KissMeData/088980/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195600,9861448070,11990,11990,11990,11990,15523
20240725,195500,9861448070,11990,11990,11990,11990,0
20240725,195400,9861448070,11990,11990,11990,11990,0
20240725,195300,9861448070,11990,11990,11990,11990,0
20240725,195200,9861448070,11990,11990,11990,11990,0
20240725,195100,9861448070,11990,11990,11990,11990,0
20240725,195000,9861448070,11990,11990,11990,11990,0
20240725,194900,9861448070,11990,11990,11990,11990,0
20240725,194800,9861448070,11990,11990,11990,11990,0
20240725,194700,9861448070,11990,11990,11990,11990,0
20240725,194600,9861448070,11990,11990,11990,11990,0
20240725,194500,9861448070,11990,11990,11990,11990,0
20240725,194400,9861448070,11990,11990,11990,11990,0
20240725,194300,9861448070,11990,11990,11990,11990,0
20240725,194200,9861448070,11990,11990,11990,11990,0
20240725,194100,9861448070,11990,11990,11990,11990,0
20240725,194000,9861448070,11990,11990,11990,11990,0
20240725,193900,9861448070,11990,11990,11990,11990,0
20240725,193800,9861448070,11990,11990,11990,11990,0
20240725,193700,9861448070,11990,11990,11990,11990,0
20240725,193600,9861448070,11990,11990,11990,11990,0
20240725,193500,9861448070,11990,11990,11990,11990,0
20240725,193400,9861448070,11990,11990,11990,11990,0
20240725,193300,9861448070,11990,11990,11990,11990,0
20240725,193200,9861448070,11990,11990,11990,11990,0
20240725,193100,9861448070,11990,11990,11990,11990,0
20240725,193000,9861448070,11990,11990,11990,11990,0
20240725,192900,9861448070,11990,11990,11990,11990,0
20240725,192800,9861448070,11990,11990,11990,11990,0
20240725,192700,9861448070,11990,11990,11990,11990,0
20240725,192600,9861448070,11990,11990,11990,11990,15523
20240725,192500,9861448070,11990,11990,11990,11990,0
20240725,192400,9861448070,11990,11990,11990,11990,0
20240725,192300,9861448070,11990,11990,11990,11990,0
20240725,192200,9861448070,11990,11990,11990,11990,0
20240725,192100,9861448070,11990,11990,11990,11990,0
20240725,192000,9861448070,11990,11990,11990,11990,0
20240725,191900,9861448070,11990,11990,11990,11990,0
20240725,191800,9861448070,11990,11990,11990,11990,0
20240725,191700,9861448070,11990,11990,11990,11990,0
20240725,191600,9861448070,11990,11990,11990,11990,0
20240725,191500,9861448070,11990,11990,11990,11990,0
20240725,191400,9861448070,11990,11990,11990,11990,0
20240725,191300,9861448070,11990,11990,11990,11990,0
20240725,191200,9861448070,11990,11990,11990,11990,0
20240725,191100,9861448070,11990,11990,11990,11990,0
20240725,191000,9861448070,11990,11990,11990,11990,0
20240725,190900,9861448070,11990,11990,11990,11990,0
20240725,190800,9861448070,11990,11990,11990,11990,0
20240725,190700,9861448070,11990,11990,11990,11990,0
20240725,190600,9861448070,11990,11990,11990,11990,0
20240725,190500,9861448070,11990,11990,11990,11990,0
20240725,190400,9861448070,11990,11990,11990,11990,0
20240725,190300,9861448070,11990,11990,11990,11990,0
20240725,190200,9861448070,11990,11990,11990,11990,0
20240725,190100,9861448070,11990,11990,11990,11990,0
20240725,190000,9861448070,11990,11990,11990,11990,0
20240725,185900,9861448070,11990,11990,11990,11990,0
20240725,185800,9861448070,11990,11990,11990,11990,0
20240725,185700,9861448070,11990,11990,11990,11990,0
20240725,185600,9861448070,11990,11990,11990,11990,15523
20240725,185500,9861448070,11990,11990,11990,11990,0
20240725,185400,9861448070,11990,11990,11990,11990,0
20240725,185300,9861448070,11990,11990,11990,11990,0
20240725,185200,9861448070,11990,11990,11990,11990,0
20240725,185100,9861448070,11990,11990,11990,11990,0
20240725,185000,9861448070,11990,11990,11990,11990,0
20240725,184900,9861448070,11990,11990,11990,11990,0
20240725,184800,9861448070,11990,11990,11990,11990,0
20240725,184700,9861448070,11990,11990,11990,11990,0
20240725,184600,9861448070,11990,11990,11990,11990,0
20240725,184500,9861448070,11990,11990,11990,11990,0
20240725,184400,9861448070,11990,11990,11990,11990,0
20240725,184300,9861448070,11990,11990,11990,11990,0
20240725,184200,9861448070,11990,11990,11990,11990,0
20240725,184100,9861448070,11990,11990,11990,11990,0
20240725,184000,9861448070,11990,11990,11990,11990,0
20240725,183900,9861448070,11990,11990,11990,11990,0
20240725,183800,9861448070,11990,11990,11990,11990,0
20240725,183700,9861448070,11990,11990,11990,11990,0
20240725,183600,9861448070,11990,11990,11990,11990,0
20240725,183500,9861448070,11990,11990,11990,11990,0
20240725,183400,9861448070,11990,11990,11990,11990,0
20240725,183300,9861448070,11990,11990,11990,11990,0
20240725,183200,9861448070,11990,11990,11990,11990,0
20240725,183100,9861448070,11990,11990,11990,11990,0
20240725,183000,9861448070,11990,11990,11990,11990,0
20240725,182900,9861448070,11990,11990,11990,11990,0
20240725,182800,9861448070,11990,11990,11990,11990,0
20240725,182700,9861448070,11990,11990,11990,11990,0
20240725,182600,9861448070,11990,11990,11990,11990,15523
20240725,182500,9861448070,11990,11990,11990,11990,0
20240725,182400,9861448070,11990,11990,11990,11990,0
20240725,182300,9861448070,11990,11990,11990,11990,0
20240725,182200,9861448070,11990,11990,11990,11990,0
20240725,182100,9861448070,11990,11990,11990,11990,0
20240725,182000,9861448070,11990,11990,11990,11990,0
20240725,181900,9861448070,11990,11990,11990,11990,0
20240725,181800,9861448070,11990,11990,11990,11990,0
20240725,181700,9861448070,11990,11990,11990,11990,0
20240725,181600,9861448070,11990,11990,11990,11990,0
20240725,181500,9861448070,11990,11990,11990,11990,0
20240725,181400,9861448070,11990,11990,11990,11990,0
20240725,181300,9861448070,11990,11990,11990,11990,0
20240725,181200,9861448070,11990,11990,11990,11990,0
20240725,181100,9861448070,11990,11990,11990,11990,0
20240725,181000,9861448070,11990,11990,11990,11990,0
20240725,180900,9861448070,11990,11990,11990,11990,0
20240725,180800,9861448070,11990,11990,11990,11990,0
20240725,180700,9861448070,11990,11990,11990,11990,0
20240725,180600,9861448070,11990,11990,11990,11990,0
20240725,180500,9861448070,11990,11990,11990,11990,0
20240725,180400,9861448070,11990,11990,11990,11990,0
20240725,180300,9861448070,11990,11990,11990,11990,0
20240725,180200,9861448070,11990,11990,11990,11990,0
20240725,180100,9861448070,11990,11990,11990,11990,0
20240725,180000,9861448070,11990,11990,11990,11990,0
20240725,175900,9861448070,11990,11990,11990,11990,0
20240725,175800,9861448070,11990,11990,11990,11990,0
20240725,175700,9861448070,11990,11990,11990,11990,0
20240725,175600,9861448070,11990,11990,11990,11990,15523
20240725,175500,9861448070,11990,11990,11990,11990,0
20240725,175400,9861448070,11990,11990,11990,11990,0
20240725,175300,9861448070,11990,11990,11990,11990,0
20240725,175200,9861448070,11990,11990,11990,11990,0
20240725,175100,9861448070,11990,11990,11990,11990,0
20240725,175000,9861448070,11990,11990,11990,11990,0
20240725,174900,9861448070,11990,11990,11990,11990,0
20240725,174800,9861448070,11990,11990,11990,11990,0
20240725,174700,9861448070,11990,11990,11990,11990,0
20240725,174600,9861448070,11990,11990,11990,11990,0
20240725,174500,9861448070,11990,11990,11990,11990,0
20240725,174400,9861448070,11990,11990,11990,11990,0
20240725,174300,9861448070,11990,11990,11990,11990,0
20240725,174200,9861448070,11990,11990,11990,11990,0
20240725,174100,9861448070,11990,11990,11990,11990,0
20240725,174000,9861448070,11990,11990,11990,11990,0
20240725,173900,9861448070,11990,11990,11990,11990,0
20240725,173800,9861448070,11990,11990,11990,11990,0
20240725,173700,9861448070,11990,11990,11990,11990,0
20240725,173600,9861448070,11990,11990,11990,11990,0
20240725,173500,9861448070,11990,11990,11990,11990,0
20240725,173400,9861448070,11990,11990,11990,11990,0
20240725,173300,9861448070,11990,11990,11990,11990,0
20240725,173200,9861448070,11990,11990,11990,11990,0
20240725,173100,9861448070,11990,11990,11990,11990,0
20240725,173000,9861448070,11990,11990,11990,11990,0
20240725,172900,9861448070,11990,11990,11990,11990,0
20240725,172800,9861448070,11990,11990,11990,11990,0
20240725,172700,9861448070,11990,11990,11990,11990,0
20240725,172600,9861448070,11990,11990,11990,11990,15523
20240725,172500,9861448070,11990,11990,11990,11990,0
20240725,172400,9861448070,11990,11990,11990,11990,0
20240725,172300,9861448070,11990,11990,11990,11990,0
20240725,172200,9861448070,11990,11990,11990,11990,0
20240725,172100,9861448070,11990,11990,11990,11990,0
20240725,172000,9861448070,11990,11990,11990,11990,0
20240725,171900,9861448070,11990,11990,11990,11990,0
20240725,171800,9861448070,11990,11990,11990,11990,0
20240725,171700,9861448070,11990,11990,11990,11990,0
20240725,171600,9861448070,11990,11990,11990,11990,0
20240725,171500,9861448070,11990,11990,11990,11990,0
20240725,171400,9861448070,11990,11990,11990,11990,0
20240725,171300,9861448070,11990,11990,11990,11990,0
20240725,171200,9861448070,11990,11990,11990,11990,0
20240725,171100,9861448070,11990,11990,11990,11990,0
20240725,171000,9861448070,11990,11990,11990,11990,0
20240725,170900,9861448070,11990,11990,11990,11990,0
20240725,170800,9861448070,11990,11990,11990,11990,0
20240725,170700,9861448070,11990,11990,11990,11990,0
20240725,170600,9861448070,11990,11990,11990,11990,0
20240725,170500,9861448070,11990,11990,11990,11990,0
20240725,170400,9861448070,11990,11990,11990,11990,0
20240725,170300,9861448070,11990,11990,11990,11990,0
20240725,170200,9861448070,11990,11990,11990,11990,0
20240725,170100,9861448070,11990,11990,11990,11990,0
20240725,170000,9861448070,11990,11990,11990,11990,0
20240725,165900,9861448070,11990,11990,11990,11990,0
20240725,165800,9861448070,11990,11990,11990,11990,0
20240725,165700,9861448070,11990,11990,11990,11990,0
20240725,165600,9861448070,11990,11990,11990,11990,15523
20240725,165500,9861448070,11990,11990,11990,11990,0
20240725,165400,9861448070,11990,11990,11990,11990,0
20240725,165300,9861448070,11990,11990,11990,11990,0
20240725,165200,9861448070,11990,11990,11990,11990,0
20240725,165100,9861448070,11990,11990,11990,11990,0
20240725,165000,9861448070,11990,11990,11990,11990,0
20240725,164900,9861448070,11990,11990,11990,11990,0
20240725,164800,9861448070,11990,11990,11990,11990,0
20240725,164700,9861448070,11990,11990,11990,11990,0
20240725,164600,9861448070,11990,11990,11990,11990,0
20240725,164500,9861448070,11990,11990,11990,11990,0
20240725,164400,9861448070,11990,11990,11990,11990,0
20240725,164300,9861448070,11990,11990,11990,11990,0
20240725,164200,9861448070,11990,11990,11990,11990,0
20240725,164100,9861448070,11990,11990,11990,11990,0
20240725,164000,9861448070,11990,11990,11990,11990,0
20240725,163900,9861448070,11990,11990,11990,11990,0
20240725,163800,9861448070,11990,11990,11990,11990,0
20240725,163700,9861448070,11990,11990,11990,11990,0
20240725,163600,9861448070,11990,11990,11990,11990,0
20240725,163500,9861448070,11990,11990,11990,11990,0
20240725,163400,9861448070,11990,11990,11990,11990,0
20240725,163300,9861448070,11990,11990,11990,11990,0
20240725,163200,9861448070,11990,11990,11990,11990,0
20240725,163100,9861448070,11990,11990,11990,11990,0
20240725,163000,9861448070,11990,11990,11990,11990,0
20240725,162900,9861448070,11990,11990,11990,11990,0
20240725,162800,9861448070,11990,11990,11990,11990,0
20240725,162700,9861448070,11990,11990,11990,11990,0
20240725,162600,9861448070,11990,11990,11990,11990,15523
20240725,162500,9861448070,11990,11990,11990,11990,0
20240725,162400,9861448070,11990,11990,11990,11990,0
20240725,162300,9861448070,11990,11990,11990,11990,0
20240725,162200,9861448070,11990,11990,11990,11990,0
20240725,162100,9861448070,11990,11990,11990,11990,0
20240725,162000,9861448070,11990,11990,11990,11990,0
20240725,161900,9861448070,11990,11990,11990,11990,0
20240725,161800,9861448070,11990,11990,11990,11990,0
20240725,161700,9861448070,11990,11990,11990,11990,0
20240725,161600,9861448070,11990,11990,11990,11990,0
20240725,161500,9861448070,11990,11990,11990,11990,0
20240725,161400,9861448070,11990,11990,11990,11990,0
20240725,161300,9861448070,11990,11990,11990,11990,0
20240725,161200,9861448070,11990,11990,11990,11990,0
20240725,161100,9861448070,11990,11990,11990,11990,0
20240725,161000,9861448070,11990,11990,11990,11990,0
20240725,160900,9861448070,11990,11990,11990,11990,0
20240725,160800,9861448070,11990,11990,11990,11990,0
20240725,160700,9861448070,11990,11990,11990,11990,0
20240725,160600,9861448070,11990,11990,11990,11990,0
20240725,160500,9861448070,11990,11990,11990,11990,0
20240725,160400,9861448070,11990,11990,11990,11990,0
20240725,160300,9861448070,11990,11990,11990,11990,0
20240725,160200,9861448070,11990,11990,11990,11990,0
20240725,160100,9861448070,11990,11990,11990,11990,0
20240725,160000,9861448070,11990,11990,11990,11990,0
20240725,155900,9861448070,11990,11990,11990,11990,0
20240725,155800,9861448070,11990,11990,11990,11990,0
20240725,155700,9861448070,11990,11990,11990,11990,0
20240725,155600,9861448070,11990,11990,11990,11990,15523
20240725,155500,9861448070,11990,11990,11990,11990,0
20240725,155400,9861448070,11990,11990,11990,11990,0
20240725,155300,9861448070,11990,11990,11990,11990,0
20240725,155200,9861448070,11990,11990,11990,11990,0
20240725,155100,9861448070,11990,11990,11990,11990,0
20240725,155000,9861448070,11990,11990,11990,11990,0
20240725,154900,9861448070,11990,11990,11990,11990,0
20240725,154800,9861448070,11990,11990,11990,11990,0
20240725,154700,9861448070,11990,11990,11990,11990,0
20240725,154600,9861448070,11990,11990,11990,11990,0
20240725,154500,9861448070,11990,11990,11990,11990,0
20240725,154400,9861448070,11990,11990,11990,11990,0
20240725,154300,9861448070,11990,11990,11990,11990,0
20240725,154200,9861448070,11990,11990,11990,11990,0
20240725,154100,9861448070,11990,11990,11990,11990,0
20240725,154000,9861448070,11990,11990,11990,11990,0
20240725,153900,9861448070,11990,11990,11990,11990,0
20240725,153800,9861448070,11990,11990,11990,11990,0
20240725,153700,9861448070,11990,11990,11990,11990,0
20240725,153600,9861448070,11990,11990,11990,11990,0
20240725,153500,9861448070,11990,11990,11990,11990,0
20240725,153400,9861448070,11990,11990,11990,11990,0
20240725,153300,9861448070,11990,11990,11990,11990,0
20240725,153200,9861448070,11990,11990,11990,11990,0
20240725,153100,9861448070,11990,11990,11990,11990,0
20240725,153000,9861448070,11990,11990,11990,11990,15523
20240725,152900,9675327300,11990,11990,11990,11990,0
20240725,152800,9675327300,11990,11990,11990,11990,0
20240725,152700,9675327300,11990,11990,11990,11990,0
20240725,152600,9675327300,11990,11990,11990,11990,0
20240725,152500,9675327300,11990,11990,11990,11990,0
20240725,152400,9675327300,11990,11990,11990,11990,0
20240725,152300,9675327300,11990,11990,11990,11990,0
20240725,152200,9675327300,11990,11990,11990,11990,0
20240725,152100,9675327300,11990,11990,11990,11990,0
20240725,152000,9675327300,11990,11990,11990,11990,0
20240725,151900,9675327300,11990,11980,11990,11980,1339
20240725,151800,9659274080,11980,11990,11990,11980,278
20240725,151700,9655942230,11990,12000,12000,11980,7322
20240725,151600,9568126060,12000,11990,12000,11990,493
20240725,151500,9562213030,11990,11990,11990,11980,829
20240725,151400,9552275220,11980,11990,11990,11980,423
20240725,151300,9547204700,11990,11990,11990,11980,1519
20240725,151200,9528995160,11990,11990,11990,11980,500
20240725,151100,9523002560,11980,11990,11990,11980,1205
20240725,151000,9508556860,11990,11990,11990,11980,752
20240725,150900,9499543530,11980,11990,11990,11980,398
20240725,150800,9494775210,11980,11990,12000,11980,688
20240725,150700,9486527830,11990,11990,11990,11980,635
20240725,150600,9478915930,11990,11990,11990,11980,495
20240725,150500,9472984580,11980,11990,12000,11980,449
20240725,150400,9467602980,11990,11980,11990,11980,1279
20240725,150300,9452270930,11990,11990,11990,11980,433
20240725,150200,9447080280,11980,11990,11990,11980,1205
20240725,150100,9432641250,11980,12000,12000,11980,1994
20240725,150000,9408734730,12000,11980,12000,11980,10283
20240725,145900,9285441550,11980,11990,11990,11980,874
20240725,145800,9274967440,11980,11990,11990,11980,725
20240725,145700,9266280940,11990,11990,11990,11980,207
20240725,145600,9263800080,11980,11990,11990,11980,1884
20240725,145500,9241214070,11990,11990,11990,11980,669
20240725,145400,9233196410,11980,11980,11990,11980,651
20240725,145300,9225393550,11990,11990,11990,11980,584
20240725,145200,9218394540,11990,11990,11990,11980,940
20240725,145100,9207127590,11990,11990,11990,11980,937
20240725,145000,9195896300,11980,11990,11990,11980,1115
20240725,144900,9182534250,11990,11990,11990,11980,435
20240725,144800,9177322250,11990,11990,11990,11980,182
20240725,144700,9175140570,11980,11980,11990,11980,1452
20240725,144600,9157735740,11980,11990,11990,11980,2036
20240725,144500,9133339720,11990,11990,11990,11980,4886
20240725,144400,9074804250,11980,11990,11990,11980,1119
20240725,144300,9061391180,11990,11980,11990,11980,231
20240725,144200,9058623210,11980,11990,11990,11980,1336
20240725,144100,9042608220,11990,11980,11990,11980,959
20240725,144000,9031118960,11980,11980,11990,11980,7047
20240725,143900,8946694900,11990,11990,11990,11980,1148
20240725,143800,8932940150,11980,11990,11990,11980,596
20240725,143700,8925797760,11990,11980,11990,11980,6045
20240725,143600,8853377410,11980,11990,11990,11980,836
20240725,143500,8843357420,11990,11980,11990,11980,627
20240725,143400,8835845930,11990,11990,11990,11980,5132
20240725,143300,8774319250,11980,11990,11990,11980,758
20240725,143200,8765236460,11990,11980,11990,11980,608
20240725,143100,8757950280,11990,11990,11990,11980,1026
20240725,143000,8745649040,11990,11980,11990,11980,2394
20240725,142900,8716948720,11980,11980,11990,11980,865
20240725,142800,8706584590,11990,11990,11990,11980,221
20240725,142700,8703935300,11980,11990,11990,11980,468
20240725,142600,8698327900,11990,11980,11990,11980,509
20240725,142500,8692229140,11980,11990,11990,11980,419
20240725,142400,8687207350,11980,11990,11990,11980,2228
20240725,142300,8660497300,11990,11990,11990,11980,1512
20240725,142200,8642370170,11980,11990,11990,11980,674
20240725,142100,8634292310,11980,11990,11990,11980,681
20240725,142000,8626131970,11990,11980,11990,11980,371
20240725,141900,8621685500,11990,11990,11990,11980,313
20240725,141800,8617935030,11990,11980,11990,11980,460
20240725,141700,8612423280,11990,11990,11990,11980,631
20240725,141600,8604859340,11990,11990,11990,11980,276
20240725,141500,8601552570,11980,11980,11990,11980,759
20240725,141400,8592457280,11990,11980,11990,11980,864
20240725,141300,8582104470,11980,11980,11980,11980,340
20240725,141200,8578031270,11990,11990,11990,11980,484
20240725,141100,8572231330,11990,11990,11990,11980,428
20240725,141000,8567100610,11990,11990,11990,11980,821
20240725,140900,8557261670,11990,11990,11990,11980,883
20240725,140800,8546677850,11990,11980,11990,11980,1230
20240725,140700,8531932150,11980,11980,11990,11980,474
20240725,140600,8526252680,11990,11980,11990,11980,697
20240725,140500,8517898800,11990,11980,11990,11980,744
20240725,140400,8508979240,11980,11990,11990,11980,1544
20240725,140300,8490470330,11990,11980,11990,11980,317
20240725,140200,8486671660,11980,11990,11990,11980,552
20240725,140100,8480055580,11990,11990,11990,11980,722
20240725,140000,8471401950,11990,11990,11990,11980,263
20240725,135900,8468250830,11990,11990,11990,11980,1088
20240725,135800,8455213100,11990,11990,11990,11980,463
20240725,135700,8449664890,11990,11980,11990,11980,2542
20240725,135600,8419191860,11990,11990,11990,11980,405
20240725,135500,8414338310,11990,11990,11990,11980,2477
20240725,135400,8384644730,11990,11980,11990,11980,262
20240725,135300,8381505650,11980,11980,11990,11980,320
20240725,135200,8377671250,11990,11990,11990,11980,336
20240725,135100,8373645760,11990,11990,11990,11980,1116
20240725,135000,8360272170,11990,11990,11990,11980,1759
20240725,134900,8339197060,11990,11990,11990,11980,643
20240725,134800,8331491140,11990,11990,11990,11980,320
20240725,134700,8327656590,11980,11990,11990,11980,320
20240725,134600,8323822690,11980,11980,11990,11980,792
20240725,134500,8314330260,11990,11980,11990,11980,383
20240725,134400,8309740340,11990,11990,11990,11980,490
20240725,134300,8303867290,11980,11990,11990,11980,956
20240725,134200,8292408300,11990,11990,11990,11980,1331
20240725,134100,8276459280,11990,11990,11990,11980,839
20240725,134000,8266402770,11990,11990,11990,11980,592
20240725,133900,8259306940,11980,11980,11990,11980,904
20240725,133800,8248475560,11980,11990,11990,11980,468
20240725,133700,8242867390,11990,11990,11990,11980,247
20240725,133600,8239908150,11990,11980,11990,11980,785
20240725,133500,8230501820,11990,11990,11990,11980,495
20240725,133400,8224570420,11990,11990,11990,11980,435
20240725,133300,8219357020,11990,11980,11990,11980,510
20240725,133200,8213244050,11980,11980,11990,11980,2187
20240725,133100,8187038430,11990,11980,11990,11980,339
20240725,133000,8182976370,11990,11990,11990,11980,257
20240725,132900,8179896840,11990,11990,11990,11980,2477
20240725,132800,8150201610,11990,11980,11990,11980,693
20240725,132700,8141894790,11980,11990,11990,11980,1423
20240725,132600,8124845320,11980,11990,11990,11980,3479
20240725,132500,8083147350,11990,11990,11990,11980,453
20240725,132400,8077717630,11990,11990,11990,11980,970
20240725,132300,8066090730,11990,11990,11990,11980,295
20240725,132200,8062556480,11990,11990,11990,11980,2925
20240725,132100,8027488880,11980,11990,11990,11980,770
20240725,132000,8018258980,11990,11990,11990,11980,818
20240725,131900,8008456410,11990,11980,11990,11980,384
20240725,131800,8003855400,11990,11990,11990,11980,3379
20240725,131700,7963343590,11990,11990,11990,11980,1482
20240725,131600,7945576660,11990,11990,11990,11980,472
20240725,131500,7939920800,11990,11990,11990,11980,265
20240725,131400,7936745850,11990,11980,11990,11980,193
20240725,131300,7934433590,11980,11980,11990,11980,1374
20240725,131200,7917963630,11990,11980,11990,11980,298
20240725,131100,7914393010,11990,11980,11990,11980,699
20240725,131000,7906018350,11980,11990,11990,11980,979
20240725,130900,7894283880,11990,11980,11990,11980,1087
20240725,130800,7881261030,11990,11990,11990,11980,425
20240725,130700,7876168280,11980,11990,11990,11980,535
20240725,130600,7869756130,11980,11980,11990,11980,1151
20240725,130500,7855960290,11990,11980,11990,11980,1525
20240725,130400,7837690220,11990,11990,11990,11980,2171
20240725,130300,7811663060,11990,11980,11990,11980,439
20240725,130200,7806403380,11980,11990,11990,11980,366
20240725,130100,7802018300,11990,11990,11990,11980,414
20240725,130000,7797057350,11990,11990,11990,11980,394
20240725,125900,7792336040,11980,11980,11990,11980,476
20240725,125800,7786633350,11980,11990,11990,11980,525
20240725,125700,7780341170,11980,11980,11980,11980,193
20240725,125600,7778029030,11980,11990,11990,11980,416
20240725,125500,7773045340,11990,11990,11990,11980,2081
20240725,125400,7748107580,11990,11980,11990,11980,1737
20240725,125300,7727296470,11990,11980,11990,11980,1645
20240725,125200,7707577310,11990,11980,11990,11980,2881
20240725,125100,7673050090,11990,11990,11990,11980,231
20240725,125000,7670282470,11980,11990,11990,11980,511
20240725,124900,7664159360,11990,11990,11990,11980,242
20240725,124800,7661259680,11990,11990,11990,11980,547
20240725,124700,7654703400,11980,11990,11990,11980,381
20240725,124600,7650138860,11990,11990,11990,11980,308
20240725,124500,7646446540,11990,11990,11990,11980,830
20240725,124400,7636500800,11990,11980,11990,11980,459
20240725,124300,7631001190,11990,11990,11990,11980,466
20240725,124200,7625414850,11990,11990,11990,11980,280
20240725,124100,7622059920,11990,11980,11990,11980,354
20240725,124000,7617818410,11990,11990,11990,11980,1566
20240725,123900,7599042820,11980,11990,11990,11980,1110
20240725,123800,7585736260,11990,11980,11990,11980,618
20240725,123700,7578329690,11980,11990,12000,11980,9002
20240725,123600,7470475290,12000,11990,12000,11980,1130
20240725,123500,7456928790,11990,11980,11990,11980,1081
20240725,123400,7443969350,11990,11990,12000,11980,1135
20240725,123300,7430361470,11990,11990,11990,11980,846
20240725,123200,7420220180,11990,11990,11990,11980,745
20240725,123100,7411289130,11980,11990,11990,11980,762
20240725,123000,7402155000,11980,11990,11990,11980,344
20240725,122900,7398032690,11990,11990,11990,11980,95
20240725,122800,7396894400,11980,11990,11990,11980,2820
20240725,122700,7363084850,11990,11980,11990,11980,1111
20240725,122600,7349766210,11990,11990,11990,11980,227
20240725,122500,7347045160,11980,11980,11990,11980,2379
20240725,122400,7318526170,11990,11990,11990,11980,245
20240725,122300,7315590370,11980,11980,11990,11980,658
20240725,122200,7307707240,11980,11990,11990,11980,498
20240725,122100,7301740560,11980,11980,11980,11980,184
20240725,122000,7299536240,11980,11990,11990,11980,1316
20240725,121900,7283759420,11990,11990,11990,11980,929
20240725,121800,7272626640,11990,11980,11990,11980,883
20240725,121700,7262043240,11980,11980,11990,11980,263
20240725,121600,7258890870,11990,11990,11990,11980,431
20240725,121500,7253726080,11990,11990,11990,11980,1206
20240725,121400,7239277930,11990,11990,11990,11980,279
20240725,121300,7235933720,11990,11990,11990,11980,818
20240725,121200,7226127650,11980,11990,11990,11980,383
20240725,121100,7221537730,11990,11990,11990,11980,147
20240725,121000,7219776200,11980,11990,11990,11980,219
20240725,120900,7217152500,11990,11990,11990,11980,363
20240725,120800,7212802380,11990,11980,11990,11980,146
20240725,120700,7211052860,11990,11990,11990,11980,302
20240725,120600,7207433630,11980,11990,11990,11980,491
20240725,120500,7201551190,11990,11990,11990,11980,669
20240725,120400,7193531880,11980,11980,11990,11980,3225
20240725,120300,7154896180,11980,11980,11990,11980,248
20240725,120200,7151924910,11990,11980,11990,11980,150
20240725,120100,7150127410,11990,11990,11990,11980,390
20240725,120000,7145453260,11990,11980,11990,11980,3490
20240725,115900,7103609160,11980,11990,11990,11980,1273
20240725,115800,7088357550,11980,11990,11990,11980,2079
20240725,115700,7063449090,11980,11990,11990,11980,191
20240725,115600,7061160000,11980,11990,11990,11980,1294
20240725,115500,7045657690,11980,11990,11990,11980,537
20240725,115400,7039222310,11990,11980,11990,11980,126
20240725,115300,7037712600,11980,11990,11990,11980,1311
20240725,115200,7022005460,11990,11990,11990,11980,427
20240725,115100,7016888580,11990,11980,11990,11980,1279
20240725,115000,7001557370,11990,11990,11990,11980,1331
20240725,114900,6985601850,11980,11990,11990,11980,265
20240725,114800,6982426790,11990,11990,11990,11980,153
20240725,114700,6980592820,11980,11990,11990,11980,442
20240725,114600,6975295900,11990,11990,11990,11980,371
20240725,114500,6970849860,11990,11990,11990,11980,401
20240725,114400,6966042370,11990,11990,11990,11980,1298
20240725,114300,6950491600,11990,11980,11990,11980,315
20240725,114200,6946717100,11990,11990,11990,11980,236
20240725,114100,6943887960,11980,11990,11990,11980,485
20240725,114000,6938075060,11980,11980,11990,11980,1317
20240725,113900,6922286880,11990,11990,11990,11980,390
20240725,113800,6917611410,11990,11980,11990,11980,256
20240725,113700,6914544470,11990,11990,11990,11980,1217
20240725,113600,6899954410,11990,11990,11990,11980,315
20240725,113500,6896178560,11990,11990,11990,11980,949
20240725,113400,6884802300,11990,11990,11990,11980,217
20240725,113300,6882202220,11990,11980,11990,11980,530
20240725,113200,6875852520,11990,11990,11990,11980,327
20240725,113100,6871934040,11990,11980,11990,11980,247
20240725,113000,6868974910,11990,11990,11990,11980,203
20240725,112900,6866541940,11990,11980,11990,11970,1429
20240725,112800,6849423330,11980,11980,11980,11970,2383
20240725,112700,6820881050,11980,11970,11980,11970,6701
20240725,112600,6740666380,11980,11980,11980,11970,520
20240725,112500,6734440330,11970,11980,11980,11970,4676
20240725,112400,6678432350,11980,11980,11980,11970,572
20240725,112300,6671584160,11980,11980,11980,11970,469
20240725,112200,6665967290,11970,11970,11980,11970,477
20240725,112100,6660256710,11980,11980,11980,11970,556
20240725,112000,6653599080,11980,11980,11980,11970,2432
20240725,111900,6624484750,11980,11980,11980,11970,1725
20240725,111800,6603820250,11980,11980,11980,11970,662
20240725,111700,6595891750,11970,11980,11980,11970,3130
20240725,111600,6558401190,11980,11980,11980,11970,1413
20240725,111500,6541485450,11980,11980,11980,11970,2828
20240725,111400,6507608260,11980,11980,11980,11970,3763
20240725,111300,6462529270,11980,11980,11980,11970,1229
20240725,111200,6447807050,11980,11980,11980,11970,841
20240725,111100,6437739000,11970,11980,11980,11970,466
20240725,111000,6432158570,11980,11980,11980,11970,935
20240725,110900,6420958270,11980,11980,11980,11970,1106
20240725,110800,6407710140,11980,11980,11980,11970,21185
20240725,110700,6154035090,11980,11980,11980,11970,3520
20240725,110600,6111876550,11980,11980,11980,11970,577
20240725,110500,6104965910,11970,11980,11980,11970,1122
20240725,110400,6091533770,11980,11970,11980,11970,1498
20240725,110300,6073598730,11980,11970,11980,11970,2995
20240725,110200,6037739400,11980,11980,11980,11970,454
20240725,110100,6032302730,11980,11970,11980,11970,1130
20240725,110000,6018776400,11980,11980,11980,11970,1434
20240725,105900,6001610230,11980,11970,11980,11970,1375
20240725,105800,5985150070,11980,11980,11980,11970,228
20240725,105700,5982419130,11970,11980,11980,11970,722
20240725,105600,5973773920,11970,11980,11980,11970,688
20240725,105500,5965536690,11980,11980,11980,11970,243
20240725,105400,5962627300,11970,11980,11980,11970,482
20240725,105300,5956855200,11970,11970,11980,11970,558
20240725,105200,5950171520,11970,11970,11980,11970,1325
20240725,105100,5934305370,11980,11980,11980,11970,557
20240725,105000,5927637210,11980,11970,11980,11970,432
20240725,104900,5922462850,11980,11970,11980,11970,8738
20240725,104800,5817834480,11980,11980,11980,11970,1356
20240725,104700,5801602750,11980,11980,11980,11970,595
20240725,104600,5794479790,11970,11980,11980,11970,46858
20240725,104500,5233583160,11980,11980,11980,11970,1490
20240725,104400,5215740230,11980,11980,11980,11970,3552
20240725,104300,5173188710,11980,11970,11980,11970,3001
20240725,104200,5137248700,11970,11970,11980,11970,1026
20240725,104100,5124962010,11980,11980,11980,11970,909
20240725,104000,5114077750,11970,11980,11980,11970,1254
20240725,103900,5099062080,11980,11980,11980,11970,1126
20240725,103800,5085579850,11980,11970,11980,11970,2647
20240725,103700,5053875250,11970,11980,11980,11970,765
20240725,103600,5044712800,11980,11970,11980,11970,1563
20240725,103500,5026000740,11970,11980,11980,11970,4116
20240725,103400,4976716270,11980,11980,11980,11970,448
20240725,103300,4971353100,11980,11980,11980,11970,634
20240725,103200,4963759530,11980,11980,11980,11970,797
20240725,103100,4954214080,11980,11970,11980,11970,1042
20240725,103000,4941739240,11970,11980,11980,11970,6166
20240725,102900,4867916970,11980,11970,11980,11970,2016
20240725,102800,4843778570,11980,11980,11980,11970,1695
20240725,102700,4823485080,11980,11970,11980,11970,675
20240725,102600,4815400840,11980,11980,11980,11970,1505
20240725,102500,4797372320,11970,11970,11980,11970,2286
20240725,102400,4770005520,11980,11980,11980,11970,437
20240725,102300,4764772810,11980,11980,11980,11970,891
20240725,102200,4754104600,11980,11980,11980,11970,3215
20240725,102100,4715618370,11980,11980,11980,11970,999
20240725,102000,4703652650,11980,11980,11980,11970,1874
20240725,101900,4681213380,11970,11980,11980,11970,1882
20240725,101800,4658669370,11980,11980,11980,11970,5463
20240725,101700,4593274790,11980,11970,11980,11970,1310
20240725,101600,4577589300,11980,11980,11980,11970,7798
20240725,101500,4484194060,11980,11980,11980,11970,12180
20240725,101400,4338377600,11980,11980,11980,11970,2900
20240725,101300,4303647950,11980,11980,11980,11970,525
20240725,101200,4297360200,11980,11980,11980,11970,437
20240725,101100,4292125940,11970,11980,11980,11970,952
20240725,101000,4280723730,11980,11980,11980,11970,518
20240725,100900,4274520670,11980,11970,11980,11970,3462
20240725,100800,4233072970,11980,11980,11980,11970,5618
20240725,100700,4165805990,11980,11980,11980,11980,392
20240725,100600,4161109830,11970,11980,11980,11970,1101
20240725,100500,4147924340,11980,11980,11980,11970,330
20240725,100400,4143972040,11980,11980,11980,11980,782
20240725,100300,4134603680,11980,11980,11980,11970,12766
20240725,100200,3981785610,11980,11980,11980,11970,2996
20240725,100100,3945916370,11980,11980,11980,11970,11318
20240725,100000,3810389260,11980,11980,11980,11970,1109
20240725,095900,3797103450,11970,11980,11980,11970,1254
20240725,095800,3782084200,11980,11980,11980,11970,2616
20240725,095700,3750746200,11980,11980,11980,11980,2103
20240725,095600,3725552260,11980,11970,11980,11970,3227
20240725,095500,3686895910,11980,11970,11980,11970,1442
20240725,095400,3669631360,11980,11980,11980,11970,3110
20240725,095300,3632394570,11980,11980,11980,11970,3771
20240725,095200,3587235710,11980,11980,11980,11970,12283
20240725,095100,3440196370,11980,11980,11980,11970,2149
20240725,095000,3414457910,11980,11990,11990,11970,37925
20240725,094900,2960116390,11990,11990,11990,11990,6133
20240725,094800,2886581720,11990,11990,11990,11980,996
20240725,094700,2874646660,11990,11990,11990,11980,8980
20240725,094600,2767046650,11990,11990,11990,11980,1211
20240725,094500,2752535940,11990,11990,11990,11980,1038
20240725,094400,2740092510,11990,11990,11990,11980,2347
20240725,094300,2711966570,11980,11990,11990,11980,712
20240725,094200,2703432660,11990,11990,11990,11980,6606
20240725,094100,2624290090,11990,11990,11990,11980,5550
20240725,094000,2557796850,11980,11990,11990,11980,1136
20240725,093900,2544178820,11990,11990,11990,11980,2682
20240725,093800,2512022140,11990,11990,11990,11980,370
20240725,093700,2507585940,11990,11990,11990,11980,3705
20240725,093600,2463183910,11990,11990,11990,11980,1077
20240725,093500,2450275620,11990,11980,11990,11980,11477
20240725,093400,2312746720,11990,11990,11990,11980,4309
20240725,093300,2261124240,11990,11990,11990,11980,1700
20240725,093200,2240752510,11980,11990,11990,11980,4183
20240725,093100,2190630860,11980,11980,11990,11980,2108
20240725,093000,2165366450,11990,11990,11990,11980,2786
20240725,092900,2131964860,11990,11990,11990,11980,3115
20240725,092800,2094630720,11990,11990,11990,11980,3548
20240725,092700,2052113460,11990,11990,11990,11980,2815
20240725,092600,2018365930,11980,11990,11990,11980,5276
20240725,092500,1955153310,11990,11990,11990,11980,796
20240725,092400,1945610480,11990,11990,11990,11980,1167
20240725,092300,1931626400,11990,11990,11990,11980,3434
20240725,092200,1890468090,11980,11990,11990,11980,18573
20240725,092100,1667932950,11990,11990,11990,11980,3295
20240725,092000,1628449200,11990,11990,11990,11980,2799
20240725,091900,1594911870,11990,11990,12000,11980,11057
20240725,091800,1462337920,11990,12000,12000,11990,16763
20240725,091700,1261342740,11990,12000,12000,11990,6877
20240725,091600,1178887170,11990,12000,12000,11990,2931
20240725,091500,1143735290,12000,12000,12000,11990,715
20240725,091400,1135157400,12000,11990,12000,11990,791
20240725,091300,1125666480,12000,12000,12000,11990,1590
20240725,091200,1106587400,12000,12000,12000,11990,3225
20240725,091100,1067912880,12000,12000,12000,11990,1699
20240725,091000,1047540100,12000,12000,12000,11990,3884
20240725,090900,1000964550,12000,12010,12010,11990,16092
20240725,090800,807910100,12010,12000,12010,12000,5884
20240725,090700,737297510,12010,12010,12010,12000,20130
20240725,090600,495733670,12010,12010,12010,12000,6514
20240725,090500,417550410,12010,12020,12020,12000,6116
20240725,090400,344098280,12020,12020,12020,12010,11406
20240725,090300,207109560,12020,12010,12020,12010,1267
20240725,090200,191891480,12010,12020,12020,12010,877
20240725,090100,181354000,12020,12020,12020,12010,3795
20240725,090000,135757700,12020,12030,12030,12020,11288