KissMeData/044180/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192500,68841651,496,496,496,496,758
20240725,192400,68841651,496,496,496,496,0
20240725,192300,68841651,496,496,496,496,0
20240725,192200,68841651,496,496,496,496,0
20240725,192100,68841651,496,496,496,496,0
20240725,192000,68841651,496,496,496,496,0
20240725,191900,68841651,496,496,496,496,0
20240725,191800,68841651,496,496,496,496,0
20240725,191700,68841651,496,496,496,496,0
20240725,191600,68841651,496,496,496,496,0
20240725,191500,68841651,496,496,496,496,0
20240725,191400,68841651,496,496,496,496,0
20240725,191300,68841651,496,496,496,496,0
20240725,191200,68841651,496,496,496,496,0
20240725,191100,68841651,496,496,496,496,0
20240725,191000,68841651,496,496,496,496,0
20240725,190900,68841651,496,496,496,496,0
20240725,190800,68841651,496,496,496,496,0
20240725,190700,68841651,496,496,496,496,0
20240725,190600,68841651,496,496,496,496,0
20240725,190500,68841651,496,496,496,496,0
20240725,190400,68841651,496,496,496,496,0
20240725,190300,68841651,496,496,496,496,0
20240725,190200,68841651,496,496,496,496,0
20240725,190100,68841651,496,496,496,496,0
20240725,190000,68841651,496,496,496,496,0
20240725,185900,68841651,496,496,496,496,0
20240725,185800,68841651,496,496,496,496,0
20240725,185700,68841651,496,496,496,496,0
20240725,185600,68841651,496,496,496,496,0
20240725,185500,68841651,496,496,496,496,758
20240725,185400,68841651,496,496,496,496,0
20240725,185300,68841651,496,496,496,496,0
20240725,185200,68841651,496,496,496,496,0
20240725,185100,68841651,496,496,496,496,0
20240725,185000,68841651,496,496,496,496,0
20240725,184900,68841651,496,496,496,496,0
20240725,184800,68841651,496,496,496,496,0
20240725,184700,68841651,496,496,496,496,0
20240725,184600,68841651,496,496,496,496,0
20240725,184500,68841651,496,496,496,496,0
20240725,184400,68841651,496,496,496,496,0
20240725,184300,68841651,496,496,496,496,0
20240725,184200,68841651,496,496,496,496,0
20240725,184100,68841651,496,496,496,496,0
20240725,184000,68841651,496,496,496,496,0
20240725,183900,68841651,496,496,496,496,0
20240725,183800,68841651,496,496,496,496,0
20240725,183700,68841651,496,496,496,496,0
20240725,183600,68841651,496,496,496,496,0
20240725,183500,68841651,496,496,496,496,0
20240725,183400,68841651,496,496,496,496,0
20240725,183300,68841651,496,496,496,496,0
20240725,183200,68841651,496,496,496,496,0
20240725,183100,68841651,496,496,496,496,0
20240725,183000,68841651,496,496,496,496,0
20240725,182900,68841651,496,496,496,496,0
20240725,182800,68841651,496,496,496,496,0
20240725,182700,68841651,496,496,496,496,0
20240725,182600,68841651,496,496,496,496,0
20240725,182500,68841651,496,496,496,496,758
20240725,182400,68841651,496,496,496,496,0
20240725,182300,68841651,496,496,496,496,0
20240725,182200,68841651,496,496,496,496,0
20240725,182100,68841651,496,496,496,496,0
20240725,182000,68841651,496,496,496,496,0
20240725,181900,68841651,496,496,496,496,0
20240725,181800,68841651,496,496,496,496,0
20240725,181700,68841651,496,496,496,496,0
20240725,181600,68841651,496,496,496,496,0
20240725,181500,68841651,496,496,496,496,0
20240725,181400,68841651,496,496,496,496,0
20240725,181300,68841651,496,496,496,496,0
20240725,181200,68841651,496,496,496,496,0
20240725,181100,68841651,496,496,496,496,0
20240725,181000,68841651,496,496,496,496,0
20240725,180900,68841651,496,496,496,496,0
20240725,180800,68841651,496,496,496,496,0
20240725,180700,68841651,496,496,496,496,0
20240725,180600,68841651,496,496,496,496,0
20240725,180500,68841651,496,496,496,496,0
20240725,180400,68841651,496,496,496,496,0
20240725,180300,68841651,496,496,496,496,0
20240725,180200,68841651,496,496,496,496,0
20240725,180100,68841651,496,496,496,496,0
20240725,180000,68841651,496,496,496,496,0
20240725,175900,68841651,496,496,496,496,0
20240725,175800,68841651,496,496,496,496,0
20240725,175700,68841651,496,496,496,496,0
20240725,175600,68841651,496,496,496,496,0
20240725,175500,68841651,496,496,496,496,758
20240725,175400,68841651,496,496,496,496,0
20240725,175300,68841651,496,496,496,496,0
20240725,175200,68841651,496,496,496,496,0
20240725,175100,68841651,496,496,496,496,0
20240725,175000,68841651,496,496,496,496,0
20240725,174900,68841651,496,496,496,496,0
20240725,174800,68841651,496,496,496,496,0
20240725,174700,68841651,496,496,496,496,0
20240725,174600,68841651,496,496,496,496,0
20240725,174500,68841651,496,496,496,496,0
20240725,174400,68841651,496,496,496,496,0
20240725,174300,68841651,496,496,496,496,0
20240725,174200,68841651,496,496,496,496,0
20240725,174100,68841651,496,496,496,496,0
20240725,174000,68841651,496,496,496,496,0
20240725,173900,68841651,496,496,496,496,0
20240725,173800,68841651,496,496,496,496,0
20240725,173700,68841651,496,496,496,496,0
20240725,173600,68841651,496,496,496,496,0
20240725,173500,68841651,496,496,496,496,0
20240725,173400,68841651,496,496,496,496,0
20240725,173300,68841651,496,496,496,496,0
20240725,173200,68841651,496,496,496,496,0
20240725,173100,68841651,496,496,496,496,0
20240725,173000,68841651,496,496,496,496,0
20240725,172900,68841651,496,496,496,496,0
20240725,172800,68841651,496,496,496,496,0
20240725,172700,68841651,496,496,496,496,0
20240725,172600,68841651,496,496,496,496,0
20240725,172500,68841651,496,496,496,496,758
20240725,172400,68841651,496,496,496,496,0
20240725,172300,68841651,496,496,496,496,0
20240725,172200,68841651,496,496,496,496,0
20240725,172100,68841651,496,496,496,496,0
20240725,172000,68841651,496,496,496,496,0
20240725,171900,68841651,496,496,496,496,0
20240725,171800,68841651,496,496,496,496,0
20240725,171700,68841651,496,496,496,496,0
20240725,171600,68841651,496,496,496,496,0
20240725,171500,68841651,496,496,496,496,0
20240725,171400,68841651,496,496,496,496,0
20240725,171300,68841651,496,496,496,496,0
20240725,171200,68841651,496,496,496,496,0
20240725,171100,68841651,496,496,496,496,0
20240725,171000,68841651,496,496,496,496,0
20240725,170900,68841651,496,496,496,496,0
20240725,170800,68841651,496,496,496,496,0
20240725,170700,68841651,496,496,496,496,0
20240725,170600,68841651,496,496,496,496,0
20240725,170500,68841651,496,496,496,496,0
20240725,170400,68841651,496,496,496,496,0
20240725,170300,68841651,496,496,496,496,0
20240725,170200,68841651,496,496,496,496,0
20240725,170100,68841651,496,496,496,496,0
20240725,170000,68841651,496,496,496,496,0
20240725,165900,68841651,496,496,496,496,0
20240725,165800,68841651,496,496,496,496,0
20240725,165700,68841651,496,496,496,496,0
20240725,165600,68841651,496,496,496,496,0
20240725,165500,68841651,496,496,496,496,758
20240725,165400,68841651,496,496,496,496,0
20240725,165300,68841651,496,496,496,496,0
20240725,165200,68841651,496,496,496,496,0
20240725,165100,68841651,496,496,496,496,0
20240725,165000,68841651,496,496,496,496,0
20240725,164900,68841651,496,496,496,496,0
20240725,164800,68841651,496,496,496,496,0
20240725,164700,68841651,496,496,496,496,0
20240725,164600,68841651,496,496,496,496,0
20240725,164500,68841651,496,496,496,496,0
20240725,164400,68841651,496,496,496,496,0
20240725,164300,68841651,496,496,496,496,0
20240725,164200,68841651,496,496,496,496,0
20240725,164100,68841651,496,496,496,496,0
20240725,164000,68841651,496,496,496,496,0
20240725,163900,68841651,496,496,496,496,0
20240725,163800,68841651,496,496,496,496,0
20240725,163700,68841651,496,496,496,496,0
20240725,163600,68841651,496,496,496,496,0
20240725,163500,68841651,496,496,496,496,0
20240725,163400,68841651,496,496,496,496,0
20240725,163300,68841651,496,496,496,496,0
20240725,163200,68841651,496,496,496,496,0
20240725,163100,68841651,496,496,496,496,0
20240725,163000,68841651,496,496,496,496,0
20240725,162900,68841651,496,496,496,496,0
20240725,162800,68841651,496,496,496,496,0
20240725,162700,68841651,496,496,496,496,0
20240725,162600,68841651,496,496,496,496,0
20240725,162500,68841651,496,496,496,496,758
20240725,162400,68841651,496,496,496,496,0
20240725,162300,68841651,496,496,496,496,0
20240725,162200,68841651,496,496,496,496,0
20240725,162100,68841651,496,496,496,496,0
20240725,162000,68841651,496,496,496,496,0
20240725,161900,68841651,496,496,496,496,0
20240725,161800,68841651,496,496,496,496,0
20240725,161700,68841651,496,496,496,496,0
20240725,161600,68841651,496,496,496,496,0
20240725,161500,68841651,496,496,496,496,0
20240725,161400,68841651,496,496,496,496,0
20240725,161300,68841651,496,496,496,496,0
20240725,161200,68841651,496,496,496,496,0
20240725,161100,68841651,496,496,496,496,0
20240725,161000,68841651,496,496,496,496,0
20240725,160900,68841651,496,496,496,496,0
20240725,160800,68841651,496,496,496,496,0
20240725,160700,68841651,496,496,496,496,0
20240725,160600,68841651,496,496,496,496,0
20240725,160500,68841651,496,496,496,496,0
20240725,160400,68841651,496,496,496,496,0
20240725,160300,68841651,496,496,496,496,0
20240725,160200,68841651,496,496,496,496,0
20240725,160100,68841651,496,496,496,496,0
20240725,160000,68841651,496,496,496,496,0
20240725,155900,68841651,496,496,496,496,0
20240725,155800,68841651,496,496,496,496,0
20240725,155700,68841651,496,496,496,496,0
20240725,155600,68841651,496,496,496,496,0
20240725,155500,68841651,496,496,496,496,758
20240725,155400,68841651,496,496,496,496,0
20240725,155300,68841651,496,496,496,496,0
20240725,155200,68841651,496,496,496,496,0
20240725,155100,68841651,496,496,496,496,0
20240725,155000,68841651,496,496,496,496,0
20240725,154900,68841651,496,496,496,496,0
20240725,154800,68841651,496,496,496,496,0
20240725,154700,68841651,496,496,496,496,0
20240725,154600,68841651,496,496,496,496,0
20240725,154500,68841651,496,496,496,496,0
20240725,154400,68841651,496,496,496,496,0
20240725,154300,68841651,496,496,496,496,0
20240725,154200,68841651,496,496,496,496,0
20240725,154100,68841651,496,496,496,496,0
20240725,154000,68841651,496,496,496,496,0
20240725,153900,68841651,496,496,496,496,0
20240725,153800,68841651,496,496,496,496,0
20240725,153700,68841651,496,496,496,496,0
20240725,153600,68841651,496,496,496,496,0
20240725,153500,68841651,496,496,496,496,0
20240725,153400,68841651,496,496,496,496,0
20240725,153300,68841651,496,496,496,496,0
20240725,153200,68841651,496,496,496,496,0
20240725,153100,68841651,496,496,496,496,0
20240725,153000,68841651,496,496,496,496,758
20240725,152900,68465683,498,498,498,498,0
20240725,152800,68465683,498,498,498,498,0
20240725,152700,68465683,498,498,498,498,0
20240725,152600,68465683,498,498,498,498,0
20240725,152500,68465683,498,498,498,498,0
20240725,152400,68465683,498,498,498,498,0
20240725,152300,68465683,498,498,498,498,0
20240725,152200,68465683,498,498,498,498,0
20240725,152100,68465683,498,498,498,498,0
20240725,152000,68465683,498,498,498,498,0
20240725,151900,68465683,498,498,498,498,3
20240725,151800,68464189,497,497,497,497,2
20240725,151700,68463195,498,498,498,498,0
20240725,151600,68463195,498,498,498,498,0
20240725,151500,68463195,498,498,498,498,0
20240725,151400,68463195,498,498,498,498,0
20240725,151300,68463195,498,498,498,498,20
20240725,151200,68453235,496,496,496,496,0
20240725,151100,68453235,496,496,496,496,0
20240725,151000,68453235,496,496,496,496,3
20240725,150900,68451747,498,498,498,498,0
20240725,150800,68451747,498,498,498,498,0
20240725,150700,68451747,498,497,498,495,560
20240725,150600,68174081,499,499,499,499,0
20240725,150500,68174081,499,499,499,499,0
20240725,150400,68174081,499,499,499,499,0
20240725,150300,68174081,499,499,499,499,2
20240725,150200,68173083,499,499,499,499,0
20240725,150100,68173083,499,499,499,499,0
20240725,150000,68173083,499,499,499,499,0
20240725,145900,68173083,499,499,499,499,0
20240725,145800,68173083,499,499,499,499,0
20240725,145700,68173083,499,499,499,499,1
20240725,145600,68172584,497,498,498,497,131
20240725,145500,68107475,500,500,500,500,0
20240725,145400,68107475,500,500,501,500,1054
20240725,145300,67580423,500,499,500,499,75
20240725,145200,67542972,499,499,499,499,0
20240725,145100,67542972,499,499,499,499,1
20240725,145000,67542473,497,497,497,497,0
20240725,144900,67542473,497,497,497,497,0
20240725,144800,67542473,497,497,497,497,0
20240725,144700,67542473,497,497,497,497,0
20240725,144600,67542473,497,497,497,497,0
20240725,144500,67542473,497,496,497,496,654
20240725,144400,67217545,496,496,496,496,0
20240725,144300,67217545,496,496,496,496,0
20240725,144200,67217545,496,496,496,496,1
20240725,144100,67217049,496,496,496,496,0
20240725,144000,67217049,496,496,496,496,0
20240725,143900,67217049,496,496,496,496,0
20240725,143800,67217049,496,496,496,496,0
20240725,143700,67217049,496,496,496,496,0
20240725,143600,67217049,496,496,496,496,0
20240725,143500,67217049,496,496,496,496,0
20240725,143400,67217049,496,496,496,496,0
20240725,143300,67217049,496,496,496,496,0
20240725,143200,67217049,496,496,496,496,0
20240725,143100,67217049,496,496,496,496,0
20240725,143000,67217049,496,496,496,496,20
20240725,142900,67207129,496,496,496,496,2
20240725,142800,67206137,496,496,496,496,0
20240725,142700,67206137,496,496,496,496,0
20240725,142600,67206137,496,496,496,496,0
20240725,142500,67206137,496,496,496,496,0
20240725,142400,67206137,496,496,496,496,0
20240725,142300,67206137,496,496,496,496,0
20240725,142200,67206137,496,496,496,496,0
20240725,142100,67206137,496,494,496,494,997
20240725,142000,66712643,494,494,494,494,28
20240725,141900,66698811,494,496,496,494,20518
20240725,141800,56539574,497,497,497,497,1
20240725,141700,56539077,497,497,497,497,0
20240725,141600,56539077,497,497,497,497,0
20240725,141500,56539077,497,497,497,497,0
20240725,141400,56539077,497,497,497,497,29
20240725,141300,56524664,496,496,496,496,0
20240725,141200,56524664,496,496,496,496,0
20240725,141100,56524664,496,496,496,496,252
20240725,141000,56399672,497,497,497,497,0
20240725,140900,56399672,497,497,497,497,0
20240725,140800,56399672,497,497,497,497,0
20240725,140700,56399672,497,497,497,497,3147
20240725,140600,54835613,499,499,499,499,30
20240725,140500,54820643,499,498,499,498,161
20240725,140400,54740425,498,498,498,498,39
20240725,140300,54721003,498,498,498,498,38
20240725,140200,54702079,498,498,498,498,0
20240725,140100,54702079,498,498,498,498,812
20240725,140000,54297703,500,500,500,500,0
20240725,135900,54297703,500,500,500,500,0
20240725,135800,54297703,500,500,500,500,0
20240725,135700,54297703,500,500,500,500,0
20240725,135600,54297703,500,500,500,500,0
20240725,135500,54297703,500,500,500,500,0
20240725,135400,54297703,500,500,500,500,0
20240725,135300,54297703,500,500,500,500,0
20240725,135200,54297703,500,500,500,500,0
20240725,135100,54297703,500,500,500,500,0
20240725,135000,54297703,500,500,500,500,1
20240725,134900,54297203,499,499,499,499,0
20240725,134800,54297203,499,499,499,499,2
20240725,134700,54296205,499,499,499,499,1
20240725,134600,54295706,502,502,502,502,0
20240725,134500,54295706,502,502,502,502,4
20240725,134400,54293698,502,502,502,502,18
20240725,134300,54284662,502,502,502,502,0
20240725,134200,54284662,502,502,502,502,0
20240725,134100,54284662,502,502,502,502,0
20240725,134000,54284662,502,502,502,502,0
20240725,133900,54284662,502,502,502,502,0
20240725,133800,54284662,502,501,502,501,4
20240725,133700,54282656,502,501,502,501,2
20240725,133600,54281653,499,499,499,499,0
20240725,133500,54281653,499,498,499,498,611
20240725,133400,53977374,497,497,497,497,0
20240725,133300,53977374,497,497,497,497,0
20240725,133200,53977374,497,497,497,497,9426
20240725,133100,49292652,498,498,498,498,35
20240725,133000,49275222,497,498,498,497,227
20240725,132900,49162177,498,498,498,498,14
20240725,132800,49155205,498,498,498,498,1487
20240725,132700,48414679,499,499,499,499,0
20240725,132600,48414679,499,499,499,499,1
20240725,132500,48414180,499,499,499,499,0
20240725,132400,48414180,499,499,499,499,0
20240725,132300,48414180,499,499,499,499,0
20240725,132200,48414180,499,499,499,499,0
20240725,132100,48414180,499,499,499,499,0
20240725,132000,48414180,499,499,499,499,190
20240725,131900,48319370,499,499,499,499,0
20240725,131800,48319370,499,499,499,499,1158
20240725,131700,47741528,499,499,499,499,974
20240725,131600,47255502,500,500,500,500,0
20240725,131500,47255502,500,500,500,500,2604
20240725,131400,45953502,504,504,504,504,0
20240725,131300,45953502,504,504,504,504,0
20240725,131200,45953502,504,504,504,504,0
20240725,131100,45953502,504,504,504,504,0
20240725,131000,45953502,504,504,504,504,0
20240725,130900,45953502,504,504,504,504,0
20240725,130800,45953502,504,504,504,504,0
20240725,130700,45953502,504,504,504,504,0
20240725,130600,45953502,504,504,504,504,0
20240725,130500,45953502,504,504,504,504,0
20240725,130400,45953502,504,502,504,502,3
20240725,130300,45951993,500,500,500,500,0
20240725,130200,45951993,500,500,500,500,4
20240725,130100,45949993,501,501,501,501,702
20240725,130000,45598291,505,505,505,505,0
20240725,125900,45598291,505,505,505,505,0
20240725,125800,45598291,505,505,505,505,0
20240725,125700,45598291,505,505,505,505,0
20240725,125600,45598291,505,505,505,505,0
20240725,125500,45598291,505,505,505,505,0
20240725,125400,45598291,505,504,505,504,12856
20240725,125300,39108999,505,502,505,502,19840
20240725,125200,29099924,502,501,502,501,6009
20240725,125100,26089414,501,499,501,499,15525
20240725,125000,18312924,499,499,499,499,2680
20240725,124900,16975604,498,498,498,498,9381
20240725,124800,12303866,499,499,499,499,20
20240725,124700,12293886,499,499,499,499,15
20240725,124600,12286401,499,499,499,499,0
20240725,124500,12286401,499,499,499,499,0
20240725,124400,12286401,499,499,499,499,5
20240725,124300,12283906,499,499,499,499,0
20240725,124200,12283906,499,499,499,499,0
20240725,124100,12283906,499,499,499,499,0
20240725,124000,12283906,499,499,499,499,9
20240725,123900,12279415,499,499,499,499,0
20240725,123800,12279415,499,499,499,499,0
20240725,123700,12279415,499,499,499,499,0
20240725,123600,12279415,499,499,499,499,0
20240725,123500,12279415,499,499,499,499,0
20240725,123400,12279415,499,499,499,499,0
20240725,123300,12279415,499,499,499,499,0
20240725,123200,12279415,499,499,499,499,0
20240725,123100,12279415,499,499,499,499,5
20240725,123000,12276920,499,499,499,499,0
20240725,122900,12276920,499,499,499,499,0
20240725,122800,12276920,499,499,499,499,0
20240725,122700,12276920,499,499,499,499,0
20240725,122600,12276920,499,499,499,499,0
20240725,122500,12276920,499,499,499,499,0
20240725,122400,12276920,499,499,499,499,0
20240725,122300,12276920,499,499,499,499,0
20240725,122200,12276920,499,499,499,499,0
20240725,122100,12276920,499,499,499,499,0
20240725,122000,12276920,499,499,499,499,0
20240725,121900,12276920,499,499,499,499,0
20240725,121800,12276920,499,499,499,499,0
20240725,121700,12276920,499,499,499,499,0
20240725,121600,12276920,499,499,499,499,0
20240725,121500,12276920,499,499,499,499,0
20240725,121400,12276920,499,499,499,499,0
20240725,121300,12276920,499,499,499,499,0
20240725,121200,12276920,499,499,499,499,0
20240725,121100,12276920,499,499,499,499,0
20240725,121000,12276920,499,499,499,499,0
20240725,120900,12276920,499,499,499,499,10
20240725,120800,12271930,499,499,499,499,0
20240725,120700,12271930,499,499,499,499,0
20240725,120600,12271930,499,499,499,499,0
20240725,120500,12271930,499,499,499,499,0
20240725,120400,12271930,499,499,499,499,0
20240725,120300,12271930,499,499,499,499,0
20240725,120200,12271930,499,499,499,499,0
20240725,120100,12271930,499,499,499,499,0
20240725,120000,12271930,499,499,499,499,0
20240725,115900,12271930,499,499,499,499,0
20240725,115800,12271930,499,499,499,499,0
20240725,115700,12271930,499,499,499,499,0
20240725,115600,12271930,499,499,499,499,0
20240725,115500,12271930,499,499,499,499,0
20240725,115400,12271930,499,499,499,499,52
20240725,115300,12245982,499,499,499,499,10
20240725,115200,12240992,500,500,500,500,0
20240725,115100,12240992,500,500,500,500,0
20240725,115000,12240992,500,500,500,500,0
20240725,114900,12240992,500,500,500,500,0
20240725,114800,12240992,500,500,500,500,0
20240725,114700,12240992,500,500,500,500,0
20240725,114600,12240992,500,500,500,500,0
20240725,114500,12240992,500,500,500,500,0
20240725,114400,12240992,500,500,500,500,0
20240725,114300,12240992,500,500,500,500,0
20240725,114200,12240992,500,500,500,500,0
20240725,114100,12240992,500,500,500,500,0
20240725,114000,12240992,500,500,500,500,0
20240725,113900,12240992,500,500,500,500,0
20240725,113800,12240992,500,500,500,500,0
20240725,113700,12240992,500,500,500,500,0
20240725,113600,12240992,500,500,500,500,0
20240725,113500,12240992,500,500,500,500,0
20240725,113400,12240992,500,500,500,500,0
20240725,113300,12240992,500,500,500,500,0
20240725,113200,12240992,500,500,500,500,0
20240725,113100,12240992,500,500,500,500,0
20240725,113000,12240992,500,500,500,500,0
20240725,112900,12240992,500,500,500,500,1
20240725,112800,12240492,498,498,498,498,677
20240725,112700,11903346,499,499,499,499,0
20240725,112600,11903346,499,499,499,499,0
20240725,112500,11903346,499,499,499,499,0
20240725,112400,11903346,499,499,499,499,0
20240725,112300,11903346,499,499,499,499,323
20240725,112200,11742169,499,499,499,499,0
20240725,112100,11742169,499,499,499,499,0
20240725,112000,11742169,499,499,499,499,0
20240725,111900,11742169,499,499,499,499,0
20240725,111800,11742169,499,499,499,499,689
20240725,111700,11398358,498,498,498,498,0
20240725,111600,11398358,498,498,498,498,0
20240725,111500,11398358,498,498,498,498,0
20240725,111400,11398358,498,498,498,498,0
20240725,111300,11398358,498,498,498,498,687
20240725,111200,11056232,498,498,498,498,0
20240725,111100,11056232,498,498,498,498,14
20240725,111000,11049260,498,498,498,498,0
20240725,110900,11049260,498,498,498,498,0
20240725,110800,11049260,498,498,498,498,0
20240725,110700,11049260,498,498,498,498,0
20240725,110600,11049260,498,498,498,498,249
20240725,110500,10925258,498,498,498,498,0
20240725,110400,10925258,498,498,498,498,50
20240725,110300,10900358,498,498,498,498,0
20240725,110200,10900358,498,498,498,498,0
20240725,110100,10900358,498,498,498,498,0
20240725,110000,10900358,498,498,498,498,0
20240725,105900,10900358,498,498,498,498,0
20240725,105800,10900358,498,498,498,498,0
20240725,105700,10900358,498,498,498,498,1263
20240725,105600,10271384,499,499,499,499,0
20240725,105500,10271384,499,499,499,499,0
20240725,105400,10271384,499,499,499,499,0
20240725,105300,10271384,499,499,499,499,0
20240725,105200,10271384,499,499,499,499,0
20240725,105100,10271384,499,499,499,499,0
20240725,105000,10271384,499,499,499,499,0
20240725,104900,10271384,499,499,499,499,0
20240725,104800,10271384,499,499,499,499,0
20240725,104700,10271384,499,499,499,499,1
20240725,104600,10270885,499,499,499,499,0
20240725,104500,10270885,499,499,499,499,0
20240725,104400,10270885,499,499,499,499,0
20240725,104300,10270885,499,499,499,499,100
20240725,104200,10220985,499,499,499,499,0
20240725,104100,10220985,499,499,499,499,0
20240725,104000,10220985,499,499,499,499,0
20240725,103900,10220985,499,499,499,499,2
20240725,103800,10219987,499,499,499,499,0
20240725,103700,10219987,499,499,499,499,0
20240725,103600,10219987,499,499,499,499,0
20240725,103500,10219987,499,499,499,499,0
20240725,103400,10219987,499,499,499,499,0
20240725,103300,10219987,499,499,499,499,0
20240725,103200,10219987,499,499,499,499,0
20240725,103100,10219987,499,499,499,499,0
20240725,103000,10219987,499,499,499,499,0
20240725,102900,10219987,499,499,499,499,0
20240725,102800,10219987,499,499,499,499,0
20240725,102700,10219987,499,499,499,499,0
20240725,102600,10219987,499,499,499,499,0
20240725,102500,10219987,499,499,499,499,0
20240725,102400,10219987,499,499,499,499,0
20240725,102300,10219987,499,499,499,499,0
20240725,102200,10219987,499,499,499,499,0
20240725,102100,10219987,499,499,499,499,0
20240725,102000,10219987,499,499,499,499,0
20240725,101900,10219987,499,499,499,499,0
20240725,101800,10219987,499,499,499,499,10
20240725,101700,10214997,499,499,499,499,200
20240725,101600,10115197,499,499,499,499,0
20240725,101500,10115197,499,499,499,499,0
20240725,101400,10115197,499,499,499,499,0
20240725,101300,10115197,499,499,499,499,0
20240725,101200,10115197,499,499,499,499,0
20240725,101100,10115197,499,499,499,499,0
20240725,101000,10115197,499,499,499,499,0
20240725,100900,10115197,499,499,499,499,0
20240725,100800,10115197,499,499,499,499,0
20240725,100700,10115197,499,499,499,499,0
20240725,100600,10115197,499,499,499,499,500
20240725,100500,9865697,500,500,500,500,1
20240725,100400,9865197,499,499,499,499,3157
20240725,100300,8289854,497,497,497,497,0
20240725,100200,8289854,497,497,497,497,0
20240725,100100,8289854,497,497,497,497,0
20240725,100000,8289854,497,497,497,497,489
20240725,095900,8046821,497,494,497,494,3546
20240725,095800,6290306,494,494,494,494,0
20240725,095700,6290306,494,494,494,494,1
20240725,095600,6289812,493,493,493,493,1243
20240725,095500,5677013,493,493,493,493,0
20240725,095400,5677013,493,493,493,493,0
20240725,095300,5677013,493,493,493,493,0
20240725,095200,5677013,493,493,493,493,0
20240725,095100,5677013,493,493,493,493,1
20240725,095000,5676520,492,492,492,492,0
20240725,094900,5676520,492,492,492,492,15
20240725,094800,5669140,493,493,493,493,0
20240725,094700,5669140,493,493,493,493,0
20240725,094600,5669140,493,493,493,493,0
20240725,094500,5669140,493,493,493,493,0
20240725,094400,5669140,493,493,493,493,0
20240725,094300,5669140,493,493,493,493,0
20240725,094200,5669140,493,493,493,493,0
20240725,094100,5669140,493,493,493,493,1
20240725,094000,5668647,493,493,493,493,0
20240725,093900,5668647,493,493,493,493,0
20240725,093800,5668647,493,493,493,493,0
20240725,093700,5668647,493,493,493,493,0
20240725,093600,5668647,493,493,493,493,0
20240725,093500,5668647,493,493,493,493,0
20240725,093400,5668647,493,493,493,493,0
20240725,093300,5668647,493,493,493,493,0
20240725,093200,5668647,493,493,493,493,0
20240725,093100,5668647,493,493,493,493,0
20240725,093000,5668647,493,493,493,493,0
20240725,092900,5668647,493,493,493,493,0
20240725,092800,5668647,493,493,493,493,0
20240725,092700,5668647,493,492,493,492,405
20240725,092600,5469386,492,492,492,492,56
20240725,092500,5441834,493,493,493,493,0
20240725,092400,5441834,493,493,493,493,110
20240725,092300,5387604,493,493,493,493,142
20240725,092200,5317598,495,495,495,495,0
20240725,092100,5317598,495,495,495,495,0
20240725,092000,5317598,495,495,495,495,1
20240725,091900,5317103,495,495,495,495,1
20240725,091800,5316608,493,493,493,493,0
20240725,091700,5316608,493,493,493,493,360
20240725,091600,5139128,493,493,493,493,281
20240725,091500,5000595,493,493,493,493,0
20240725,091400,5000595,493,494,494,493,1415
20240725,091300,4301734,494,494,494,494,391
20240725,091200,4108580,494,494,494,494,0
20240725,091100,4108580,494,494,494,494,0
20240725,091000,4108580,494,494,494,494,1
20240725,090900,4108086,494,494,494,494,0
20240725,090800,4108086,494,494,494,494,4
20240725,090700,4106110,494,495,495,494,400
20240725,090600,3908120,495,495,495,495,0
20240725,090500,3908120,495,495,495,495,202
20240725,090400,3808130,495,495,495,495,0
20240725,090300,3808130,495,495,495,495,0
20240725,090200,3808130,495,495,495,495,500
20240725,090100,3560630,500,501,501,498,1402
20240725,090000,2860011,502,502,503,501,5566