725,153000,296219255,2580,2580,2580,2580,699
20240725,152900,294415835,2600,2600,2600,2600,0
20240725,152800,294415835,2600,2600,2600,2600,0
20240725,152700,294415835,2600,2600,2600,2600,0
20240725,152600,294415835,2600,2600,2600,2600,0
20240725,152500,294415835,2600,2600,2600,2600,0
20240725,152400,294415835,2600,2600,2600,2600,0
20240725,152300,294415835,2600,2600,2600,2600,0
20240725,152200,294415835,2600,2600,2600,2600,0
20240725,152100,294415835,2600,2600,2600,2600,0
20240725,152000,294415835,2600,2600,2600,2600,0
20240725,151900,294415835,2600,2585,2600,2580,308
20240725,151800,293619895,2605,2605,2605,2585,218
20240725,151700,293055705,2605,2600,2605,2600,41
20240725,151600,292949100,2605,2595,2605,2595,8
20240725,151500,292928270,2600,2595,2600,2595,990
20240725,151400,290355540,2595,2580,2595,2580,129
20240725,151300,290022580,2575,2570,2580,2570,528
20240725,151200,288662525,2580,2580,2580,2580,12
20240725,151100,288631565,2580,2580,2580,2575,195
20240725,151000,288128915,2580,2580,2580,2575,2928
20240725,150900,280576210,2580,2585,2585,2580,50
20240725,150800,280447075,2590,2590,2590,2590,11
20240725,150700,280418585,2590,2590,2590,2590,11
20240725,150600,280390095,2590,2590,2590,2590,86
20240725,150500,280167355,2595,2595,2595,2595,71
20240725,150400,279983110,2595,2595,2595,2595,86
20240725,150300,279759940,2595,2595,2595,2595,0
20240725,150200,279759940,2595,2595,2595,2595,1
20240725,150100,279757345,2590,2595,2595,2590,56
20240725,150000,279612300,2590,2590,2590,2590,580
20240725,145900,278110100,2590,2595,2595,2590,30
20240725,145800,278032375,2595,2595,2595,2595,0
20240725,145700,278032375,2595,2600,2600,2595,206
20240725,145600,277497795,2600,2600,2600,2600,1
20240725,145500,277495195,2605,2600,2605,2595,32
20240725,145400,277412090,2610,2610,2610,2610,0
20240725,145300,277412090,2610,2610,2610,2610,0
20240725,145200,277412090,2610,2605,2610,2605,357
20240725,145100,276480675,2605,2605,2605,2605,0
20240725,145000,276480675,2605,2605,2605,2600,15
20240725,144900,276441650,2605,2605,2605,2605,1
20240725,144800,276439045,2605,2605,2605,2605,0
20240725,144700,276439045,2605,2600,2605,2600,111
20240725,144600,276149905,2605,2600,2605,2600,5
20240725,144500,276136885,2605,2600,2605,2595,148
20240725,144400,275752090,2600,2600,2600,2600,0
20240725,144300,275752090,2600,2600,2600,2600,1
20240725,144200,275749490,2595,2595,2600,2595,659
20240725,144100,274039375,2590,2590,2590,2590,50
20240725,144000,273909875,2595,2595,2595,2595,0
20240725,143900,273909875,2595,2595,2595,2595,16
20240725,143800,273868355,2595,2595,2595,2595,10
20240725,143700,273842405,2595,2595,2595,2595,0
20240725,143600,273842405,2595,2595,2595,2595,0
20240725,143500,273842405,2595,2595,2595,2595,5
20240725,143400,273829430,2595,2595,2595,2595,0
20240725,143300,273829430,2595,2595,2595,2595,0
20240725,143200,273829430,2595,2595,2595,2595,20
20240725,143100,273777530,2595,2595,2595,2595,7
20240725,143000,273759365,2595,2595,2595,2595,0
20240725,142900,273759365,2595,2595,2595,2595,0
20240725,142800,273759365,2595,2595,2595,2595,0
20240725,142700,273759365,2595,2595,2595,2595,0
20240725,142600,273759365,2595,2595,2595,2595,0
20240725,142500,273759365,2595,2595,2595,2595,5
20240725,142400,273746390,2590,2590,2590,2590,15
20240725,142300,273707540,2590,2595,2595,2590,88
20240725,142200,273479615,2590,2590,2595,2585,282
20240725,142100,272750395,2595,2590,2600,2590,1085
20240725,142000,269940175,2595,2595,2600,2595,11
20240725,141900,269911605,2600,2595,2600,2595,11
20240725,141800,269883025,2590,2595,2595,2590,15
20240725,141700,269844120,2600,2600,2600,2600,0
20240725,141600,269844120,2600,2600,2600,2600,0
20240725,141500,269844120,2600,2600,2600,2600,0
20240725,141400,269844120,2600,2600,2600,2595,10
20240725,141300,269818125,2590,2595,2600,2590,2221
20240725,141200,264051695,2595,2595,2595,2595,0
20240725,141100,264051695,2595,2595,2595,2595,0
20240725,141000,264051695,2595,2595,2595,2595,0
20240725,140900,264051695,2595,2595,2595,2595,0
20240725,140800,264051695,2595,2595,2595,2595,3
20240725,140700,264043910,2595,2595,2595,2595,0
20240725,140600,264043910,2595,2590,2595,2590,23
20240725,140500,263984295,2595,2595,2595,2595,1
20240725,140400,263981700,2590,2595,2595,2590,13
20240725,140300,263947980,2595,2595,2595,2595,23
20240725,140200,263888295,2595,2595,2595,2595,14
20240725,140100,263851965,2595,2595,2595,2585,874
20240725,140000,261584920,2595,2590,2595,2590,937
20240725,135900,259158085,2585,2580,2585,2580,3816
20240725,135800,249298380,2580,2580,2580,2580,0
20240725,135700,249298380,2580,2580,2580,2580,0
20240725,135600,249298380,2580,2580,2580,2580,0
20240725,135500,249298380,2580,2580,2580,2580,0
20240725,135400,249298380,2580,2580,2580,2580,1
20240725,135300,249295800,2580,2580,2580,2580,0
20240725,135200,249295800,2580,2580,2580,2580,0
20240725,135100,249295800,2580,2570,2580,2570,792
20240725,135000,247259600,2570,2570,2570,2570,2
20240725,134900,247254460,2575,2575,2575,2575,0
20240725,134800,247254460,2575,2575,2575,2575,0
20240725,134700,247254460,2575,2575,2575,2575,0
20240725,134600,247254460,2575,2575,2575,2575,77
20240725,134500,247056185,2575,2575,2575,2575,3
20240725,134400,247048460,2575,2575,2575,2575,0
20240725,134300,247048460,2575,2575,2575,2575,0
20240725,134200,247048460,2575,2575,2575,2575,0
20240725,134100,247048460,2575,2575,2575,2575,0
20240725,134000,247048460,2575,2575,2575,2575,1
20240725,133900,247045885,2575,2575,2575,2575,0
20240725,133800,247045885,2575,2575,2575,2575,0
20240725,133700,247045885,2575,2575,2575,2575,0
20240725,133600,247045885,2575,2575,2575,2575,0
20240725,133500,247045885,2575,2570,2575,2570,119
20240725,133400,246740050,2560,2570,2570,2560,4731
20240725,133300,234595850,2570,2570,2570,2570,382
20240725,133200,233614110,2570,2570,2570,2570,0
20240725,133100,233614110,2570,2575,2580,2570,417
20240725,133000,232542255,2580,2580,2580,2580,0
20240725,132900,232542255,2580,2580,2580,2580,0
20240725,132800,232542255,2580,2575,2580,2570,646
20240725,132700,230879315,2580,2580,2580,2580,1
20240725,132600,230876735,2580,2580,2580,2580,123
20240725,132500,230559395,2585,2585,2585,2585,3
20240725,132400,230551640,2580,2585,2585,2580,15
20240725,132300,230512915,2585,2585,2585,2585,0
20240725,132200,230512915,2585,2585,2585,2585,0
20240725,132100,230512915,2585,2585,2585,2585,130
20240725,132000,230176865,2585,2585,2585,2585,0
20240725,131900,230176865,2585,2580,2585,2580,454
20240725,131800,229003600,2585,2585,2585,2585,0
20240725,131700,229003600,2585,2585,2585,2585,0
20240725,131600,229003600,2585,2585,2585,2585,0
20240725,131500,229003600,2585,2585,2585,2585,10
20240725,131400,228977750,2585,2585,2585,2585,0
20240725,131300,228977750,2585,2585,2585,2585,0
20240725,131200,228977750,2585,2585,2585,2585,0
20240725,131100,228977750,2585,2585,2585,2585,21
20240725,131000,228923465,2580,2580,2580,2580,0
20240725,130900,228923465,2580,2580,2580,2580,50
20240725,130800,228794465,2580,2580,2580,2580,0
20240725,130700,228794465,2580,2580,2590,2580,276
20240725,130600,228082270,2590,2590,2590,2585,8
20240725,130500,228061565,2590,2585,2590,2585,2
20240725,130400,228056390,2590,2585,2590,2580,396
20240725,130300,227033560,2590,2590,2590,2590,0
20240725,130200,227033560,2590,2590,2590,2590,0
20240725,130100,227033560,2590,2590,2590,2590,16
20240725,130000,226992120,2585,2585,2585,2585,150
20240725,125900,226604370,2585,2585,2585,2585,0
20240725,125800,226604370,2585,2585,2585,2585,1
20240725,125700,226601785,2585,2585,2585,2585,0
20240725,125600,226601785,2585,2585,2585,2585,5
20240725,125500,226588860,2585,2585,2585,2585,0
20240725,125400,226588860,2585,2585,2585,2585,0
20240725,125300,226588860,2585,2585,2585,2585,0
20240725,125200,226588860,2585,2585,2585,2585,100
20240725,125100,226330360,2585,2585,2585,2585,0
20240725,125000,226330360,2585,2585,2585,2585,0
20240725,124900,226330360,2585,2585,2585,2585,0
20240725,124800,226330360,2585,2585,2585,2585,30
20240725,124700,226252810,2590,2590,2590,2590,0
20240725,124600,226252810,2590,2590,2590,2590,0
20240725,124500,226252810,2590,2590,2590,2590,0
20240725,124400,226252810,2590,2590,2590,2590,0
20240725,124300,226252810,2590,2590,2590,2590,0
20240725,124200,226252810,2590,2590,2590,2590,0
20240725,124100,226252810,2590,2590,2590,2590,0
20240725,124000,226252810,2590,2590,2590,2590,0
20240725,123900,226252810,2590,2590,2590,2590,0
20240725,123800,226252810,2590,2590,2590,2590,0
20240725,123700,226252810,2590,2590,2590,2590,0
20240725,123600,226252810,2590,2590,2590,2590,0
20240725,123500,226252810,2590,2590,2590,2590,0
20240725,123400,226252810,2590,2590,2590,2590,10
20240725,123300,226226910,2600,2600,2600,2600,0
20240725,123200,226226910,2600,2600,2600,2600,0
20240725,123100,226226910,2600,2600,2600,2600,0
20240725,123000,226226910,2600,2600,2600,2600,0
20240725,122900,226226910,2600,2595,2600,2595,3
20240725,122800,226219115,2600,2585,2600,2585,2943
20240725,122700,218594915,2585,2585,2585,2585,852
20240725,122600,216392495,2585,2585,2585,2585,0
20240725,122500,216392495,2585,2585,2585,2585,0
20240725,122400,216392495,2585,2585,2585,2585,0
20240725,122300,216392495,2585,2585,2590,2585,15
20240725,122200,216353660,2590,2585,2590,2585,17
20240725,122100,216309665,2585,2575,2585,2575,90
20240725,122000,216077655,2580,2570,2580,2570,4287
20240725,121900,205040355,2570,2570,2570,2570,9
20240725,121800,205017225,2570,2570,2570,2570,390
20240725,121700,204014925,2570,2570,2570,2570,0
20240725,121600,204014925,2570,2570,2570,2570,0
20240725,121500,204014925,2570,2570,2570,2570,13
20240725,121400,203981515,2570,2570,2570,2570,0
20240725,121300,203981515,2570,2570,2570,2570,2
20240725,121200,203976375,2570,2570,2570,2570,351
20240725,121100,203074305,2570,2570,2570,2570,0
20240725,121000,203074305,2570,2570,2570,2570,0
20240725,120900,203074305,2570,2570,2570,2570,170
20240725,120800,202637405,2570,2570,2570,2570,0
20240725,120700,202637405,2570,2570,2570,2570,0
20240725,120600,202637405,2570,2570,2570,2570,8
20240725,120500,202616845,2565,2565,2565,2565,0
20240725,120400,202616845,2565,2570,2570,2565,230
20240725,120300,202026770,2575,2575,2575,2575,25
20240725,120200,201962395,2575,2570,2575,2570,204
20240725,120100,201438100,2570,2570,2570,2570,0
20240725,120000,201438100,2570,2570,2570,2570,0
20240725,115900,201438100,2570,2570,2570,2570,0
20240725,115800,201438100,2570,2570,2570,2570,1
20240725,115700,201435530,2570,2570,2570,2570,0
20240725,115600,201435530,2570,2570,2570,2570,118
20240725,115500,201132270,2575,2575,2575,2575,0
20240725,115400,201132270,2575,2575,2575,2575,0
20240725,115300,201132270,2575,2575,2575,2575,0
20240725,115200,201132270,2575,2575,2575,2575,0
20240725,115100,201132270,2575,2565,2575,2565,578
20240725,115000,199646870,2565,2565,2565,2565,40
20240725,114900,199544270,2565,2565,2565,2565,25
20240725,114800,199480145,2570,2565,2570,2565,556
20240725,114700,198054000,2570,2570,2570,2570,0
20240725,114600,198054000,2570,2570,2570,2570,0
20240725,114500,198054000,2570,2570,2570,2570,0
20240725,114400,198054000,2570,2570,2570,2570,0
20240725,114300,198054000,2570,2570,2570,2570,0
20240725,114200,198054000,2570,2570,2570,2570,2
20240725,114100,198048860,2570,2570,2570,2570,0
20240725,114000,198048860,2570,2570,2570,2570,0
20240725,113900,198048860,2570,2570,2570,2570,1
20240725,113800,198046290,2570,2570,2570,2570,15
20240725,113700,198007740,2565,2565,2565,2565,0
20240725,113600,198007740,2565,2565,2565,2565,0
20240725,113500,198007740,2565,2565,2565,2565,106
20240725,113400,197735850,2565,2565,2565,2565,0
20240725,113300,197735850,2565,2565,2565,2565,68
20240725,113200,197561430,2570,2570,2570,2570,0
20240725,113100,197561430,2570,2565,2570,2565,74
20240725,113000,197371595,2575,2575,2575,2575,0
20240725,112900,197371595,2575,2565,2575,2565,70
20240725,112800,197192030,2565,2565,2565,2565,0
20240725,112700,197192030,2565,2565,2565,2565,68
20240725,112600,197017610,2565,2565,2565,2565,0
20240725,112500,197017610,2565,2575,2575,2565,70
20240725,112400,196838045,2570,2570,2575,2570,5
20240725,112300,196825180,2570,2570,2570,2570,0
20240725,112200,196825180,2570,2570,2570,2570,0
20240725,112100,196825180,2570,2570,2570,2570,313
20240725,112000,196020770,2570,2570,2570,2570,0
20240725,111900,196020770,2570,2565,2570,2565,5
20240725,111800,196007925,2565,2560,2565,2560,410
20240725,111700,194958320,2560,2560,2560,2560,0
20240725,111600,194958320,2560,2560,2560,2560,0
20240725,111500,194958320,2560,2575,2575,2560,2502
20240725,111400,188553165,2560,2570,2570,2560,4930
20240725,111300,175907500,2580,2580,2580,2580,0
20240725,111200,175907500,2580,2575,2580,2575,2
20240725,111100,175902345,2580,2575,2580,2575,1241
20240725,111000,172706730,2575,2575,2575,2575,0
20240725,110900,172706730,2575,2575,2575,2575,57
20240725,110800,172559955,2585,2580,2585,2575,393
20240725,110700,171547530,2580,2580,2580,2580,0
20240725,110600,171547530,2580,2580,2580,2580,20
20240725,110500,171495930,2590,2590,2590,2590,4
20240725,110400,171485570,2575,2575,2575,2575,0
20240725,110300,171485570,2575,2575,2575,2575,150
20240725,110200,171099320,2575,2575,2575,2575,100
20240725,110100,170841820,2590,2590,2590,2590,0
20240725,110000,170841820,2590,2585,2590,2585,1971
20240725,105900,165746300,2575,2580,2580,2575,20
20240725,105800,165694790,2590,2590,2590,2590,0
20240725,105700,165694790,2590,2585,2590,2585,22
20240725,105600,165637915,2585,2585,2585,2585,1
20240725,105500,165635330,2580,2580,2580,2580,1451
20240725,105400,161891750,2580,2580,2580,2580,0
20240725,105300,161891750,2580,2580,2580,2580,0
20240725,105200,161891750,2580,2580,2580,2580,0
20240725,105100,161891750,2580,2580,2580,2580,1
20240725,105000,161889170,2580,2580,2580,2580,280
20240725,104900,161166770,2585,2585,2585,2585,0
20240725,104800,161166770,2585,2585,2585,2585,0
20240725,104700,161166770,2585,2585,2585,2585,0
20240725,104600,161166770,2585,2585,2585,2585,0
20240725,104500,161166770,2585,2585,2585,2585,905
20240725,104400,158827345,2590,2590,2590,2590,29
20240725,104300,158752235,2590,2590,2590,2590,0
20240725,104200,158752235,2590,2590,2590,2590,2
20240725,104100,158747055,2585,2585,2585,2585,0
20240725,104000,158747055,2585,2585,2585,2585,673
20240725,103900,157007350,2585,2585,2585,2585,1000
20240725,103800,154422350,2590,2590,2590,2590,0
20240725,103700,154422350,2590,2585,2590,2585,4
20240725,103600,154412000,2580,2585,2585,2580,2340
20240725,103500,148365600,2585,2585,2585,2585,0
20240725,103400,148365600,2585,2585,2585,2585,0
20240725,103300,148365600,2585,2590,2590,2585,3515
20240725,103200,139269300,2595,2595,2595,2595,0
20240725,103100,139269300,2595,2580,2595,2580,648
20240725,103000,137595515,2585,2585,2585,2585,352
20240725,102900,136685595,2585,2585,2585,2585,10
20240725,102800,136659745,2585,2585,2585,2585,203
20240725,102700,136134990,2580,2580,2580,2580,0
20240725,102600,136134990,2580,2580,2580,2580,0
20240725,102500,136134990,2580,2580,2580,2580,0
20240725,102400,136134990,2580,2580,2580,2580,200
20240725,102300,135618990,2580,2580,2580,2580,0
20240725,102200,135618990,2580,2580,2580,2580,0
20240725,102100,135618990,2580,2580,2580,2580,0
20240725,102000,135618990,2580,2580,2580,2580,11
20240725,101900,135590610,2575,2575,2575,2575,0
20240725,101800,135590610,2575,2575,2575,2575,305
20240725,101700,134805235,2575,2575,2575,2575,0
20240725,101600,134805235,2575,2570,2575,2570,2
20240725,101500,134800090,2570,2570,2570,2570,1280
20240725,101400,131510490,2565,2565,2565,2565,0
20240725,101300,131510490,2565,2565,2565,2565,399
20240725,101200,130487055,2565,2565,2565,2565,10
20240725,101100,130461405,2560,2560,2560,2560,0
20240725,101000,130461405,2560,2560,2560,2560,0
20240725,100900,130461405,2560,2560,2560,2560,0
20240725,100800,130461405,2560,2560,2560,2560,73
20240725,100700,130274525,2560,2560,2560,2560,126
20240725,100600,129951965,2555,2555,2555,2555,3744
20240725,100500,120386045,2555,2555,2555,2550,761
20240725,100400,118445405,2555,2555,2555,2555,0
20240725,100300,118445405,2555,2550,2555,2550,6
20240725,100200,118430080,2545,2555,2555,2545,9008
20240725,100100,95497870,2555,2550,2555,2550,509
20240725,100000,94199875,2555,2555,2555,2555,6
20240725,095900,94184545,2550,2550,2550,2550,785
20240725,095800,92182795,2555,2555,2555,2555,13
20240725,095700,92149580,2550,2555,2555,2550,27
20240725,095600,92080705,2555,2555,2555,2555,9
20240725,095500,92057710,2550,2550,2550,2550,15
20240725,095400,92019460,2550,2545,2550,2545,2286
20240725,095300,86199590,2555,2545,2555,2545,1189
20240725,095200,83172570,2555,2550,2555,2550,30
20240725,095100,83095970,2550,2550,2550,2550,100
20240725,095000,82840970,2550,2555,2555,2550,6129
20240725,094900,67211720,2555,2555,2555,2555,0
20240725,094800,67211720,2555,2555,2555,2555,0
20240725,094700,67211720,2555,2555,2555,2555,65
20240725,094600,67045645,2555,2560,2560,2555,167
20240725,094500,66618230,2560,2560,2560,2560,580
20240725,094400,65133430,2555,2555,2555,2555,0
20240725,094300,65133430,2555,2555,2555,2555,392
20240725,094200,64131870,2550,2555,2560,2550,708
20240725,094100,62326055,2560,2550,2560,2550,291
20240725,094000,61583895,2550,2560,2560,2550,5097
20240725,093900,48562220,2560,2560,2560,2560,116
20240725,093800,48265260,2560,2560,2560,2560,11
20240725,093700,48237100,2555,2560,2560,2555,3288
20240725,093600,39836005,2560,2560,2560,2560,2
20240725,093500,39830885,2560,2560,2560,2560,7
20240725,093400,39812965,2560,2560,2560,2560,862
20240725,093300,37606245,2560,2560,2560,2560,1
20240725,093200,37603685,2555,2555,2555,2555,0
20240725,093100,37603685,2555,2565,2565,2555,781
20240725,093000,35600430,2560,2555,2565,2555,167
20240725,092900,35173125,2560,2555,2560,2555,260
20240725,092800,34508775,2560,2560,2565,2560,1826
20240725,092700,29834195,2560,2560,2565,2560,2355
20240725,092600,23799595,2565,2565,2565,2565,72
20240725,092500,23614915,2580,2580,2580,2580,34
20240725,092400,23527195,2565,2570,2570,2565,346
20240725,092300,22638120,2575,2575,2575,2575,0
20240725,092200,22638120,2575,2575,2575,2575,103
20240725,092100,22372895,2585,2585,2585,2585,188
20240725,092000,21886915,2575,2565,2575,2565,2410
20240725,091900,15704645,2565,2565,2565,2565,11
20240725,091800,15676430,2565,2565,2565,2565,5
20240725,091700,15663605,2565,2565,2565,2565,57
20240725,091600,15517400,2570,2570,2570,2570,0
20240725,091500,15517400,2570,2570,2570,2570,3
20240725,091400,15509690,2570,2565,2570,2565,79
20240725,091300,15306670,2565,2565,2565,2565,52
20240725,091200,15173290,2570,2570,2570,2570,51
20240725,091100,15042220,2575,2570,2575,2570,148
20240725,091000,14661555,2580,2575,2580,2570,602
20240725,090900,13113885,2580,2580,2580,2580,209
20240725,090800,12574665,2585,2585,2585,2580,449
20240725,090700,11415000,2590,2590,2590,2590,15
20240725,090600,11376150,2590,2595,2595,2590,14
20240725,090500,11339835,2605,2605,2605,2605,1
20240725,090400,11337230,2585,2605,2605,2585,1665
20240725,090300,7033165,2605,2610,2610,2605,103
20240725,090200,6764845,2610,2610,2615,2585,601
20240725,090100,5208335,2615,2615,2615,2615,1
20240725,090000,5205720,2615,2555,2615,2555,2032