KissMeData/199550/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,203200,3263166730,10060,10060,10060,10060,22759
20240725,203100,3263166730,10060,10060,10060,10060,0
20240725,203000,3263166730,10060,10060,10060,10060,0
20240725,202900,3263166730,10060,10060,10060,10060,0
20240725,202800,3263166730,10060,10060,10060,10060,0
20240725,202700,3263166730,10060,10060,10060,10060,0
20240725,202600,3263166730,10060,10060,10060,10060,0
20240725,202500,3263166730,10060,10060,10060,10060,0
20240725,202400,3263166730,10060,10060,10060,10060,0
20240725,202300,3263166730,10060,10060,10060,10060,0
20240725,202200,3263166730,10060,10060,10060,10060,0
20240725,202100,3263166730,10060,10060,10060,10060,0
20240725,202000,3263166730,10060,10060,10060,10060,0
20240725,201900,3263166730,10060,10060,10060,10060,0
20240725,201800,3263166730,10060,10060,10060,10060,0
20240725,201700,3263166730,10060,10060,10060,10060,0
20240725,201600,3263166730,10060,10060,10060,10060,0
20240725,201500,3263166730,10060,10060,10060,10060,0
20240725,201400,3263166730,10060,10060,10060,10060,0
20240725,201300,3263166730,10060,10060,10060,10060,0
20240725,201200,3263166730,10060,10060,10060,10060,0
20240725,201100,3263166730,10060,10060,10060,10060,0
20240725,201000,3263166730,10060,10060,10060,10060,0
20240725,200900,3263166730,10060,10060,10060,10060,0
20240725,200800,3263166730,10060,10060,10060,10060,0
20240725,200700,3263166730,10060,10060,10060,10060,0
20240725,200600,3263166730,10060,10060,10060,10060,0
20240725,200500,3263166730,10060,10060,10060,10060,0
20240725,200400,3263166730,10060,10060,10060,10060,0
20240725,200300,3263166730,10060,10060,10060,10060,0
20240725,200200,3263166730,10060,10060,10060,10060,22759
20240725,200100,3263166730,10060,10060,10060,10060,0
20240725,200000,3263166730,10060,10060,10060,10060,0
20240725,195900,3263166730,10060,10060,10060,10060,0
20240725,195800,3263166730,10060,10060,10060,10060,0
20240725,195700,3263166730,10060,10060,10060,10060,0
20240725,195600,3263166730,10060,10060,10060,10060,0
20240725,195500,3263166730,10060,10060,10060,10060,0
20240725,195400,3263166730,10060,10060,10060,10060,0
20240725,195300,3263166730,10060,10060,10060,10060,0
20240725,195200,3263166730,10060,10060,10060,10060,0
20240725,195100,3263166730,10060,10060,10060,10060,0
20240725,195000,3263166730,10060,10060,10060,10060,0
20240725,194900,3263166730,10060,10060,10060,10060,0
20240725,194800,3263166730,10060,10060,10060,10060,0
20240725,194700,3263166730,10060,10060,10060,10060,0
20240725,194600,3263166730,10060,10060,10060,10060,0
20240725,194500,3263166730,10060,10060,10060,10060,0
20240725,194400,3263166730,10060,10060,10060,10060,0
20240725,194300,3263166730,10060,10060,10060,10060,0
20240725,194200,3263166730,10060,10060,10060,10060,0
20240725,194100,3263166730,10060,10060,10060,10060,0
20240725,194000,3263166730,10060,10060,10060,10060,0
20240725,193900,3263166730,10060,10060,10060,10060,0
20240725,193800,3263166730,10060,10060,10060,10060,0
20240725,193700,3263166730,10060,10060,10060,10060,0
20240725,193600,3263166730,10060,10060,10060,10060,0
20240725,193500,3263166730,10060,10060,10060,10060,0
20240725,193400,3263166730,10060,10060,10060,10060,0
20240725,193300,3263166730,10060,10060,10060,10060,0
20240725,193200,3263166730,10060,10060,10060,10060,22759
20240725,193100,3263166730,10060,10060,10060,10060,0
20240725,193000,3263166730,10060,10060,10060,10060,0
20240725,192900,3263166730,10060,10060,10060,10060,0
20240725,192800,3263166730,10060,10060,10060,10060,0
20240725,192700,3263166730,10060,10060,10060,10060,0
20240725,192600,3263166730,10060,10060,10060,10060,0
20240725,192500,3263166730,10060,10060,10060,10060,0
20240725,192400,3263166730,10060,10060,10060,10060,0
20240725,192300,3263166730,10060,10060,10060,10060,0
20240725,192200,3263166730,10060,10060,10060,10060,0
20240725,192100,3263166730,10060,10060,10060,10060,0
20240725,192000,3263166730,10060,10060,10060,10060,0
20240725,191900,3263166730,10060,10060,10060,10060,0
20240725,191800,3263166730,10060,10060,10060,10060,0
20240725,191700,3263166730,10060,10060,10060,10060,0
20240725,191600,3263166730,10060,10060,10060,10060,0
20240725,191500,3263166730,10060,10060,10060,10060,0
20240725,191400,3263166730,10060,10060,10060,10060,0
20240725,191300,3263166730,10060,10060,10060,10060,0
20240725,191200,3263166730,10060,10060,10060,10060,0
20240725,191100,3263166730,10060,10060,10060,10060,0
20240725,191000,3263166730,10060,10060,10060,10060,0
20240725,190900,3263166730,10060,10060,10060,10060,0
20240725,190800,3263166730,10060,10060,10060,10060,0
20240725,190700,3263166730,10060,10060,10060,10060,0
20240725,190600,3263166730,10060,10060,10060,10060,0
20240725,190500,3263166730,10060,10060,10060,10060,0
20240725,190400,3263166730,10060,10060,10060,10060,0
20240725,190300,3263166730,10060,10060,10060,10060,0
20240725,190200,3263166730,10060,10060,10060,10060,22759
20240725,190100,3263166730,10060,10060,10060,10060,0
20240725,190000,3263166730,10060,10060,10060,10060,0
20240725,185900,3263166730,10060,10060,10060,10060,0
20240725,185800,3263166730,10060,10060,10060,10060,0
20240725,185700,3263166730,10060,10060,10060,10060,0
20240725,185600,3263166730,10060,10060,10060,10060,0
20240725,185500,3263166730,10060,10060,10060,10060,0
20240725,185400,3263166730,10060,10060,10060,10060,0
20240725,185300,3263166730,10060,10060,10060,10060,0
20240725,185200,3263166730,10060,10060,10060,10060,0
20240725,185100,3263166730,10060,10060,10060,10060,0
20240725,185000,3263166730,10060,10060,10060,10060,0
20240725,184900,3263166730,10060,10060,10060,10060,0
20240725,184800,3263166730,10060,10060,10060,10060,0
20240725,184700,3263166730,10060,10060,10060,10060,0
20240725,184600,3263166730,10060,10060,10060,10060,0
20240725,184500,3263166730,10060,10060,10060,10060,0
20240725,184400,3263166730,10060,10060,10060,10060,0
20240725,184300,3263166730,10060,10060,10060,10060,0
20240725,184200,3263166730,10060,10060,10060,10060,0
20240725,184100,3263166730,10060,10060,10060,10060,0
20240725,184000,3263166730,10060,10060,10060,10060,0
20240725,183900,3263166730,10060,10060,10060,10060,0
20240725,183800,3263166730,10060,10060,10060,10060,0
20240725,183700,3263166730,10060,10060,10060,10060,0
20240725,183600,3263166730,10060,10060,10060,10060,0
20240725,183500,3263166730,10060,10060,10060,10060,0
20240725,183400,3263166730,10060,10060,10060,10060,0
20240725,183300,3263166730,10060,10060,10060,10060,0
20240725,183200,3263166730,10060,10060,10060,10060,22759
20240725,183100,3263166730,10060,10060,10060,10060,0
20240725,183000,3263166730,10060,10060,10060,10060,0
20240725,182900,3263166730,10060,10060,10060,10060,0
20240725,182800,3263166730,10060,10060,10060,10060,0
20240725,182700,3263166730,10060,10060,10060,10060,0
20240725,182600,3263166730,10060,10060,10060,10060,0
20240725,182500,3263166730,10060,10060,10060,10060,0
20240725,182400,3263166730,10060,10060,10060,10060,0
20240725,182300,3263166730,10060,10060,10060,10060,0
20240725,182200,3263166730,10060,10060,10060,10060,0
20240725,182100,3263166730,10060,10060,10060,10060,0
20240725,182000,3263166730,10060,10060,10060,10060,0
20240725,181900,3263166730,10060,10060,10060,10060,0
20240725,181800,3263166730,10060,10060,10060,10060,0
20240725,181700,3263166730,10060,10060,10060,10060,0
20240725,181600,3263166730,10060,10060,10060,10060,0
20240725,181500,3263166730,10060,10060,10060,10060,0
20240725,181400,3263166730,10060,10060,10060,10060,0
20240725,181300,3263166730,10060,10060,10060,10060,0
20240725,181200,3263166730,10060,10060,10060,10060,0
20240725,181100,3263166730,10060,10060,10060,10060,0
20240725,181000,3263166730,10060,10060,10060,10060,0
20240725,180900,3263166730,10060,10060,10060,10060,0
20240725,180800,3263166730,10060,10060,10060,10060,0
20240725,180700,3263166730,10060,10060,10060,10060,0
20240725,180600,3263166730,10060,10060,10060,10060,0
20240725,180500,3263166730,10060,10060,10060,10060,0
20240725,180400,3263166730,10060,10060,10060,10060,0
20240725,180300,3263166730,10060,10060,10060,10060,0
20240725,180200,3263166730,10060,10060,10060,10060,22759
20240725,180100,3263166730,10060,10060,10060,10060,0
20240725,180000,3263166730,10060,10060,10060,10060,0
20240725,175900,3263166730,10060,10060,10060,10060,0
20240725,175800,3263166730,10060,10060,10060,10060,0
20240725,175700,3263166730,10060,10060,10060,10060,0
20240725,175600,3263166730,10060,10060,10060,10060,0
20240725,175500,3263166730,10060,10060,10060,10060,0
20240725,175400,3263166730,10060,10060,10060,10060,0
20240725,175300,3263166730,10060,10060,10060,10060,0
20240725,175200,3263166730,10060,10060,10060,10060,0
20240725,175100,3263166730,10060,10060,10060,10060,0
20240725,175000,3263166730,10060,10060,10060,10060,0
20240725,174900,3263166730,10060,10060,10060,10060,0
20240725,174800,3263166730,10060,10060,10060,10060,0
20240725,174700,3263166730,10060,10060,10060,10060,0
20240725,174600,3263166730,10060,10060,10060,10060,0
20240725,174500,3263166730,10060,10060,10060,10060,0
20240725,174400,3263166730,10060,10060,10060,10060,0
20240725,174300,3263166730,10060,10060,10060,10060,0
20240725,174200,3263166730,10060,10060,10060,10060,0
20240725,174100,3263166730,10060,10060,10060,10060,0
20240725,174000,3263166730,10060,10060,10060,10060,0
20240725,173900,3263166730,10060,10060,10060,10060,0
20240725,173800,3263166730,10060,10060,10060,10060,0
20240725,173700,3263166730,10060,10060,10060,10060,0
20240725,173600,3263166730,10060,10060,10060,10060,0
20240725,173500,3263166730,10060,10060,10060,10060,0
20240725,173400,3263166730,10060,10060,10060,10060,0
20240725,173300,3263166730,10060,10060,10060,10060,0
20240725,173200,3263166730,10060,10060,10060,10060,22759
20240725,173100,3263166730,10060,10060,10060,10060,0
20240725,173000,3263166730,10060,10060,10060,10060,0
20240725,172900,3263166730,10060,10060,10060,10060,0
20240725,172800,3263166730,10060,10060,10060,10060,0
20240725,172700,3263166730,10060,10060,10060,10060,0
20240725,172600,3263166730,10060,10060,10060,10060,0
20240725,172500,3263166730,10060,10060,10060,10060,0
20240725,172400,3263166730,10060,10060,10060,10060,0
20240725,172300,3263166730,10060,10060,10060,10060,0
20240725,172200,3263166730,10060,10060,10060,10060,0
20240725,172100,3263166730,10060,10060,10060,10060,0
20240725,172000,3263166730,10060,10060,10060,10060,0
20240725,171900,3263166730,10060,10060,10060,10060,0
20240725,171800,3263166730,10060,10060,10060,10060,0
20240725,171700,3263166730,10060,10060,10060,10060,0
20240725,171600,3263166730,10060,10060,10060,10060,0
20240725,171500,3263166730,10060,10060,10060,10060,0
20240725,171400,3263166730,10060,10060,10060,10060,0
20240725,171300,3263166730,10060,10060,10060,10060,0
20240725,171200,3263166730,10060,10060,10060,10060,0
20240725,171100,3263166730,10060,10060,10060,10060,0
20240725,171000,3263166730,10060,10060,10060,10060,0
20240725,170900,3263166730,10060,10060,10060,10060,0
20240725,170800,3263166730,10060,10060,10060,10060,0
20240725,170700,3263166730,10060,10060,10060,10060,0
20240725,170600,3263166730,10060,10060,10060,10060,0
20240725,170500,3263166730,10060,10060,10060,10060,0
20240725,170400,3263166730,10060,10060,10060,10060,0
20240725,170300,3263166730,10060,10060,10060,10060,0
20240725,170200,3263166730,10060,10060,10060,10060,22759
20240725,170100,3263166730,10060,10060,10060,10060,0
20240725,170000,3263166730,10060,10060,10060,10060,0
20240725,165900,3263166730,10060,10060,10060,10060,0
20240725,165800,3263166730,10060,10060,10060,10060,0
20240725,165700,3263166730,10060,10060,10060,10060,0
20240725,165600,3263166730,10060,10060,10060,10060,0
20240725,165500,3263166730,10060,10060,10060,10060,0
20240725,165400,3263166730,10060,10060,10060,10060,0
20240725,165300,3263166730,10060,10060,10060,10060,0
20240725,165200,3263166730,10060,10060,10060,10060,0
20240725,165100,3263166730,10060,10060,10060,10060,0
20240725,165000,3263166730,10060,10060,10060,10060,0
20240725,164900,3263166730,10060,10060,10060,10060,0
20240725,164800,3263166730,10060,10060,10060,10060,0
20240725,164700,3263166730,10060,10060,10060,10060,0
20240725,164600,3263166730,10060,10060,10060,10060,0
20240725,164500,3263166730,10060,10060,10060,10060,0
20240725,164400,3263166730,10060,10060,10060,10060,0
20240725,164300,3263166730,10060,10060,10060,10060,0
20240725,164200,3263166730,10060,10060,10060,10060,0
20240725,164100,3263166730,10060,10060,10060,10060,0
20240725,164000,3263166730,10060,10060,10060,10060,0
20240725,163900,3263166730,10060,10060,10060,10060,0
20240725,163800,3263166730,10060,10060,10060,10060,0
20240725,163700,3263166730,10060,10060,10060,10060,0
20240725,163600,3263166730,10060,10060,10060,10060,0
20240725,163500,3263166730,10060,10060,10060,10060,0
20240725,163400,3263166730,10060,10060,10060,10060,0
20240725,163300,3263166730,10060,10060,10060,10060,0
20240725,163200,3263166730,10060,10060,10060,10060,22759
20240725,163100,3263166730,10060,10060,10060,10060,0
20240725,163000,3263166730,10060,10060,10060,10060,0
20240725,162900,3263166730,10060,10060,10060,10060,0
20240725,162800,3263166730,10060,10060,10060,10060,0
20240725,162700,3263166730,10060,10060,10060,10060,0
20240725,162600,3263166730,10060,10060,10060,10060,0
20240725,162500,3263166730,10060,10060,10060,10060,0
20240725,162400,3263166730,10060,10060,10060,10060,0
20240725,162300,3263166730,10060,10060,10060,10060,0
20240725,162200,3263166730,10060,10060,10060,10060,0
20240725,162100,3263166730,10060,10060,10060,10060,0
20240725,162000,3263166730,10060,10060,10060,10060,0
20240725,161900,3263166730,10060,10060,10060,10060,0
20240725,161800,3263166730,10060,10060,10060,10060,0
20240725,161700,3263166730,10060,10060,10060,10060,0
20240725,161600,3263166730,10060,10060,10060,10060,0
20240725,161500,3263166730,10060,10060,10060,10060,0
20240725,161400,3263166730,10060,10060,10060,10060,0
20240725,161300,3263166730,10060,10060,10060,10060,0
20240725,161200,3263166730,10060,10060,10060,10060,0
20240725,161100,3263166730,10060,10060,10060,10060,0
20240725,161000,3263166730,10060,10060,10060,10060,0
20240725,160900,3263166730,10060,10060,10060,10060,0
20240725,160800,3263166730,10060,10060,10060,10060,0
20240725,160700,3263166730,10060,10060,10060,10060,0
20240725,160600,3263166730,10060,10060,10060,10060,0
20240725,160500,3263166730,10060,10060,10060,10060,0
20240725,160400,3263166730,10060,10060,10060,10060,0
20240725,160300,3263166730,10060,10060,10060,10060,0
20240725,160200,3263166730,10060,10060,10060,10060,22759
20240725,160100,3263166730,10060,10060,10060,10060,0
20240725,160000,3263166730,10060,10060,10060,10060,0
20240725,155900,3263166730,10060,10060,10060,10060,0
20240725,155800,3263166730,10060,10060,10060,10060,0
20240725,155700,3263166730,10060,10060,10060,10060,0
20240725,155600,3263166730,10060,10060,10060,10060,0
20240725,155500,3263166730,10060,10060,10060,10060,0
20240725,155400,3263166730,10060,10060,10060,10060,0
20240725,155300,3263166730,10060,10060,10060,10060,0
20240725,155200,3263166730,10060,10060,10060,10060,0
20240725,155100,3263166730,10060,10060,10060,10060,0
20240725,155000,3263166730,10060,10060,10060,10060,0
20240725,154900,3263166730,10060,10060,10060,10060,0
20240725,154800,3263166730,10060,10060,10060,10060,0
20240725,154700,3263166730,10060,10060,10060,10060,0
20240725,154600,3263166730,10060,10060,10060,10060,0
20240725,154500,3263166730,10060,10060,10060,10060,0
20240725,154400,3263166730,10060,10060,10060,10060,0
20240725,154300,3263166730,10060,10060,10060,10060,0
20240725,154200,3263166730,10060,10060,10060,10060,0
20240725,154100,3263166730,10060,10060,10060,10060,0
20240725,154000,3263166730,10060,10060,10060,10060,0
20240725,153900,3263166730,10060,10060,10060,10060,0
20240725,153800,3263166730,10060,10060,10060,10060,0
20240725,153700,3263166730,10060,10060,10060,10060,0
20240725,153600,3263166730,10060,10060,10060,10060,0
20240725,153500,3263166730,10060,10060,10060,10060,0
20240725,153400,3263166730,10060,10060,10060,10060,0
20240725,153300,3263166730,10060,10060,10060,10060,0
20240725,153200,3263166730,10060,10060,10060,10060,22759
20240725,153100,3263166730,10060,10060,10060,10060,0
20240725,153000,3263166730,10060,10060,10060,10060,22759
20240725,152900,3034211190,10100,10100,10100,10100,0
20240725,152800,3034211190,10100,10100,10100,10100,0
20240725,152700,3034211190,10100,10100,10100,10100,0
20240725,152600,3034211190,10100,10100,10100,10100,0
20240725,152500,3034211190,10100,10100,10100,10100,0
20240725,152400,3034211190,10100,10100,10100,10100,0
20240725,152300,3034211190,10100,10100,10100,10100,0
20240725,152200,3034211190,10100,10100,10100,10100,0
20240725,152100,3034211190,10100,10100,10100,10100,0
20240725,152000,3034211190,10100,10100,10100,10100,0
20240725,151900,3034211190,10100,10110,10110,10100,445
20240725,151800,3029714770,10150,10160,10160,10150,13
20240725,151700,3029582770,10160,10140,10160,10090,5316
20240725,151600,2975876120,10160,10140,10160,10140,13
20240725,151500,2975744220,10140,10130,10140,10130,269
20240725,151400,2973018480,10120,10120,10120,10120,7
20240725,151300,2972947640,10120,10120,10130,10120,161
20240725,151200,2971317330,10120,10120,10120,10120,270
20240725,151100,2968584930,10120,10120,10120,10120,499
20240725,151000,2963535050,10120,10120,10120,10120,300
20240725,150900,2960499050,10120,10120,10120,10110,1609
20240725,150800,2944221230,10120,10120,10120,10120,562
20240725,150700,2938533790,10120,10120,10120,10120,1030
20240725,150600,2928110190,10120,10130,10130,10120,1001
20240725,150500,2917974130,10150,10150,10150,10150,929
20240725,150400,2908544780,10150,10150,10150,10150,152
20240725,150300,2907001980,10130,10120,10160,10120,2059
20240725,150200,2886104890,10110,10150,10150,10110,701
20240725,150100,2879010460,10160,10110,10160,10110,2454
20240725,150000,2854149990,10120,10130,10130,10120,405
20240725,145900,2850050960,10130,10130,10130,10130,101
20240725,145800,2849027830,10130,10150,10150,10130,150
20240725,145700,2847507330,10150,10130,10150,10130,200
20240725,145600,2845478330,10130,10130,10130,10130,388
20240725,145500,2841547890,10140,10120,10140,10120,1210
20240725,145400,2829297560,10100,10100,10110,10100,2934
20240725,145300,2799659160,10100,10100,10120,10100,2148
20240725,145200,2777964140,10110,10110,10110,10110,160
20240725,145100,2776346540,10100,10110,10120,10100,522
20240725,145000,2771067340,10120,10100,10120,10100,1728
20240725,144900,2753611530,10100,10110,10110,10100,395
20240725,144800,2749619230,10110,10110,10110,10110,300
20240725,144700,2746586230,10110,10110,10110,10110,6
20240725,144600,2746525570,10110,10110,10110,10100,288
20240725,144500,2743615040,10110,10110,10110,10110,19
20240725,144400,2743422950,10110,10100,10110,10100,85
20240725,144300,2742564430,10110,10100,10110,10100,104
20240725,144200,2741513800,10110,10110,10110,10110,11
20240725,144100,2741402590,10120,10110,10120,10110,63
20240725,144000,2740765650,10110,10110,10110,10110,350
20240725,143900,2737227150,10110,10110,10110,10110,0
20240725,143800,2737227150,10110,10110,10110,10110,245
20240725,143700,2734750200,10110,10120,10120,10110,994
20240725,143600,2724696350,10130,10130,10130,10130,28
20240725,143500,2724412710,10130,10130,10130,10130,2
20240725,143400,2724392450,10130,10130,10130,10130,721
20240725,143300,2717088720,10130,10130,10130,10130,0
20240725,143200,2717088720,10130,10130,10130,10130,0
20240725,143100,2717088720,10130,10130,10130,10130,0
20240725,143000,2717088720,10130,10140,10140,10130,520
20240725,142900,2711816110,10140,10130,10140,10130,2095
20240725,142800,2690572830,10140,10140,10140,10140,592
20240725,142700,2684569950,10160,10160,10160,10160,8
20240725,142600,2684488670,10150,10150,10150,10150,500
20240725,142500,2679413670,10130,10130,10130,10130,1
20240725,142400,2679403540,10150,10130,10160,10130,1733
20240725,142300,2661826180,10130,10140,10140,10130,7
20240725,142200,2661755230,10140,10140,10150,10140,202
20240725,142100,2659705480,10140,10140,10140,10140,5
20240725,142000,2659654780,10130,10130,10130,10130,0
20240725,141900,2659654780,10130,10130,10130,10130,74
20240725,141800,2658905160,10150,10150,10150,10150,1
20240725,141700,2658895010,10150,10150,10150,10150,0
20240725,141600,2658895010,10150,10150,10150,10150,0
20240725,141500,2658895010,10150,10150,10150,10150,72
20240725,141400,2658164210,10150,10150,10150,10150,49
20240725,141300,2657666860,10150,10150,10150,10150,0
20240725,141200,2657666860,10150,10150,10150,10150,0
20240725,141100,2657666860,10150,10150,10150,10150,1
20240725,141000,2657656710,10150,10110,10150,10100,121
20240725,140900,2656433260,10130,10130,10130,10130,100
20240725,140800,2655420260,10130,10130,10130,10130,1
20240725,140700,2655410130,10090,10100,10120,10090,1529
20240725,140600,2639938550,10090,10090,10090,10090,0
20240725,140500,2639938550,10090,10090,10090,10090,0
20240725,140400,2639938550,10090,10120,10120,10090,102
20240725,140300,2638909340,10090,10100,10100,10090,1549
20240725,140200,2623278910,10090,10100,10100,10090,27
20240725,140100,2623006470,10100,10100,10100,10100,109
20240725,140000,2621905570,10100,10120,10120,10100,217
20240725,135900,2619712750,10120,10100,10120,10100,255
20240725,135800,2617132370,10100,10100,10100,10100,165
20240725,135700,2615465870,10100,10100,10100,10100,858
20240725,135600,2606800070,10100,10100,10100,10100,27
20240725,135500,2606527370,10100,10120,10120,10100,256
20240725,135400,2603940760,10120,10120,10120,10120,2
20240725,135300,2603920520,10120,10120,10120,10120,0
20240725,135200,2603920520,10120,10090,10120,10090,3
20240725,135100,2603890190,10120,10090,10120,10090,12
20240725,135000,2603768990,10090,10100,10100,10080,1506
20240725,134900,2588571610,10110,10110,10110,10090,3344
20240725,134800,2554810970,10120,10120,10120,10120,43
20240725,134700,2554375810,10120,10120,10120,10120,451
20240725,134600,2549811690,10120,10120,10120,10120,66
20240725,134500,2549143770,10120,10120,10120,10120,5
20240725,134400,2549093170,10100,10100,10100,10100,0
20240725,134300,2549093170,10100,10110,10160,10100,799
20240725,134200,2540993770,10100,10150,10150,10100,2575
20240725,134100,2514950360,10150,10150,10150,10150,0
20240725,134000,2514950360,10150,10150,10150,10150,301
20240725,133900,2511895210,10140,10140,10140,10140,0
20240725,133800,2511895210,10140,10140,10140,10140,1
20240725,133700,2511885070,10140,10140,10140,10140,20
20240725,133600,2511682270,10140,10140,10140,10140,50
20240725,133500,2511175270,10140,10140,10140,10140,534
20240725,133400,2505760510,10150,10150,10150,10150,231
20240725,133300,2503415860,10150,10160,10160,10150,248
20240725,133200,2500898540,10160,10170,10170,10160,129
20240725,133100,2499587890,10210,10210,10210,10210,0
20240725,133000,2499587890,10210,10190,10210,10190,14
20240725,132900,2499445200,10190,10190,10190,10190,10
20240725,132800,2499343300,10150,10180,10180,10150,1005
20240725,132700,2489141350,10170,10170,10170,10170,0
20240725,132600,2489141350,10170,10180,10180,10170,549
20240725,132500,2483552580,10180,10180,10180,10180,48
20240725,132400,2483063940,10180,10180,10180,10180,421
20240725,132300,2478778160,10180,10180,10180,10180,0
20240725,132200,2478778160,10180,10180,10180,10180,0
20240725,132100,2478778160,10180,10180,10180,10180,122
20240725,132000,2477536200,10180,10180,10180,10180,0
20240725,131900,2477536200,10180,10180,10180,10180,0
20240725,131800,2477536200,10180,10180,10180,10180,348
20240725,131700,2473993560,10220,10220,10220,10220,159
20240725,131600,2472368580,10230,10230,10230,10230,94
20240725,131500,2471406960,10230,10200,10230,10180,103
20240725,131400,2470357170,10220,10220,10220,10220,5
20240725,131300,2470306070,10200,10200,10200,10200,0
20240725,131200,2470306070,10200,10200,10200,10200,0
20240725,131100,2470306070,10200,10200,10200,10200,1
20240725,131000,2470295870,10180,10180,10180,10180,0
20240725,130900,2470295870,10180,10180,10180,10180,4
20240725,130800,2470255150,10180,10180,10180,10180,20
20240725,130700,2470051550,10180,10190,10190,10180,115
20240725,130600,2468880740,10190,10200,10200,10190,719
20240725,130500,2461548810,10200,10210,10210,10200,147
20240725,130400,2460047950,10200,10200,10200,10200,90
20240725,130300,2459129950,10200,10200,10200,10200,0
20240725,130200,2459129950,10200,10210,10210,10200,176
20240725,130100,2457334650,10210,10210,10210,10210,54
20240725,130000,2456783310,10180,10180,10180,10180,0
20240725,125900,2456783310,10180,10240,10270,10180,647
20240725,125800,2450179800,10260,10260,10260,10260,0
20240725,125700,2450179800,10260,10230,10260,10230,1191
20240725,125600,2437966060,10250,10250,10250,10250,11
20240725,125500,2437853310,10250,10250,10250,10250,100
20240725,125400,2436828310,10250,10210,10250,10210,1288
20240725,125300,2423636030,10250,10250,10250,10250,0
20240725,125200,2423636030,10250,10250,10250,10250,109
20240725,125100,2422518780,10180,10210,10220,10180,86
20240725,125000,2421640210,10170,10170,10170,10170,41
20240725,124900,2421223240,10210,10220,10220,10210,2
20240725,124800,2421202810,10200,10200,10200,10200,1290
20240725,124700,2408044810,10200,10200,10200,10200,10
20240725,124600,2407942810,10210,10200,10210,10170,8588
20240725,124500,2320391510,10210,10210,10210,10210,0
20240725,124400,2320391510,10210,10210,10210,10210,137
20240725,124300,2318992740,10210,10210,10210,10210,0
20240725,124200,2318992740,10210,10210,10210,10210,364
20240725,124100,2315276300,10200,10200,10200,10200,13
20240725,124000,2315143700,10200,10200,10230,10190,1200
20240725,123900,2302903660,10230,10200,10230,10200,559
20240725,123800,2297200090,10210,10210,10210,10210,0
20240725,123700,2297200090,10210,10210,10210,10210,107
20240725,123600,2296107620,10180,10180,10180,10180,1
20240725,123500,2296097440,10200,10200,10200,10200,0
20240725,123400,2296097440,10200,10200,10200,10190,1180
20240725,123300,2284066440,10200,10200,10200,10200,0
20240725,123200,2284066440,10200,10190,10200,10190,1246
20240725,123100,2271358740,10180,10180,10180,10180,0
20240725,123000,2271358740,10180,10180,10180,10180,0
20240725,122900,2271358740,10180,10190,10190,10180,653
20240725,122800,2264710760,10190,10190,10190,10190,1
20240725,122700,2264700570,10180,10200,10200,10180,1100
20240725,122600,2253488490,10200,10200,10200,10200,2
20240725,122500,2253468090,10200,10200,10200,10200,5
20240725,122400,2253417090,10190,10190,10190,10190,0
20240725,122300,2253417090,10190,10190,10190,10190,420
20240725,122200,2249137290,10190,10190,10190,10190,764
20240725,122100,2241352130,10190,10190,10190,10190,207
20240725,122000,2239242800,10200,10190,10200,10190,186
20240725,121900,2237347450,10180,10180,10180,10180,1
20240725,121800,2237337270,10180,10190,10190,10180,770
20240725,121700,2229495060,10190,10190,10190,10190,0
20240725,121600,2229495060,10190,10170,10190,10170,800
20240725,121500,2221353060,10190,10170,10190,10170,102
20240725,121400,2220313720,10160,10180,10180,10160,201
20240725,121300,2218268260,10180,10150,10180,10150,574
20240725,121200,2212434510,10160,10160,10160,10160,1
20240725,121100,2212424350,10150,10130,10150,10130,660
20240725,121000,2205726980,10100,10100,10100,10100,0
20240725,120900,2205726980,10100,10110,10110,10100,781
20240725,120800,2197836530,10130,10120,10130,10120,100
20240725,120700,2196823960,10110,10110,10110,10110,0
20240725,120600,2196823960,10110,10110,10110,10110,238
20240725,120500,2194417780,10110,10130,10130,10110,127
20240725,120400,2193133790,10100,10100,10100,10100,0
20240725,120300,2193133790,10100,10140,10180,10100,615
20240725,120200,2186892760,10160,10100,10160,10100,802
20240725,120100,2178777120,10100,10110,10110,10100,1210
20240725,120000,2166556110,10110,10110,10110,10110,0
20240725,115900,2166556110,10110,10110,10110,10110,1009
20240725,115800,2156355120,10110,10150,10150,10110,922
20240725,115700,2147022230,10180,10180,10180,10180,0
20240725,115600,2147022230,10180,10180,10180,10180,26
20240725,115500,2146757550,10180,10180,10180,10180,0
20240725,115400,2146757550,10180,10180,10180,10180,0
20240725,115300,2146757550,10180,10180,10180,10180,0
20240725,115200,2146757550,10180,10180,10180,10180,0
20240725,115100,2146757550,10180,10180,10180,10180,165
20240725,115000,2145077850,10180,10180,10180,10180,100
20240725,114900,2144059850,10180,10130,10180,10120,2031
20240725,114800,2123489230,10140,10180,10190,10140,2595
20240725,114700,2097163990,10180,10170,10180,10140,503
20240725,114600,2092055620,10190,10190,10190,10190,0
20240725,114500,2092055620,10190,10190,10190,10190,1
20240725,114400,2092045430,10190,10190,10190,10190,110
20240725,114300,2090924530,10190,10190,10190,10190,30
20240725,114200,2090618830,10190,10190,10190,10190,470
20240725,114100,2085829530,10190,10190,10190,10190,0
20240725,114000,2085829530,10190,10140,10190,10140,502
20240725,113900,2080719200,10190,10140,10190,10140,106
20240725,113800,2079640200,10180,10160,10180,10150,658
20240725,113700,2072958500,10160,10160,10160,10160,30
20240725,113600,2072653700,10160,10160,10160,10160,223
20240725,113500,2070388020,10150,10150,10150,10150,34
20240725,113400,2070042920,10130,10130,10130,10130,0
20240725,113300,2070042920,10130,10130,10130,10130,0
20240725,113200,2070042920,10130,10140,10140,10130,135
20240725,113100,2068675260,10160,10160,10160,10130,232
20240725,113000,2066323010,10140,10150,10150,10140,564
20240725,112900,2060600200,10150,10140,10150,10140,205
20240725,112800,2058520530,10140,10140,10140,10140,0
20240725,112700,2058520530,10140,10140,10140,10140,435
20240725,112600,2054109630,10140,10130,10140,10130,2302
20240725,112500,2030770580,10130,10120,10140,10110,525
20240725,112400,2025455080,10110,10120,10120,10110,668
20240725,112300,2018696870,10120,10120,10120,10120,340
20240725,112200,2015256070,10120,10120,10120,10120,170
20240725,112100,2013535670,10120,10130,10130,10100,997
20240725,112000,2003447460,10150,10140,10150,10130,1036
20240725,111900,1992941460,10150,10140,10150,10140,498
20240725,111800,1987889720,10140,10140,10140,10140,0
20240725,111700,1987889720,10140,10180,10180,10130,1387
20240725,111600,1973805100,10190,10150,10190,10150,571
20240725,111500,1967998860,10150,10140,10150,10130,832
20240725,111400,1959557020,10110,10090,10130,10090,689
20240725,111300,1952591030,10090,10070,10090,10050,2033
20240725,111200,1932132060,10070,10200,10200,10070,14100
20240725,111100,1789138530,10210,10260,10260,10170,2924
20240725,111000,1759239950,10250,10250,10300,10170,4911
20240725,110900,1709162670,10250,10240,10250,10220,2257
20240725,110800,1686059810,10230,10280,10280,10230,3012
20240725,110700,1655175940,10290,10340,10360,10290,5034
20240725,110600,1603260180,10340,10380,10380,10340,3083
20240725,110500,1571357600,10380,10380,10380,10380,0
20240725,110400,1571357600,10380,10380,10380,10380,1
20240725,110300,1571347220,10390,10380,10390,10360,13
20240725,110200,1571212200,10390,10380,10390,10380,101
20240725,110100,1570162820,10350,10350,10350,10350,201
20240725,110000,1568082470,10350,10390,10390,10350,961
20240725,105900,1558135310,10390,10380,10390,10380,1000
20240725,105800,1547749630,10350,10350,10350,10350,0
20240725,105700,1547749630,10350,10350,10350,10350,23
20240725,105600,1547511580,10350,10350,10350,10350,4
20240725,105500,1547470180,10380,10350,10380,10350,61
20240725,105400,1546838500,10380,10350,10380,10350,1004
20240725,105300,1536417100,10350,10350,10370,10350,281
20240725,105200,1533508550,10350,10350,10350,10350,328
20240725,105100,1530113750,10390,10390,10390,10390,1
20240725,105000,1530103360,10350,10350,10350,10350,347
20240725,104900,1526511910,10350,10350,10350,10350,342
20240725,104800,1522972210,10350,10350,10350,10350,285
20240725,104700,1520022460,10350,10360,10360,10350,13
20240725,104600,1519887870,10350,10370,10370,10340,3402
20240725,104500,1484660570,10400,10400,10400,10400,1397
20240725,104400,1470131770,10420,10420,10420,10420,1
20240725,104300,1470121350,10370,10420,10420,10370,495
20240725,104200,1464963540,10420,10390,10420,10360,2100
20240725,104100,1443141760,10410,10370,10410,10360,796
20240725,104000,1434868620,10410,10360,10410,10360,861
20240725,103900,1425946160,10370,10410,10410,10370,2819
20240725,103800,1396679940,10400,10420,10420,10400,416
20240725,103700,1392347500,10390,10460,10460,10390,5630
20240725,103600,1333702080,10460,10460,10460,10460,0
20240725,103500,1333702080,10460,10460,10460,10460,50
20240725,103400,1333179080,10470,10460,10470,10460,581
20240725,103300,1327101170,10460,10480,10480,10460,985
20240725,103200,1316791280,10490,10490,10490,10490,8
20240725,103100,1316707360,10490,10490,10490,10490,100
20240725,103000,1315658360,10460,10460,10460,10460,46
20240725,102900,1315177200,10490,10490,10490,10490,100
20240725,102800,1314128200,10490,10470,10490,10440,2673
20240725,102700,1286191270,10460,10460,10460,10460,107
20240725,102600,1285072050,10460,10460,10460,10460,0
20240725,102500,1285072050,10460,10530,10530,10460,737
20240725,102400,1277326130,10530,10530,10530,10530,0
20240725,102300,1277326130,10530,10560,10560,10500,3035
20240725,102200,1245428800,10560,10560,10560,10560,81
20240725,102100,1244573440,10570,10590,10620,10570,1250
20240725,102000,1231340110,10590,10590,10590,10590,0
20240725,101900,1231340110,10590,10570,10590,10570,515
20240725,101800,1225887060,10570,10570,10570,10570,19
20240725,101700,1225686230,10570,10570,10570,10570,41
20240725,101600,1225252860,10570,10570,10570,10570,27
20240725,101500,1224967470,10570,10570,10570,10570,2
20240725,101400,1224946330,10570,10570,10570,10570,500
20240725,101300,1219661330,10570,10550,10570,10550,1208
20240725,101200,1206903880,10550,10550,10550,10550,0
20240725,101100,1206903880,10550,10550,10550,10550,4
20240725,101000,1206861680,10500,10500,10530,10480,1595
20240725,100900,1190121660,10500,10530,10550,10500,384
20240725,100800,1186081060,10530,10530,10530,10530,963
20240725,100700,1175940670,10530,10530,10530,10500,1010
20240725,100600,1165321240,10530,10560,10560,10520,1625
20240725,100500,1148202880,10570,10590,10590,10570,4
20240725,100400,1148160580,10590,10590,10590,10590,48
20240725,100300,1147652260,10590,10620,10620,10590,2
20240725,100200,1147631050,10570,10620,10620,10570,11
20240725,100100,1147514730,10620,10610,10620,10550,249
20240725,100000,1144886310,10610,10550,10620,10550,518
20240725,095900,1139386140,10590,10610,10620,10590,153
20240725,095800,1137763030,10610,10590,10610,10590,490
20240725,095700,1132570860,10550,10570,10580,10550,167
20240725,095600,1130804650,10580,10580,10580,10580,1
20240725,095500,1130794070,10530,10530,10540,10530,538
20240725,095400,1125127350,10530,10540,10540,10530,261
20240725,095300,1122378050,10530,10530,10530,10530,380
20240725,095200,1118376650,10530,10580,10590,10530,3183
20240725,095100,1084835830,10530,10560,10560,10530,607
20240725,095000,1078444090,10530,10530,10530,10530,3
20240725,094900,1078412500,10530,10530,10530,10530,432
20240725,094800,1073863540,10590,10530,10590,10450,2002
20240725,094700,1052876620,10560,10530,10560,10530,503
20240725,094600,1047577120,10530,10530,10530,10530,557
20240725,094500,1041711910,10530,10540,10540,10460,6876
20240725,094400,969546200,10540,10540,10540,10540,236
20240725,094300,967058760,10540,10530,10560,10530,281
20240725,094200,964098260,10530,10530,10540,10530,1656
20240725,094100,946660540,10560,10560,10560,10540,364
20240725,094000,942820240,10560,10560,10560,10560,50
20240725,093900,942292240,10550,10560,10570,10550,195
20240725,093800,940233990,10550,10530,10550,10530,235
20240725,093700,937757090,10530,10520,10530,10520,210
20240725,093600,935546790,10540,10580,10580,10530,2648
20240725,093500,907612980,10580,10580,10590,10580,66
20240725,093400,906914520,10650,10540,10670,10540,462
20240725,093300,902016820,10550,10530,10550,10520,1868
20240725,093200,882349170,10530,10560,10560,10520,1596
20240725,093100,865525290,10570,10740,10750,10570,5079
20240725,093000,811580740,10740,10600,10750,10600,6475
20240725,092900,742528610,10600,10620,10680,10540,2244
20240725,092800,718724210,10620,10530,10750,10530,3758
20240725,092700,678725000,10530,10530,10530,10530,30
20240725,092600,678409100,10530,10530,10530,10530,52
20240725,092500,677861540,10530,10530,10530,10500,2595
20240725,092400,650567360,10530,10520,10570,10520,773
20240725,092300,642425780,10510,10550,10550,10510,2670
20240725,092200,614346540,10560,10580,10580,10530,1010
20240725,092100,603701670,10580,10540,10580,10540,230
20240725,092000,601274140,10530,10580,10580,10530,507
20240725,091900,595930330,10520,10590,10590,10520,1040
20240725,091800,584962730,10590,10520,10590,10520,1018
20240725,091700,574217710,10520,10530,10530,10520,459
20240725,091600,569384620,10530,10520,10530,10520,823
20240725,091500,560720430,10460,10510,10530,10460,3255
20240725,091400,526554860,10510,10530,10530,10510,322
20240725,091300,523164380,10540,10460,10540,10460,956
20240725,091200,513128980,10520,10480,10530,10460,520
20240725,091100,507661740,10450,10480,10480,10450,69
20240725,091000,506938650,10430,10490,10490,10410,1116
20240725,090900,495271670,10490,10480,10510,10480,463
20240725,090800,490416760,10480,10450,10480,10400,3451
20240725,090700,454434290,10450,10440,10500,10430,1112
20240725,090600,442770830,10440,10450,10460,10430,2250
20240725,090500,419273050,10450,10450,10450,10430,673
20240725,090400,412242200,10450,10420,10450,10420,1119
20240725,090300,400577200,10420,10510,10510,10420,779
20240725,090200,392429600,10560,10380,10560,10310,2114
20240725,090100,370363600,10380,10270,10470,10150,12549
20240725,090000,241171090,10320,10620,10630,10260,23052