KissMeData/065950/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,194200,189468695,2445,2445,2445,2445,882
20240725,194100,189468695,2445,2445,2445,2445,0
20240725,194000,189468695,2445,2445,2445,2445,0
20240725,193900,189468695,2445,2445,2445,2445,0
20240725,193800,189468695,2445,2445,2445,2445,0
20240725,193700,189468695,2445,2445,2445,2445,0
20240725,193600,189468695,2445,2445,2445,2445,0
20240725,193500,189468695,2445,2445,2445,2445,0
20240725,193400,189468695,2445,2445,2445,2445,0
20240725,193300,189468695,2445,2445,2445,2445,0
20240725,193200,189468695,2445,2445,2445,2445,0
20240725,193100,189468695,2445,2445,2445,2445,0
20240725,193000,189468695,2445,2445,2445,2445,0
20240725,192900,189468695,2445,2445,2445,2445,0
20240725,192800,189468695,2445,2445,2445,2445,0
20240725,192700,189468695,2445,2445,2445,2445,0
20240725,192600,189468695,2445,2445,2445,2445,0
20240725,192500,189468695,2445,2445,2445,2445,0
20240725,192400,189468695,2445,2445,2445,2445,0
20240725,192300,189468695,2445,2445,2445,2445,0
20240725,192200,189468695,2445,2445,2445,2445,0
20240725,192100,189468695,2445,2445,2445,2445,0
20240725,192000,189468695,2445,2445,2445,2445,0
20240725,191900,189468695,2445,2445,2445,2445,0
20240725,191800,189468695,2445,2445,2445,2445,0
20240725,191700,189468695,2445,2445,2445,2445,0
20240725,191600,189468695,2445,2445,2445,2445,0
20240725,191500,189468695,2445,2445,2445,2445,0
20240725,191400,189468695,2445,2445,2445,2445,0
20240725,191300,189468695,2445,2445,2445,2445,0
20240725,191200,189468695,2445,2445,2445,2445,882
20240725,191100,189468695,2445,2445,2445,2445,0
20240725,191000,189468695,2445,2445,2445,2445,0
20240725,190900,189468695,2445,2445,2445,2445,0
20240725,190800,189468695,2445,2445,2445,2445,0
20240725,190700,189468695,2445,2445,2445,2445,0
20240725,190600,189468695,2445,2445,2445,2445,0
20240725,190500,189468695,2445,2445,2445,2445,0
20240725,190400,189468695,2445,2445,2445,2445,0
20240725,190300,189468695,2445,2445,2445,2445,0
20240725,190200,189468695,2445,2445,2445,2445,0
20240725,190100,189468695,2445,2445,2445,2445,0
20240725,190000,189468695,2445,2445,2445,2445,0
20240725,185900,189468695,2445,2445,2445,2445,0
20240725,185800,189468695,2445,2445,2445,2445,0
20240725,185700,189468695,2445,2445,2445,2445,0
20240725,185600,189468695,2445,2445,2445,2445,0
20240725,185500,189468695,2445,2445,2445,2445,0
20240725,185400,189468695,2445,2445,2445,2445,0
20240725,185300,189468695,2445,2445,2445,2445,0
20240725,185200,189468695,2445,2445,2445,2445,0
20240725,185100,189468695,2445,2445,2445,2445,0
20240725,185000,189468695,2445,2445,2445,2445,0
20240725,184900,189468695,2445,2445,2445,2445,0
20240725,184800,189468695,2445,2445,2445,2445,0
20240725,184700,189468695,2445,2445,2445,2445,0
20240725,184600,189468695,2445,2445,2445,2445,0
20240725,184500,189468695,2445,2445,2445,2445,0
20240725,184400,189468695,2445,2445,2445,2445,0
20240725,184300,189468695,2445,2445,2445,2445,0
20240725,184200,189468695,2445,2445,2445,2445,882
20240725,184100,189468695,2445,2445,2445,2445,0
20240725,184000,189468695,2445,2445,2445,2445,0
20240725,183900,189468695,2445,2445,2445,2445,0
20240725,183800,189468695,2445,2445,2445,2445,0
20240725,183700,189468695,2445,2445,2445,2445,0
20240725,183600,189468695,2445,2445,2445,2445,0
20240725,183500,189468695,2445,2445,2445,2445,0
20240725,183400,189468695,2445,2445,2445,2445,0
20240725,183300,189468695,2445,2445,2445,2445,0
20240725,183200,189468695,2445,2445,2445,2445,0
20240725,183100,189468695,2445,2445,2445,2445,0
20240725,183000,189468695,2445,2445,2445,2445,0
20240725,182900,189468695,2445,2445,2445,2445,0
20240725,182800,189468695,2445,2445,2445,2445,0
20240725,182700,189468695,2445,2445,2445,2445,0
20240725,182600,189468695,2445,2445,2445,2445,0
20240725,182500,189468695,2445,2445,2445,2445,0
20240725,182400,189468695,2445,2445,2445,2445,0
20240725,182300,189468695,2445,2445,2445,2445,0
20240725,182200,189468695,2445,2445,2445,2445,0
20240725,182100,189468695,2445,2445,2445,2445,0
20240725,182000,189468695,2445,2445,2445,2445,0
20240725,181900,189468695,2445,2445,2445,2445,0
20240725,181800,189468695,2445,2445,2445,2445,0
20240725,181700,189468695,2445,2445,2445,2445,0
20240725,181600,189468695,2445,2445,2445,2445,0
20240725,181500,189468695,2445,2445,2445,2445,0
20240725,181400,189468695,2445,2445,2445,2445,0
20240725,181300,189468695,2445,2445,2445,2445,0
20240725,181200,189468695,2445,2445,2445,2445,882
20240725,181100,189468695,2445,2445,2445,2445,0
20240725,181000,189468695,2445,2445,2445,2445,0
20240725,180900,189468695,2445,2445,2445,2445,0
20240725,180800,189468695,2445,2445,2445,2445,0
20240725,180700,189468695,2445,2445,2445,2445,0
20240725,180600,189468695,2445,2445,2445,2445,0
20240725,180500,189468695,2445,2445,2445,2445,0
20240725,180400,189468695,2445,2445,2445,2445,0
20240725,180300,189468695,2445,2445,2445,2445,0
20240725,180200,189468695,2445,2445,2445,2445,0
20240725,180100,189468695,2445,2445,2445,2445,0
20240725,180000,189468695,2445,2445,2445,2445,0
20240725,175900,189468695,2445,2445,2445,2445,0
20240725,175800,189468695,2445,2445,2445,2445,0
20240725,175700,189468695,2445,2445,2445,2445,0
20240725,175600,189468695,2445,2445,2445,2445,0
20240725,175500,189468695,2445,2445,2445,2445,0
20240725,175400,189468695,2445,2445,2445,2445,0
20240725,175300,189468695,2445,2445,2445,2445,0
20240725,175200,189468695,2445,2445,2445,2445,0
20240725,175100,189468695,2445,2445,2445,2445,0
20240725,175000,189468695,2445,2445,2445,2445,0
20240725,174900,189468695,2445,2445,2445,2445,0
20240725,174800,189468695,2445,2445,2445,2445,0
20240725,174700,189468695,2445,2445,2445,2445,0
20240725,174600,189468695,2445,2445,2445,2445,0
20240725,174500,189468695,2445,2445,2445,2445,0
20240725,174400,189468695,2445,2445,2445,2445,0
20240725,174300,189468695,2445,2445,2445,2445,0
20240725,174200,189468695,2445,2445,2445,2445,882
20240725,174100,189468695,2445,2445,2445,2445,0
20240725,174000,189468695,2445,2445,2445,2445,0
20240725,173900,189468695,2445,2445,2445,2445,0
20240725,173800,189468695,2445,2445,2445,2445,0
20240725,173700,189468695,2445,2445,2445,2445,0
20240725,173600,189468695,2445,2445,2445,2445,0
20240725,173500,189468695,2445,2445,2445,2445,0
20240725,173400,189468695,2445,2445,2445,2445,0
20240725,173300,189468695,2445,2445,2445,2445,0
20240725,173200,189468695,2445,2445,2445,2445,0
20240725,173100,189468695,2445,2445,2445,2445,0
20240725,173000,189468695,2445,2445,2445,2445,0
20240725,172900,189468695,2445,2445,2445,2445,0
20240725,172800,189468695,2445,2445,2445,2445,0
20240725,172700,189468695,2445,2445,2445,2445,0
20240725,172600,189468695,2445,2445,2445,2445,0
20240725,172500,189468695,2445,2445,2445,2445,0
20240725,172400,189468695,2445,2445,2445,2445,0
20240725,172300,189468695,2445,2445,2445,2445,0
20240725,172200,189468695,2445,2445,2445,2445,0
20240725,172100,189468695,2445,2445,2445,2445,0
20240725,172000,189468695,2445,2445,2445,2445,0
20240725,171900,189468695,2445,2445,2445,2445,0
20240725,171800,189468695,2445,2445,2445,2445,0
20240725,171700,189468695,2445,2445,2445,2445,0
20240725,171600,189468695,2445,2445,2445,2445,0
20240725,171500,189468695,2445,2445,2445,2445,0
20240725,171400,189468695,2445,2445,2445,2445,0
20240725,171300,189468695,2445,2445,2445,2445,0
20240725,171200,189468695,2445,2445,2445,2445,882
20240725,171100,189468695,2445,2445,2445,2445,0
20240725,171000,189468695,2445,2445,2445,2445,0
20240725,170900,189468695,2445,2445,2445,2445,0
20240725,170800,189468695,2445,2445,2445,2445,0
20240725,170700,189468695,2445,2445,2445,2445,0
20240725,170600,189468695,2445,2445,2445,2445,0
20240725,170500,189468695,2445,2445,2445,2445,0
20240725,170400,189468695,2445,2445,2445,2445,0
20240725,170300,189468695,2445,2445,2445,2445,0
20240725,170200,189468695,2445,2445,2445,2445,0
20240725,170100,189468695,2445,2445,2445,2445,0
20240725,170000,189468695,2445,2445,2445,2445,0
20240725,165900,189468695,2445,2445,2445,2445,0
20240725,165800,189468695,2445,2445,2445,2445,0
20240725,165700,189468695,2445,2445,2445,2445,0
20240725,165600,189468695,2445,2445,2445,2445,0
20240725,165500,189468695,2445,2445,2445,2445,0
20240725,165400,189468695,2445,2445,2445,2445,0
20240725,165300,189468695,2445,2445,2445,2445,0
20240725,165200,189468695,2445,2445,2445,2445,0
20240725,165100,189468695,2445,2445,2445,2445,0
20240725,165000,189468695,2445,2445,2445,2445,0
20240725,164900,189468695,2445,2445,2445,2445,0
20240725,164800,189468695,2445,2445,2445,2445,0
20240725,164700,189468695,2445,2445,2445,2445,0
20240725,164600,189468695,2445,2445,2445,2445,0
20240725,164500,189468695,2445,2445,2445,2445,0
20240725,164400,189468695,2445,2445,2445,2445,0
20240725,164300,189468695,2445,2445,2445,2445,0
20240725,164200,189468695,2445,2445,2445,2445,882
20240725,164100,189468695,2445,2445,2445,2445,0
20240725,164000,189468695,2445,2445,2445,2445,0
20240725,163900,189468695,2445,2445,2445,2445,0
20240725,163800,189468695,2445,2445,2445,2445,0
20240725,163700,189468695,2445,2445,2445,2445,0
20240725,163600,189468695,2445,2445,2445,2445,0
20240725,163500,189468695,2445,2445,2445,2445,0
20240725,163400,189468695,2445,2445,2445,2445,0
20240725,163300,189468695,2445,2445,2445,2445,0
20240725,163200,189468695,2445,2445,2445,2445,0
20240725,163100,189468695,2445,2445,2445,2445,0
20240725,163000,189468695,2445,2445,2445,2445,0
20240725,162900,189468695,2445,2445,2445,2445,0
20240725,162800,189468695,2445,2445,2445,2445,0
20240725,162700,189468695,2445,2445,2445,2445,0
20240725,162600,189468695,2445,2445,2445,2445,0
20240725,162500,189468695,2445,2445,2445,2445,0
20240725,162400,189468695,2445,2445,2445,2445,0
20240725,162300,189468695,2445,2445,2445,2445,0
20240725,162200,189468695,2445,2445,2445,2445,0
20240725,162100,189468695,2445,2445,2445,2445,0
20240725,162000,189468695,2445,2445,2445,2445,0
20240725,161900,189468695,2445,2445,2445,2445,0
20240725,161800,189468695,2445,2445,2445,2445,0
20240725,161700,189468695,2445,2445,2445,2445,0
20240725,161600,189468695,2445,2445,2445,2445,0
20240725,161500,189468695,2445,2445,2445,2445,0
20240725,161400,189468695,2445,2445,2445,2445,0
20240725,161300,189468695,2445,2445,2445,2445,0
20240725,161200,189468695,2445,2445,2445,2445,882
20240725,161100,189468695,2445,2445,2445,2445,0
20240725,161000,189468695,2445,2445,2445,2445,0
20240725,160900,189468695,2445,2445,2445,2445,0
20240725,160800,189468695,2445,2445,2445,2445,0
20240725,160700,189468695,2445,2445,2445,2445,0
20240725,160600,189468695,2445,2445,2445,2445,0
20240725,160500,189468695,2445,2445,2445,2445,0
20240725,160400,189468695,2445,2445,2445,2445,0
20240725,160300,189468695,2445,2445,2445,2445,0
20240725,160200,189468695,2445,2445,2445,2445,0
20240725,160100,189468695,2445,2445,2445,2445,0
20240725,160000,189468695,2445,2445,2445,2445,0
20240725,155900,189468695,2445,2445,2445,2445,0
20240725,155800,189468695,2445,2445,2445,2445,0
20240725,155700,189468695,2445,2445,2445,2445,0
20240725,155600,189468695,2445,2445,2445,2445,0
20240725,155500,189468695,2445,2445,2445,2445,0
20240725,155400,189468695,2445,2445,2445,2445,0
20240725,155300,189468695,2445,2445,2445,2445,0
20240725,155200,189468695,2445,2445,2445,2445,0
20240725,155100,189468695,2445,2445,2445,2445,0
20240725,155000,189468695,2445,2445,2445,2445,0
20240725,154900,189468695,2445,2445,2445,2445,0
20240725,154800,189468695,2445,2445,2445,2445,0
20240725,154700,189468695,2445,2445,2445,2445,0
20240725,154600,189468695,2445,2445,2445,2445,0
20240725,154500,189468695,2445,2445,2445,2445,0
20240725,154400,189468695,2445,2445,2445,2445,0
20240725,154300,189468695,2445,2445,2445,2445,0
20240725,154200,189468695,2445,2445,2445,2445,882
20240725,154100,189468695,2445,2445,2445,2445,0
20240725,154000,189468695,2445,2445,2445,2445,0
20240725,153900,189468695,2445,2445,2445,2445,0
20240725,153800,189468695,2445,2445,2445,2445,0
20240725,153700,189468695,2445,2445,2445,2445,0
20240725,153600,189468695,2445,2445,2445,2445,0
20240725,153500,189468695,2445,2445,2445,2445,0
20240725,153400,189468695,2445,2445,2445,2445,0
20240725,153300,189468695,2445,2445,2445,2445,0
20240725,153200,189468695,2445,2445,2445,2445,0
20240725,153100,189468695,2445,2445,2445,2445,0
20240725,153000,189468695,2445,2445,2445,2445,882
20240725,152900,187312205,2445,2445,2445,2445,0
20240725,152800,187312205,2445,2445,2445,2445,0
20240725,152700,187312205,2445,2445,2445,2445,0
20240725,152600,187312205,2445,2445,2445,2445,0
20240725,152500,187312205,2445,2445,2445,2445,0
20240725,152400,187312205,2445,2445,2445,2445,0
20240725,152300,187312205,2445,2445,2445,2445,0
20240725,152200,187312205,2445,2445,2445,2445,0
20240725,152100,187312205,2445,2445,2445,2445,0
20240725,152000,187312205,2445,2445,2445,2445,0
20240725,151900,187312205,2445,2430,2445,2430,313
20240725,151800,186549500,2430,2410,2430,2410,29
20240725,151700,186479050,2430,2430,2430,2430,128
20240725,151600,186168010,2430,2430,2430,2430,30
20240725,151500,186095110,2420,2430,2430,2420,161
20240725,151400,185705380,2420,2425,2425,2420,420
20240725,151300,184688480,2425,2425,2425,2425,222
20240725,151200,184150130,2420,2410,2430,2410,434
20240725,151100,183104060,2415,2420,2420,2415,710
20240725,151000,181387005,2420,2420,2420,2420,1781
20240725,150900,177076985,2420,2420,2420,2420,0
20240725,150800,177076985,2420,2420,2420,2420,0
20240725,150700,177076985,2420,2425,2425,2420,100
20240725,150600,176834765,2425,2425,2425,2425,0
20240725,150500,176834765,2425,2430,2430,2425,41
20240725,150400,176735335,2425,2430,2435,2425,82
20240725,150300,176536470,2430,2430,2430,2430,0
20240725,150200,176536470,2430,2430,2430,2430,0
20240725,150100,176536470,2430,2430,2430,2430,50
20240725,150000,176414970,2430,2430,2430,2430,0
20240725,145900,176414970,2430,2430,2430,2430,0
20240725,145800,176414970,2430,2430,2430,2430,2
20240725,145700,176410110,2435,2435,2435,2435,3
20240725,145600,176402805,2435,2435,2435,2435,90
20240725,145500,176183655,2430,2430,2430,2430,178
20240725,145400,175751115,2430,2430,2430,2430,0
20240725,145300,175751115,2430,2430,2430,2430,0
20240725,145200,175751115,2430,2430,2430,2430,0
20240725,145100,175751115,2430,2430,2430,2430,0
20240725,145000,175751115,2430,2430,2430,2430,0
20240725,144900,175751115,2430,2430,2430,2430,2
20240725,144800,175746255,2425,2425,2425,2425,1
20240725,144700,175743830,2430,2430,2430,2430,0
20240725,144600,175743830,2430,2430,2430,2430,0
20240725,144500,175743830,2430,2430,2430,2430,0
20240725,144400,175743830,2430,2430,2430,2430,1
20240725,144300,175741400,2430,2425,2430,2425,17
20240725,144200,175700170,2425,2425,2425,2425,0
20240725,144100,175700170,2425,2425,2425,2425,0
20240725,144000,175700170,2425,2425,2425,2425,5
20240725,143900,175688045,2430,2430,2430,2430,0
20240725,143800,175688045,2430,2430,2430,2430,10
20240725,143700,175663745,2430,2430,2430,2430,1
20240725,143600,175661315,2420,2420,2420,2420,100
20240725,143500,175419315,2430,2430,2430,2430,0
20240725,143400,175419315,2430,2430,2430,2430,0
20240725,143300,175419315,2430,2430,2430,2430,611
20240725,143200,173934585,2425,2425,2425,2425,25
20240725,143100,173873960,2430,2430,2430,2430,1
20240725,143000,173871530,2435,2435,2435,2435,0
20240725,142900,173871530,2435,2435,2435,2435,0
20240725,142800,173871530,2435,2435,2435,2435,0
20240725,142700,173871530,2435,2435,2435,2435,0
20240725,142600,173871530,2435,2435,2435,2435,2
20240725,142500,173866660,2425,2425,2425,2425,40
20240725,142400,173769660,2430,2430,2430,2430,0
20240725,142300,173769660,2430,2425,2430,2425,136
20240725,142200,173439850,2435,2430,2435,2430,111
20240725,142100,173170115,2430,2430,2430,2430,1000
20240725,142000,170740115,2430,2430,2430,2430,99
20240725,141900,170499545,2430,2430,2430,2430,0
20240725,141800,170499545,2430,2435,2435,2430,991
20240725,141700,168086465,2445,2445,2445,2445,0
20240725,141600,168086465,2445,2445,2445,2445,0
20240725,141500,168086465,2445,2445,2445,2445,12
20240725,141400,168057125,2440,2440,2440,2440,0
20240725,141300,168057125,2440,2440,2440,2440,0
20240725,141200,168057125,2440,2440,2440,2440,0
20240725,141100,168057125,2440,2440,2445,2440,725
20240725,141000,166288120,2440,2440,2440,2440,0
20240725,140900,166288120,2440,2440,2440,2440,0
20240725,140800,166288120,2440,2445,2445,2440,216
20240725,140700,165761040,2450,2450,2450,2450,0
20240725,140600,165761040,2450,2450,2450,2450,5
20240725,140500,165748790,2445,2445,2445,2445,0
20240725,140400,165748790,2445,2445,2445,2445,0
20240725,140300,165748790,2445,2445,2445,2445,0
20240725,140200,165748790,2445,2445,2445,2445,0
20240725,140100,165748790,2445,2445,2445,2445,95
20240725,140000,165516515,2445,2445,2445,2445,0
20240725,135900,165516515,2445,2445,2445,2445,0
20240725,135800,165516515,2445,2445,2445,2445,0
20240725,135700,165516515,2445,2445,2445,2445,1
20240725,135600,165514070,2445,2445,2445,2445,0
20240725,135500,165514070,2445,2445,2445,2445,0
20240725,135400,165514070,2445,2445,2445,2445,1
20240725,135300,165511625,2445,2445,2445,2445,0
20240725,135200,165511625,2445,2445,2445,2445,926
20240725,135100,163247555,2445,2445,2445,2445,215
20240725,135000,162721880,2450,2450,2450,2450,0
20240725,134900,162721880,2450,2450,2450,2450,0
20240725,134800,162721880,2450,2450,2450,2450,0
20240725,134700,162721880,2450,2450,2450,2450,0
20240725,134600,162721880,2450,2450,2450,2450,0
20240725,134500,162721880,2450,2455,2455,2450,1706
20240725,134400,158539925,2450,2450,2450,2450,0
20240725,134300,158539925,2450,2455,2455,2450,1385
20240725,134200,155146145,2455,2455,2455,2455,50
20240725,134100,155023395,2455,2455,2455,2455,200
20240725,134000,154532395,2455,2455,2455,2455,0
20240725,133900,154532395,2455,2455,2455,2455,0
20240725,133800,154532395,2455,2455,2455,2455,1
20240725,133700,154529940,2455,2455,2455,2455,198
20240725,133600,154043850,2460,2460,2460,2460,0
20240725,133500,154043850,2460,2460,2460,2460,0
20240725,133400,154043850,2460,2460,2460,2460,0
20240725,133300,154043850,2460,2460,2460,2460,0
20240725,133200,154043850,2460,2460,2460,2460,1
20240725,133100,154041390,2455,2460,2460,2455,582
20240725,133000,152612575,2460,2465,2465,2460,41
20240725,132900,152511515,2465,2465,2465,2465,0
20240725,132800,152511515,2465,2465,2465,2465,1400
20240725,132700,149060515,2465,2470,2470,2465,42
20240725,132600,148956980,2470,2470,2470,2470,10
20240725,132500,148932280,2470,2470,2470,2470,1
20240725,132400,148929810,2470,2465,2470,2465,506
20240725,132300,147682515,2465,2465,2465,2465,16
20240725,132200,147643075,2465,2465,2465,2465,1001
20240725,132100,145175610,2465,2465,2465,2465,1
20240725,132000,145173145,2455,2460,2460,2455,1855
20240725,131900,140611795,2460,2455,2460,2455,1951
20240725,131800,135820490,2455,2455,2455,2455,529
20240725,131700,134521795,2455,2455,2455,2455,10
20240725,131600,134497245,2455,2455,2455,2455,141
20240725,131500,134151090,2455,2450,2455,2450,43
20240725,131400,134045735,2450,2450,2450,2450,0
20240725,131300,134045735,2450,2450,2450,2450,1060
20240725,131200,131448735,2450,2450,2450,2450,200
20240725,131100,130958735,2450,2450,2450,2450,1
20240725,131000,130956285,2440,2440,2440,2440,0
20240725,130900,130956285,2440,2440,2440,2440,0
20240725,130800,130956285,2440,2440,2440,2440,3
20240725,130700,130948965,2440,2440,2440,2440,85
20240725,130600,130741565,2450,2450,2450,2450,2
20240725,130500,130736665,2450,2445,2450,2445,3
20240725,130400,130729320,2445,2450,2450,2445,765
20240725,130300,128858645,2450,2450,2450,2450,817
20240725,130200,126856995,2450,2450,2450,2450,10
20240725,130100,126832495,2450,2450,2450,2450,0
20240725,130000,126832495,2450,2445,2450,2445,502
20240725,125900,125602600,2450,2450,2450,2450,1
20240725,125800,125600150,2440,2440,2440,2440,1
20240725,125700,125597710,2445,2445,2445,2445,444
20240725,125600,124512130,2445,2440,2445,2440,574
20240725,125500,123109545,2440,2440,2440,2440,10
20240725,125400,123085145,2440,2440,2440,2440,500
20240725,125300,121865145,2440,2440,2440,2440,100
20240725,125200,121621145,2440,2440,2440,2440,0
20240725,125100,121621145,2440,2440,2440,2440,100
20240725,125000,121377145,2435,2435,2435,2435,3
20240725,124900,121369840,2430,2430,2430,2430,0
20240725,124800,121369840,2430,2430,2430,2430,1
20240725,124700,121367410,2435,2430,2435,2430,56
20240725,124600,121231095,2425,2425,2425,2425,0
20240725,124500,121231095,2425,2425,2425,2425,11
20240725,124400,121204420,2425,2425,2425,2425,0
20240725,124300,121204420,2425,2425,2425,2425,0
20240725,124200,121204420,2425,2425,2425,2425,0
20240725,124100,121204420,2425,2425,2425,2425,0
20240725,124000,121204420,2425,2425,2425,2425,100
20240725,123900,120961920,2425,2425,2425,2425,0
20240725,123800,120961920,2425,2430,2430,2425,290
20240725,123700,120258225,2430,2430,2430,2430,300
20240725,123600,119529225,2430,2430,2430,2430,1000
20240725,123500,117099225,2435,2435,2435,2435,1067
20240725,123400,114501080,2435,2435,2435,2435,0
20240725,123300,114501080,2435,2435,2435,2435,356
20240725,123200,113634220,2440,2440,2440,2440,0
20240725,123100,113634220,2440,2440,2440,2440,1
20240725,123000,113631780,2435,2435,2435,2435,100
20240725,122900,113388280,2440,2440,2440,2440,0
20240725,122800,113388280,2440,2440,2440,2440,70
20240725,122700,113217480,2435,2435,2435,2435,0
20240725,122600,113217480,2435,2435,2435,2435,99
20240725,122500,112976415,2435,2435,2435,2435,100
20240725,122400,112732915,2435,2435,2435,2435,0
20240725,122300,112732915,2435,2435,2435,2435,0
20240725,122200,112732915,2435,2435,2435,2435,0
20240725,122100,112732915,2435,2435,2435,2435,0
20240725,122000,112732915,2435,2435,2435,2435,0
20240725,121900,112732915,2435,2435,2435,2435,0
20240725,121800,112732915,2435,2435,2435,2435,30
20240725,121700,112659865,2435,2435,2435,2435,0
20240725,121600,112659865,2435,2435,2435,2435,0
20240725,121500,112659865,2435,2435,2435,2435,0
20240725,121400,112659865,2435,2435,2435,2435,166
20240725,121300,112255655,2435,2435,2435,2435,104
20240725,121200,112002415,2435,2435,2435,2435,0
20240725,121100,112002415,2435,2435,2435,2435,0
20240725,121000,112002415,2435,2435,2435,2435,480
20240725,120900,110833615,2435,2435,2435,2435,0
20240725,120800,110833615,2435,2435,2435,2435,0
20240725,120700,110833615,2435,2435,2435,2435,0
20240725,120600,110833615,2435,2435,2435,2435,0
20240725,120500,110833615,2435,2435,2435,2435,0
20240725,120400,110833615,2435,2435,2435,2435,0
20240725,120300,110833615,2435,2435,2435,2435,0
20240725,120200,110833615,2435,2435,2435,2435,0
20240725,120100,110833615,2435,2435,2435,2435,0
20240725,120000,110833615,2435,2435,2435,2435,0
20240725,115900,110833615,2435,2435,2435,2435,420
20240725,115800,109810915,2435,2435,2435,2435,0
20240725,115700,109810915,2435,2435,2435,2435,0
20240725,115600,109810915,2435,2435,2435,2435,0
20240725,115500,109810915,2435,2435,2435,2435,0
20240725,115400,109810915,2435,2435,2435,2435,0
20240725,115300,109810915,2435,2435,2435,2435,1
20240725,115200,109808480,2435,2435,2435,2435,10
20240725,115100,109784130,2435,2435,2435,2435,10
20240725,115000,109759780,2435,2435,2435,2435,10
20240725,114900,109735430,2435,2435,2435,2435,0
20240725,114800,109735430,2435,2435,2435,2435,250
20240725,114700,109126680,2435,2435,2435,2435,6
20240725,114600,109112070,2430,2430,2430,2430,500
20240725,114500,107897070,2430,2430,2430,2430,0
20240725,114400,107897070,2430,2430,2430,2430,0
20240725,114300,107897070,2430,2430,2430,2430,50
20240725,114200,107775570,2430,2430,2430,2430,0
20240725,114100,107775570,2430,2430,2430,2430,0
20240725,114000,107775570,2430,2430,2430,2430,40
20240725,113900,107678370,2430,2430,2430,2430,0
20240725,113800,107678370,2430,2430,2430,2430,626
20240725,113700,106157190,2430,2430,2430,2430,0
20240725,113600,106157190,2430,2430,2430,2430,0
20240725,113500,106157190,2430,2430,2430,2430,350
20240725,113400,105306690,2430,2430,2430,2430,1
20240725,113300,105304260,2425,2425,2425,2425,0
20240725,113200,105304260,2425,2425,2425,2425,0
20240725,113100,105304260,2425,2425,2425,2425,126
20240725,113000,104998710,2430,2430,2430,2430,0
20240725,112900,104998710,2430,2430,2430,2430,0
20240725,112800,104998710,2430,2430,2430,2430,0
20240725,112700,104998710,2430,2430,2430,2430,379
20240725,112600,104077740,2430,2430,2430,2430,310
20240725,112500,103324440,2430,2430,2430,2430,1
20240725,112400,103322010,2425,2425,2425,2425,0
20240725,112300,103322010,2425,2425,2425,2425,0
20240725,112200,103322010,2425,2420,2425,2420,1190
20240725,112100,100440335,2415,2415,2415,2415,807
20240725,112000,98491430,2415,2415,2415,2415,0
20240725,111900,98491430,2415,2415,2415,2415,1
20240725,111800,98489015,2415,2415,2415,2415,20
20240725,111700,98440715,2415,2415,2415,2415,0
20240725,111600,98440715,2415,2415,2415,2415,0
20240725,111500,98440715,2415,2415,2415,2415,0
20240725,111400,98440715,2415,2415,2415,2415,0
20240725,111300,98440715,2415,2415,2415,2415,102
20240725,111200,98194385,2415,2415,2415,2415,30
20240725,111100,98121935,2415,2415,2415,2415,0
20240725,111000,98121935,2415,2415,2415,2415,0
20240725,110900,98121935,2415,2415,2415,2415,0
20240725,110800,98121935,2415,2415,2415,2415,5
20240725,110700,98109860,2415,2415,2415,2415,5
20240725,110600,98097785,2405,2405,2405,2405,0
20240725,110500,98097785,2405,2405,2405,2405,0
20240725,110400,98097785,2405,2405,2405,2405,1
20240725,110300,98095380,2415,2415,2415,2415,0
20240725,110200,98095380,2415,2415,2415,2415,0
20240725,110100,98095380,2415,2415,2415,2415,0
20240725,110000,98095380,2415,2415,2415,2415,0
20240725,105900,98095380,2415,2415,2415,2415,0
20240725,105800,98095380,2415,2415,2415,2415,0
20240725,105700,98095380,2415,2415,2415,2415,1
20240725,105600,98092965,2415,2415,2415,2415,0
20240725,105500,98092965,2415,2415,2415,2415,0
20240725,105400,98092965,2415,2415,2415,2415,5
20240725,105300,98080890,2415,2415,2415,2415,0
20240725,105200,98080890,2415,2415,2415,2415,0
20240725,105100,98080890,2415,2415,2415,2415,0
20240725,105000,98080890,2415,2410,2415,2405,960
20240725,104900,95769635,2415,2415,2415,2415,0
20240725,104800,95769635,2415,2415,2415,2415,150
20240725,104700,95407385,2415,2415,2415,2415,0
20240725,104600,95407385,2415,2415,2415,2415,0
20240725,104500,95407385,2415,2415,2415,2415,0
20240725,104400,95407385,2415,2415,2415,2415,0
20240725,104300,95407385,2415,2415,2415,2415,0
20240725,104200,95407385,2415,2410,2415,2410,6
20240725,104100,95392900,2410,2410,2410,2410,0
20240725,104000,95392900,2410,2410,2410,2410,1
20240725,103900,95390490,2410,2410,2410,2410,0
20240725,103800,95390490,2410,2410,2410,2410,0
20240725,103700,95390490,2410,2410,2410,2410,0
20240725,103600,95390490,2410,2410,2410,2410,400
20240725,103500,94426490,2415,2415,2415,2415,0
20240725,103400,94426490,2415,2415,2415,2415,1
20240725,103300,94424075,2420,2420,2420,2420,0
20240725,103200,94424075,2420,2420,2420,2420,0
20240725,103100,94424075,2420,2420,2420,2420,0
20240725,103000,94424075,2420,2420,2420,2420,10
20240725,102900,94399875,2420,2420,2420,2420,13
20240725,102800,94368415,2420,2420,2420,2420,0
20240725,102700,94368415,2420,2420,2420,2420,0
20240725,102600,94368415,2420,2415,2420,2415,5
20240725,102500,94356320,2405,2420,2420,2405,2113
20240725,102400,89265590,2435,2435,2435,2435,0
20240725,102300,89265590,2435,2435,2435,2435,8
20240725,102200,89246110,2435,2435,2435,2435,1
20240725,102100,89243675,2435,2430,2435,2430,2
20240725,102000,89238810,2420,2420,2420,2420,0
20240725,101900,89238810,2420,2420,2420,2420,0
20240725,101800,89238810,2420,2420,2420,2420,382
20240725,101700,88314370,2430,2430,2430,2430,0
20240725,101600,88314370,2430,2430,2430,2430,300
20240725,101500,87585370,2425,2425,2425,2425,0
20240725,101400,87585370,2425,2425,2425,2425,0
20240725,101300,87585370,2425,2425,2425,2425,823
20240725,101200,85589595,2430,2430,2430,2430,1
20240725,101100,85587165,2435,2435,2435,2435,10
20240725,101000,85562815,2435,2435,2435,2435,1775
20240725,100900,81240690,2435,2435,2435,2435,5
20240725,100800,81228515,2435,2435,2435,2435,20
20240725,100700,81179815,2440,2435,2440,2435,36
20240725,100600,81092105,2435,2440,2445,2435,286
20240725,100500,80395650,2440,2440,2440,2440,0
20240725,100400,80395650,2440,2425,2440,2425,301
20240725,100300,79662775,2425,2435,2435,2425,2
20240725,100200,79657915,2435,2440,2440,2435,11
20240725,100100,79631125,2440,2440,2440,2440,220
20240725,100000,79094325,2440,2435,2440,2435,10
20240725,095900,79069930,2425,2450,2450,2425,383
20240725,095800,78139835,2450,2445,2450,2445,21
20240725,095700,78088470,2445,2435,2445,2435,3471
20240725,095600,69620605,2435,2430,2435,2430,2613
20240725,095500,63269855,2430,2425,2430,2425,12
20240725,095400,63240745,2430,2430,2430,2430,0
20240725,095300,63240745,2430,2425,2430,2425,1866
20240725,095200,58715120,2425,2425,2425,2425,10
20240725,095100,58690870,2425,2420,2425,2420,17
20240725,095000,58649720,2415,2415,2415,2415,3578
20240725,094900,50008850,2415,2415,2415,2415,0
20240725,094800,50008850,2415,2415,2415,2415,40
20240725,094700,49912250,2410,2410,2410,2410,100
20240725,094600,49671250,2415,2415,2415,2415,0
20240725,094500,49671250,2415,2415,2415,2415,41
20240725,094400,49572235,2415,2415,2415,2415,0
20240725,094300,49572235,2415,2405,2415,2405,32
20240725,094200,49495265,2405,2405,2405,2405,0
20240725,094100,49495265,2405,2405,2405,2405,0
20240725,094000,49495265,2405,2410,2410,2405,722
20240725,093900,47755305,2410,2410,2410,2410,116
20240725,093800,47475745,2415,2415,2415,2415,6
20240725,093700,47461255,2415,2415,2415,2415,10
20240725,093600,47437105,2415,2415,2415,2415,527
20240725,093500,46164400,2415,2415,2415,2415,162
20240725,093400,45773170,2415,2415,2415,2415,111
20240725,093300,45505105,2415,2415,2415,2415,204
20240725,093200,45012445,2420,2420,2420,2420,0
20240725,093100,45012445,2420,2420,2420,2420,1
20240725,093000,45010025,2420,2420,2420,2420,5
20240725,092900,44997925,2410,2410,2410,2410,0
20240725,092800,44997925,2410,2410,2410,2410,0
20240725,092700,44997925,2410,2410,2410,2410,0
20240725,092600,44997925,2410,2410,2410,2410,0
20240725,092500,44997925,2410,2410,2410,2410,8
20240725,092400,44978645,2420,2420,2420,2420,0
20240725,092300,44978645,2420,2425,2425,2420,169
20240725,092200,44569140,2425,2425,2430,2425,888
20240725,092100,42414740,2430,2430,2430,2425,1531
20240725,092000,38694465,2430,2425,2430,2425,3
20240725,091900,38687180,2430,2430,2430,2430,0
20240725,091800,38687180,2430,2430,2430,2430,10
20240725,091700,38662880,2430,2430,2430,2430,300
20240725,091600,37933880,2425,2425,2425,2425,0
20240725,091500,37933880,2425,2425,2425,2425,1
20240725,091400,37931455,2430,2430,2430,2430,0
20240725,091300,37931455,2430,2430,2430,2430,0
20240725,091200,37931455,2430,2425,2430,2425,1000
20240725,091100,35502470,2430,2430,2430,2430,10
20240725,091000,35478170,2430,2430,2435,2430,2861
20240725,090900,28525140,2430,2425,2430,2425,1210
20240725,090800,25585470,2430,2430,2430,2430,489
20240725,090700,24397200,2435,2410,2435,2410,5164
20240725,090600,11866995,2410,2400,2410,2400,245
20240725,090500,11278955,2400,2400,2400,2400,1
20240725,090400,11276555,2400,2370,2400,2370,1731
20240725,090300,7136695,2370,2370,2370,2345,1381
20240725,090200,3866990,2370,2380,2380,2370,1364
20240725,090100,632250,2385,2385,2385,2385,210
20240725,090000,131400,2385,2390,2390,2385,55