KissMeData/358570/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,211600,5877941930,11470,11470,11470,11470,2559
20240725,211500,5877941930,11470,11470,11470,11470,0
20240725,211400,5877941930,11470,11470,11470,11470,0
20240725,211300,5877941930,11470,11470,11470,11470,0
20240725,211200,5877941930,11470,11470,11470,11470,0
20240725,211100,5877941930,11470,11470,11470,11470,0
20240725,211000,5877941930,11470,11470,11470,11470,0
20240725,210900,5877941930,11470,11470,11470,11470,0
20240725,210800,5877941930,11470,11470,11470,11470,0
20240725,210700,5877941930,11470,11470,11470,11470,0
20240725,210600,5877941930,11470,11470,11470,11470,0
20240725,210500,5877941930,11470,11470,11470,11470,0
20240725,210400,5877941930,11470,11470,11470,11470,0
20240725,210300,5877941930,11470,11470,11470,11470,0
20240725,210200,5877941930,11470,11470,11470,11470,0
20240725,210100,5877941930,11470,11470,11470,11470,0
20240725,210000,5877941930,11470,11470,11470,11470,0
20240725,205900,5877941930,11470,11470,11470,11470,0
20240725,205800,5877941930,11470,11470,11470,11470,0
20240725,205700,5877941930,11470,11470,11470,11470,0
20240725,205600,5877941930,11470,11470,11470,11470,0
20240725,205500,5877941930,11470,11470,11470,11470,0
20240725,205400,5877941930,11470,11470,11470,11470,0
20240725,205300,5877941930,11470,11470,11470,11470,0
20240725,205200,5877941930,11470,11470,11470,11470,0
20240725,205100,5877941930,11470,11470,11470,11470,0
20240725,205000,5877941930,11470,11470,11470,11470,0
20240725,204900,5877941930,11470,11470,11470,11470,0
20240725,204800,5877941930,11470,11470,11470,11470,0
20240725,204700,5877941930,11470,11470,11470,11470,0
20240725,204600,5877941930,11470,11470,11470,11470,2559
20240725,204500,5877941930,11470,11470,11470,11470,0
20240725,204400,5877941930,11470,11470,11470,11470,0
20240725,204300,5877941930,11470,11470,11470,11470,0
20240725,204200,5877941930,11470,11470,11470,11470,0
20240725,204100,5877941930,11470,11470,11470,11470,0
20240725,204000,5877941930,11470,11470,11470,11470,0
20240725,203900,5877941930,11470,11470,11470,11470,0
20240725,203800,5877941930,11470,11470,11470,11470,0
20240725,203700,5877941930,11470,11470,11470,11470,0
20240725,203600,5877941930,11470,11470,11470,11470,0
20240725,203500,5877941930,11470,11470,11470,11470,0
20240725,203400,5877941930,11470,11470,11470,11470,0
20240725,203300,5877941930,11470,11470,11470,11470,0
20240725,203200,5877941930,11470,11470,11470,11470,0
20240725,203100,5877941930,11470,11470,11470,11470,0
20240725,203000,5877941930,11470,11470,11470,11470,0
20240725,202900,5877941930,11470,11470,11470,11470,0
20240725,202800,5877941930,11470,11470,11470,11470,0
20240725,202700,5877941930,11470,11470,11470,11470,0
20240725,202600,5877941930,11470,11470,11470,11470,0
20240725,202500,5877941930,11470,11470,11470,11470,0
20240725,202400,5877941930,11470,11470,11470,11470,0
20240725,202300,5877941930,11470,11470,11470,11470,0
20240725,202200,5877941930,11470,11470,11470,11470,0
20240725,202100,5877941930,11470,11470,11470,11470,0
20240725,202000,5877941930,11470,11470,11470,11470,0
20240725,201900,5877941930,11470,11470,11470,11470,0
20240725,201800,5877941930,11470,11470,11470,11470,0
20240725,201700,5877941930,11470,11470,11470,11470,0
20240725,201600,5877941930,11470,11470,11470,11470,2559
20240725,201500,5877941930,11470,11470,11470,11470,0
20240725,201400,5877941930,11470,11470,11470,11470,0
20240725,201300,5877941930,11470,11470,11470,11470,0
20240725,201200,5877941930,11470,11470,11470,11470,0
20240725,201100,5877941930,11470,11470,11470,11470,0
20240725,201000,5877941930,11470,11470,11470,11470,0
20240725,200900,5877941930,11470,11470,11470,11470,0
20240725,200800,5877941930,11470,11470,11470,11470,0
20240725,200700,5877941930,11470,11470,11470,11470,0
20240725,200600,5877941930,11470,11470,11470,11470,0
20240725,200500,5877941930,11470,11470,11470,11470,0
20240725,200400,5877941930,11470,11470,11470,11470,0
20240725,200300,5877941930,11470,11470,11470,11470,0
20240725,200200,5877941930,11470,11470,11470,11470,0
20240725,200100,5877941930,11470,11470,11470,11470,0
20240725,200000,5877941930,11470,11470,11470,11470,0
20240725,195900,5877941930,11470,11470,11470,11470,0
20240725,195800,5877941930,11470,11470,11470,11470,0
20240725,195700,5877941930,11470,11470,11470,11470,0
20240725,195600,5877941930,11470,11470,11470,11470,0
20240725,195500,5877941930,11470,11470,11470,11470,0
20240725,195400,5877941930,11470,11470,11470,11470,0
20240725,195300,5877941930,11470,11470,11470,11470,0
20240725,195200,5877941930,11470,11470,11470,11470,0
20240725,195100,5877941930,11470,11470,11470,11470,0
20240725,195000,5877941930,11470,11470,11470,11470,0
20240725,194900,5877941930,11470,11470,11470,11470,0
20240725,194800,5877941930,11470,11470,11470,11470,0
20240725,194700,5877941930,11470,11470,11470,11470,0
20240725,194600,5877941930,11470,11470,11470,11470,2559
20240725,194500,5877941930,11470,11470,11470,11470,0
20240725,194400,5877941930,11470,11470,11470,11470,0
20240725,194300,5877941930,11470,11470,11470,11470,0
20240725,194200,5877941930,11470,11470,11470,11470,0
20240725,194100,5877941930,11470,11470,11470,11470,0
20240725,194000,5877941930,11470,11470,11470,11470,0
20240725,193900,5877941930,11470,11470,11470,11470,0
20240725,193800,5877941930,11470,11470,11470,11470,0
20240725,193700,5877941930,11470,11470,11470,11470,0
20240725,193600,5877941930,11470,11470,11470,11470,0
20240725,193500,5877941930,11470,11470,11470,11470,0
20240725,193400,5877941930,11470,11470,11470,11470,0
20240725,193300,5877941930,11470,11470,11470,11470,0
20240725,193200,5877941930,11470,11470,11470,11470,0
20240725,193100,5877941930,11470,11470,11470,11470,0
20240725,193000,5877941930,11470,11470,11470,11470,0
20240725,192900,5877941930,11470,11470,11470,11470,0
20240725,192800,5877941930,11470,11470,11470,11470,0
20240725,192700,5877941930,11470,11470,11470,11470,0
20240725,192600,5877941930,11470,11470,11470,11470,0
20240725,192500,5877941930,11470,11470,11470,11470,0
20240725,192400,5877941930,11470,11470,11470,11470,0
20240725,192300,5877941930,11470,11470,11470,11470,0
20240725,192200,5877941930,11470,11470,11470,11470,0
20240725,192100,5877941930,11470,11470,11470,11470,0
20240725,192000,5877941930,11470,11470,11470,11470,0
20240725,191900,5877941930,11470,11470,11470,11470,0
20240725,191800,5877941930,11470,11470,11470,11470,0
20240725,191700,5877941930,11470,11470,11470,11470,0
20240725,191600,5877941930,11470,11470,11470,11470,2559
20240725,191500,5877941930,11470,11470,11470,11470,0
20240725,191400,5877941930,11470,11470,11470,11470,0
20240725,191300,5877941930,11470,11470,11470,11470,0
20240725,191200,5877941930,11470,11470,11470,11470,0
20240725,191100,5877941930,11470,11470,11470,11470,0
20240725,191000,5877941930,11470,11470,11470,11470,0
20240725,190900,5877941930,11470,11470,11470,11470,0
20240725,190800,5877941930,11470,11470,11470,11470,0
20240725,190700,5877941930,11470,11470,11470,11470,0
20240725,190600,5877941930,11470,11470,11470,11470,0
20240725,190500,5877941930,11470,11470,11470,11470,0
20240725,190400,5877941930,11470,11470,11470,11470,0
20240725,190300,5877941930,11470,11470,11470,11470,0
20240725,190200,5877941930,11470,11470,11470,11470,0
20240725,190100,5877941930,11470,11470,11470,11470,0
20240725,190000,5877941930,11470,11470,11470,11470,0
20240725,185900,5877941930,11470,11470,11470,11470,0
20240725,185800,5877941930,11470,11470,11470,11470,0
20240725,185700,5877941930,11470,11470,11470,11470,0
20240725,185600,5877941930,11470,11470,11470,11470,0
20240725,185500,5877941930,11470,11470,11470,11470,0
20240725,185400,5877941930,11470,11470,11470,11470,0
20240725,185300,5877941930,11470,11470,11470,11470,0
20240725,185200,5877941930,11470,11470,11470,11470,0
20240725,185100,5877941930,11470,11470,11470,11470,0
20240725,185000,5877941930,11470,11470,11470,11470,0
20240725,184900,5877941930,11470,11470,11470,11470,0
20240725,184800,5877941930,11470,11470,11470,11470,0
20240725,184700,5877941930,11470,11470,11470,11470,0
20240725,184600,5877941930,11470,11470,11470,11470,2559
20240725,184500,5877941930,11470,11470,11470,11470,0
20240725,184400,5877941930,11470,11470,11470,11470,0
20240725,184300,5877941930,11470,11470,11470,11470,0
20240725,184200,5877941930,11470,11470,11470,11470,0
20240725,184100,5877941930,11470,11470,11470,11470,0
20240725,184000,5877941930,11470,11470,11470,11470,0
20240725,183900,5877941930,11470,11470,11470,11470,0
20240725,183800,5877941930,11470,11470,11470,11470,0
20240725,183700,5877941930,11470,11470,11470,11470,0
20240725,183600,5877941930,11470,11470,11470,11470,0
20240725,183500,5877941930,11470,11470,11470,11470,0
20240725,183400,5877941930,11470,11470,11470,11470,0
20240725,183300,5877941930,11470,11470,11470,11470,0
20240725,183200,5877941930,11470,11470,11470,11470,0
20240725,183100,5877941930,11470,11470,11470,11470,0
20240725,183000,5877941930,11470,11470,11470,11470,0
20240725,182900,5877941930,11470,11470,11470,11470,0
20240725,182800,5877941930,11470,11470,11470,11470,0
20240725,182700,5877941930,11470,11470,11470,11470,0
20240725,182600,5877941930,11470,11470,11470,11470,0
20240725,182500,5877941930,11470,11470,11470,11470,0
20240725,182400,5877941930,11470,11470,11470,11470,0
20240725,182300,5877941930,11470,11470,11470,11470,0
20240725,182200,5877941930,11470,11470,11470,11470,0
20240725,182100,5877941930,11470,11470,11470,11470,0
20240725,182000,5877941930,11470,11470,11470,11470,0
20240725,181900,5877941930,11470,11470,11470,11470,0
20240725,181800,5877941930,11470,11470,11470,11470,0
20240725,181700,5877941930,11470,11470,11470,11470,0
20240725,181600,5877941930,11470,11470,11470,11470,2559
20240725,181500,5877941930,11470,11470,11470,11470,0
20240725,181400,5877941930,11470,11470,11470,11470,0
20240725,181300,5877941930,11470,11470,11470,11470,0
20240725,181200,5877941930,11470,11470,11470,11470,0
20240725,181100,5877941930,11470,11470,11470,11470,0
20240725,181000,5877941930,11470,11470,11470,11470,0
20240725,180900,5877941930,11470,11470,11470,11470,0
20240725,180800,5877941930,11470,11470,11470,11470,0
20240725,180700,5877941930,11470,11470,11470,11470,0
20240725,180600,5877941930,11470,11470,11470,11470,0
20240725,180500,5877941930,11470,11470,11470,11470,0
20240725,180400,5877941930,11470,11470,11470,11470,0
20240725,180300,5877941930,11470,11470,11470,11470,0
20240725,180200,5877941930,11470,11470,11470,11470,0
20240725,180100,5877941930,11470,11470,11470,11470,0
20240725,180000,5877941930,11470,11470,11470,11470,0
20240725,175900,5877941930,11470,11470,11470,11470,0
20240725,175800,5877941930,11470,11470,11470,11470,0
20240725,175700,5877941930,11470,11470,11470,11470,0
20240725,175600,5877941930,11470,11470,11470,11470,0
20240725,175500,5877941930,11470,11470,11470,11470,0
20240725,175400,5877941930,11470,11470,11470,11470,0
20240725,175300,5877941930,11470,11470,11470,11470,0
20240725,175200,5877941930,11470,11470,11470,11470,0
20240725,175100,5877941930,11470,11470,11470,11470,0
20240725,175000,5877941930,11470,11470,11470,11470,0
20240725,174900,5877941930,11470,11470,11470,11470,0
20240725,174800,5877941930,11470,11470,11470,11470,0
20240725,174700,5877941930,11470,11470,11470,11470,0
20240725,174600,5877941930,11470,11470,11470,11470,2559
20240725,174500,5877941930,11470,11470,11470,11470,0
20240725,174400,5877941930,11470,11470,11470,11470,0
20240725,174300,5877941930,11470,11470,11470,11470,0
20240725,174200,5877941930,11470,11470,11470,11470,0
20240725,174100,5877941930,11470,11470,11470,11470,0
20240725,174000,5877941930,11470,11470,11470,11470,0
20240725,173900,5877941930,11470,11470,11470,11470,0
20240725,173800,5877941930,11470,11470,11470,11470,0
20240725,173700,5877941930,11470,11470,11470,11470,0
20240725,173600,5877941930,11470,11470,11470,11470,0
20240725,173500,5877941930,11470,11470,11470,11470,0
20240725,173400,5877941930,11470,11470,11470,11470,0
20240725,173300,5877941930,11470,11470,11470,11470,0
20240725,173200,5877941930,11470,11470,11470,11470,0
20240725,173100,5877941930,11470,11470,11470,11470,0
20240725,173000,5877941930,11470,11470,11470,11470,0
20240725,172900,5877941930,11470,11470,11470,11470,0
20240725,172800,5877941930,11470,11470,11470,11470,0
20240725,172700,5877941930,11470,11470,11470,11470,0
20240725,172600,5877941930,11470,11470,11470,11470,0
20240725,172500,5877941930,11470,11470,11470,11470,0
20240725,172400,5877941930,11470,11470,11470,11470,0
20240725,172300,5877941930,11470,11470,11470,11470,0
20240725,172200,5877941930,11470,11470,11470,11470,0
20240725,172100,5877941930,11470,11470,11470,11470,0
20240725,172000,5877941930,11470,11470,11470,11470,0
20240725,171900,5877941930,11470,11470,11470,11470,0
20240725,171800,5877941930,11470,11470,11470,11470,0
20240725,171700,5877941930,11470,11470,11470,11470,0
20240725,171600,5877941930,11470,11470,11470,11470,2559
20240725,171500,5877941930,11470,11470,11470,11470,0
20240725,171400,5877941930,11470,11470,11470,11470,0
20240725,171300,5877941930,11470,11470,11470,11470,0
20240725,171200,5877941930,11470,11470,11470,11470,0
20240725,171100,5877941930,11470,11470,11470,11470,0
20240725,171000,5877941930,11470,11470,11470,11470,0
20240725,170900,5877941930,11470,11470,11470,11470,0
20240725,170800,5877941930,11470,11470,11470,11470,0
20240725,170700,5877941930,11470,11470,11470,11470,0
20240725,170600,5877941930,11470,11470,11470,11470,0
20240725,170500,5877941930,11470,11470,11470,11470,0
20240725,170400,5877941930,11470,11470,11470,11470,0
20240725,170300,5877941930,11470,11470,11470,11470,0
20240725,170200,5877941930,11470,11470,11470,11470,0
20240725,170100,5877941930,11470,11470,11470,11470,0
20240725,170000,5877941930,11470,11470,11470,11470,0
20240725,165900,5877941930,11470,11470,11470,11470,0
20240725,165800,5877941930,11470,11470,11470,11470,0
20240725,165700,5877941930,11470,11470,11470,11470,0
20240725,165600,5877941930,11470,11470,11470,11470,0
20240725,165500,5877941930,11470,11470,11470,11470,0
20240725,165400,5877941930,11470,11470,11470,11470,0
20240725,165300,5877941930,11470,11470,11470,11470,0
20240725,165200,5877941930,11470,11470,11470,11470,0
20240725,165100,5877941930,11470,11470,11470,11470,0
20240725,165000,5877941930,11470,11470,11470,11470,0
20240725,164900,5877941930,11470,11470,11470,11470,0
20240725,164800,5877941930,11470,11470,11470,11470,0
20240725,164700,5877941930,11470,11470,11470,11470,0
20240725,164600,5877941930,11470,11470,11470,11470,2559
20240725,164500,5877941930,11470,11470,11470,11470,0
20240725,164400,5877941930,11470,11470,11470,11470,0
20240725,164300,5877941930,11470,11470,11470,11470,0
20240725,164200,5877941930,11470,11470,11470,11470,0
20240725,164100,5877941930,11470,11470,11470,11470,0
20240725,164000,5877941930,11470,11470,11470,11470,0
20240725,163900,5877941930,11470,11470,11470,11470,0
20240725,163800,5877941930,11470,11470,11470,11470,0
20240725,163700,5877941930,11470,11470,11470,11470,0
20240725,163600,5877941930,11470,11470,11470,11470,0
20240725,163500,5877941930,11470,11470,11470,11470,0
20240725,163400,5877941930,11470,11470,11470,11470,0
20240725,163300,5877941930,11470,11470,11470,11470,0
20240725,163200,5877941930,11470,11470,11470,11470,0
20240725,163100,5877941930,11470,11470,11470,11470,0
20240725,163000,5877941930,11470,11470,11470,11470,0
20240725,162900,5877941930,11470,11470,11470,11470,0
20240725,162800,5877941930,11470,11470,11470,11470,0
20240725,162700,5877941930,11470,11470,11470,11470,0
20240725,162600,5877941930,11470,11470,11470,11470,0
20240725,162500,5877941930,11470,11470,11470,11470,0
20240725,162400,5877941930,11470,11470,11470,11470,0
20240725,162300,5877941930,11470,11470,11470,11470,0
20240725,162200,5877941930,11470,11470,11470,11470,0
20240725,162100,5877941930,11470,11470,11470,11470,0
20240725,162000,5877941930,11470,11470,11470,11470,0
20240725,161900,5877941930,11470,11470,11470,11470,0
20240725,161800,5877941930,11470,11470,11470,11470,0
20240725,161700,5877941930,11470,11470,11470,11470,0
20240725,161600,5877941930,11470,11470,11470,11470,2559
20240725,161500,5877941930,11470,11470,11470,11470,0
20240725,161400,5877941930,11470,11470,11470,11470,0
20240725,161300,5877941930,11470,11470,11470,11470,0
20240725,161200,5877941930,11470,11470,11470,11470,0
20240725,161100,5877941930,11470,11470,11470,11470,0
20240725,161000,5877941930,11470,11470,11470,11470,0
20240725,160900,5877941930,11470,11470,11470,11470,0
20240725,160800,5877941930,11470,11470,11470,11470,0
20240725,160700,5877941930,11470,11470,11470,11470,0
20240725,160600,5877941930,11470,11470,11470,11470,0
20240725,160500,5877941930,11470,11470,11470,11470,0
20240725,160400,5877941930,11470,11470,11470,11470,0
20240725,160300,5877941930,11470,11470,11470,11470,0
20240725,160200,5877941930,11470,11470,11470,11470,0
20240725,160100,5877941930,11470,11470,11470,11470,0
20240725,160000,5877941930,11470,11470,11470,11470,0
20240725,155900,5877941930,11470,11470,11470,11470,0
20240725,155800,5877941930,11470,11470,11470,11470,0
20240725,155700,5877941930,11470,11470,11470,11470,0
20240725,155600,5877941930,11470,11470,11470,11470,0
20240725,155500,5877941930,11470,11470,11470,11470,0
20240725,155400,5877941930,11470,11470,11470,11470,0
20240725,155300,5877941930,11470,11470,11470,11470,0
20240725,155200,5877941930,11470,11470,11470,11470,0
20240725,155100,5877941930,11470,11470,11470,11470,0
20240725,155000,5877941930,11470,11470,11470,11470,0
20240725,154900,5877941930,11470,11470,11470,11470,0
20240725,154800,5877941930,11470,11470,11470,11470,0
20240725,154700,5877941930,11470,11470,11470,11470,0
20240725,154600,5877941930,11470,11470,11470,11470,2559
20240725,154500,5877941930,11470,11470,11470,11470,0
20240725,154400,5877941930,11470,11470,11470,11470,0
20240725,154300,5877941930,11470,11470,11470,11470,0
20240725,154200,5877941930,11470,11470,11470,11470,0
20240725,154100,5877941930,11470,11470,11470,11470,0
20240725,154000,5877941930,11470,11470,11470,11470,0
20240725,153900,5877941930,11470,11470,11470,11470,0
20240725,153800,5877941930,11470,11470,11470,11470,0
20240725,153700,5877941930,11470,11470,11470,11470,0
20240725,153600,5877941930,11470,11470,11470,11470,0
20240725,153500,5877941930,11470,11470,11470,11470,0
20240725,153400,5877941930,11470,11470,11470,11470,0
20240725,153300,5877941930,11470,11470,11470,11470,0
20240725,153200,5877941930,11470,11470,11470,11470,0
20240725,153100,5877941930,11470,11470,11470,11470,0
20240725,153000,5877941930,11470,11470,11470,11470,2559
20240725,152900,5848590200,11410,11410,11410,11410,0
20240725,152800,5848590200,11410,11410,11410,11410,0
20240725,152700,5848590200,11410,11410,11410,11410,0
20240725,152600,5848590200,11410,11410,11410,11410,0
20240725,152500,5848590200,11410,11410,11410,11410,0
20240725,152400,5848590200,11410,11410,11410,11410,0
20240725,152300,5848590200,11410,11410,11410,11410,0
20240725,152200,5848590200,11410,11410,11410,11410,0
20240725,152100,5848590200,11410,11410,11410,11410,0
20240725,152000,5848590200,11410,11410,11410,11410,0
20240725,151900,5848590200,11410,11440,11450,11410,2814
20240725,151800,5816445050,11440,11440,11450,11430,1299
20240725,151700,5801587470,11450,11450,11470,11440,931
20240725,151600,5790922650,11440,11470,11470,11440,833
20240725,151500,5781375160,11460,11460,11470,11450,443
20240725,151400,5776298250,11460,11450,11470,11430,891
20240725,151300,5766092290,11470,11460,11480,11450,1376
20240725,151200,5750322450,11450,11470,11470,11450,895
20240725,151100,5740067340,11470,11460,11480,11460,854
20240725,151000,5730272250,11460,11460,11470,11460,755
20240725,150900,5721616460,11430,11460,11470,11430,1108
20240725,150800,5708937480,11470,11460,11470,11450,792
20240725,150700,5699860080,11460,11490,11490,11460,445
20240725,150600,5694757910,11500,11430,11500,11410,2302
20240725,150500,5668445610,11490,11460,11500,11440,1124
20240725,150400,5655557610,11460,11490,11490,11460,6548
20240725,150300,5580392920,11480,11520,11540,11480,14207
20240725,150200,5416917650,11520,11540,11540,11520,546
20240725,150100,5410626570,11540,11550,11550,11530,3032
20240725,150000,5375645060,11550,11490,11550,11490,1843
20240725,145900,5354413090,11500,11500,11530,11500,2131
20240725,145800,5329889240,11490,11480,11500,11480,2096
20240725,145700,5305807300,11490,11470,11500,11470,1801
20240725,145600,5285133210,11460,11440,11470,11440,1681
20240725,145500,5265877250,11460,11420,11460,11420,1804
20240725,145400,5245246210,11430,11410,11440,11400,2005
20240725,145300,5222338820,11400,11390,11400,11380,2457
20240725,145200,5194360300,11400,11400,11420,11400,995
20240725,145100,5183014930,11400,11420,11420,11400,2381
20240725,145000,5155861930,11420,11420,11430,11410,1219
20240725,144900,5141940380,11410,11440,11450,11410,5364
20240725,144800,5080682970,11430,11440,11440,11430,1787
20240725,144700,5060250450,11440,11440,11440,11430,1253
20240725,144600,5045923910,11440,11450,11450,11430,1408
20240725,144500,5029823000,11450,11450,11450,11430,3413
20240725,144400,4990800710,11450,11450,11450,11440,1561
20240725,144300,4972936400,11440,11430,11460,11430,1993
20240725,144200,4950140560,11440,11450,11450,11430,1083
20240725,144100,4937752530,11450,11450,11460,11440,1119
20240725,144000,4924949300,11440,11440,11460,11430,3329
20240725,143900,4886860910,11430,11430,11440,11430,2005
20240725,143800,4863939810,11430,11440,11440,11430,1635
20240725,143700,4845243850,11440,11440,11450,11420,2998
20240725,143600,4810972270,11430,11470,11470,11430,1594
20240725,143500,4792729490,11470,11470,11470,11450,1526
20240725,143400,4775248220,11470,11440,11470,11440,4617
20240725,143300,4722378500,11440,11470,11470,11440,3717
20240725,143200,4679815000,11470,11490,11490,11460,1255
20240725,143100,4665424740,11500,11510,11510,11450,4618
20240725,143000,4612394470,11510,11510,11530,11500,1416
20240725,142900,4596102960,11510,11520,11520,11500,1965
20240725,142800,4573485970,11510,11510,11520,11500,2133
20240725,142700,4548938580,11510,11510,11510,11500,1709
20240725,142600,4529275290,11520,11520,11520,11510,2597
20240725,142500,4499378020,11530,11530,11530,11520,1277
20240725,142400,4484662350,11540,11540,11540,11530,418
20240725,142300,4479839200,11540,11520,11550,11520,1632
20240725,142200,4461015800,11520,11540,11540,11520,3214
20240725,142100,4423964300,11540,11550,11560,11540,1667
20240725,142000,4404707380,11540,11560,11570,11540,4685
20240725,141900,4350585120,11560,11580,11580,11550,3634
20240725,141800,4308563790,11580,11600,11610,11580,1136
20240725,141700,4295386060,11570,11610,11620,11570,3203
20240725,141600,4258270060,11610,11610,11620,11610,622
20240725,141500,4251046460,11610,11610,11610,11610,659
20240725,141400,4243395470,11620,11640,11640,11620,300
20240725,141300,4239907610,11640,11630,11640,11620,1011
20240725,141200,4228155170,11640,11660,11660,11630,587
20240725,141100,4221323380,11650,11660,11660,11650,553
20240725,141000,4214879180,11660,11660,11670,11660,657
20240725,140900,4207218510,11670,11660,11670,11650,659
20240725,140800,4199538050,11650,11660,11660,11650,694
20240725,140700,4191452940,11670,11670,11670,11650,132
20240725,140600,4189914940,11660,11630,11680,11630,404
20240725,140500,4185204560,11630,11670,11670,11630,509
20240725,140400,4179283660,11670,11650,11670,11610,677
20240725,140300,4171385690,11640,11630,11640,11610,242
20240725,140200,4168572790,11610,11620,11620,11610,100
20240725,140100,4167411670,11610,11610,11610,11610,161
20240725,140000,4165542460,11590,11580,11590,11580,644
20240725,135900,4158079710,11570,11570,11590,11570,5063
20240725,135800,4099491650,11570,11590,11590,11570,1647
20240725,135700,4080423380,11600,11580,11600,11570,2930
20240725,135600,4046465950,11580,11580,11590,11580,2149
20240725,135500,4021580300,11590,11600,11600,11590,2898
20240725,135400,3987976980,11600,11600,11630,11600,4821
20240725,135300,3932000860,11620,11600,11630,11590,2432
20240725,135200,3903787330,11600,11620,11620,11590,1642
20240725,135100,3884726430,11610,11600,11620,11590,2010
20240725,135000,3861397450,11600,11590,11600,11580,1683
20240725,134900,3841885210,11590,11590,11600,11580,2161
20240725,134800,3816840260,11590,11590,11600,11590,1944
20240725,134700,3794305950,11590,11600,11610,11590,1876
20240725,134600,3772550080,11600,11610,11610,11600,2182
20240725,134500,3747229800,11610,11620,11620,11600,1976
20240725,134400,3724293860,11620,11630,11670,11620,1547
20240725,134300,3706311450,11630,11630,11650,11620,2063
20240725,134200,3682319790,11640,11690,11690,11620,3650
20240725,134100,3639794590,11700,11740,11740,11700,1593
20240725,134000,3621139890,11740,11730,11750,11730,407
20240725,133900,3616365750,11770,11770,11780,11770,589
20240725,133800,3609433150,11730,11770,11770,11730,56
20240725,133700,3608774150,11730,11780,11780,11730,164
20240725,133600,3606848380,11780,11730,11780,11730,405
20240725,133500,3602090120,11730,11730,11730,11730,58
20240725,133400,3601409780,11730,11730,11730,11730,12
20240725,133300,3601269020,11740,11750,11750,11740,8
20240725,133200,3601175080,11750,11740,11750,11740,77
20240725,133100,3600270340,11760,11760,11770,11760,132
20240725,133000,3598718010,11760,11760,11770,11760,535
20240725,132900,3592425900,11760,11760,11760,11760,47
20240725,132800,3591873180,11700,11720,11760,11700,299
20240725,132700,3588365210,11720,11710,11720,11700,540
20240725,132600,3582042480,11720,11720,11720,11720,277
20240725,132500,3578796040,11730,11730,11730,11730,11
20240725,132400,3578667010,11750,11740,11750,11740,137
20240725,132300,3577058400,11750,11710,11750,11710,297
20240725,132200,3573574050,11700,11710,11710,11700,221
20240725,132100,3570986820,11710,11700,11710,11700,325
20240725,132000,3567183330,11710,11710,11710,11710,1
20240725,131900,3567171620,11690,11700,11700,11690,190
20240725,131800,3564949750,11700,11720,11720,11700,568
20240725,131700,3558302970,11720,11730,11730,11720,31
20240725,131600,3557939540,11730,11730,11730,11730,434
20240725,131500,3552848720,11750,11730,11750,11730,373
20240725,131400,3548468640,11730,11730,11730,11730,87
20240725,131300,3547448130,11730,11740,11740,11730,1561
20240725,131200,3529136680,11750,11730,11750,11730,140
20240725,131100,3527492480,11730,11730,11750,11730,333
20240725,131000,3523584390,11740,11730,11740,11730,2
20240725,130900,3523560920,11740,11730,11740,11730,187
20240725,130800,3521366680,11750,11750,11750,11750,0
20240725,130700,3521366680,11750,11750,11750,11730,512
20240725,130600,3515350880,11730,11750,11750,11730,713
20240725,130500,3506975950,11730,11720,11750,11720,358
20240725,130400,3502777410,11720,11730,11730,11720,343
20240725,130300,3498755750,11710,11710,11710,11710,12
20240725,130200,3498615230,11730,11730,11730,11730,172
20240725,130100,3496597670,11740,11740,11740,11740,3
20240725,130000,3496562450,11710,11740,11740,11710,417
20240725,125900,3491678880,11720,11720,11720,11720,8
20240725,125800,3491585120,11750,11720,11750,11710,429
20240725,125700,3486555370,11710,11710,11710,11710,0
20240725,125600,3486555370,11710,11720,11720,11710,70
20240725,125500,3485735640,11750,11720,11750,11720,279
20240725,125400,3482457690,11720,11730,11750,11720,3963
20240725,125300,3435978200,11730,11730,11730,11730,106
20240725,125200,3434734820,11730,11730,11730,11730,176
20240725,125100,3432670340,11720,11710,11720,11710,222
20240725,125000,3430068510,11720,11720,11720,11720,55
20240725,124900,3429423910,11720,11720,11720,11720,208
20240725,124800,3426986150,11720,11720,11720,11720,607
20240725,124700,3419872110,11700,11730,11730,11700,275
20240725,124600,3416648040,11730,11710,11730,11710,110
20240725,124500,3415359900,11700,11710,11710,11700,209
20240725,124400,3412913860,11710,11730,11740,11710,418
20240725,124300,3408012390,11730,11740,11750,11730,271
20240725,124200,3404829120,11740,11740,11740,11740,56
20240725,124100,3404171680,11750,11750,11750,11740,348
20240725,124000,3400084300,11740,11740,11740,11740,182
20240725,123900,3397947620,11750,11750,11750,11750,93
20240725,123800,3396854870,11750,11740,11750,11740,282
20240725,123700,3393543990,11740,11750,11750,11740,26
20240725,123600,3393238710,11750,11760,11760,11750,63
20240725,123500,3392498410,11750,11750,11750,11750,56
20240725,123400,3391840410,11760,11750,11760,11750,285
20240725,123300,3388491190,11760,11770,11770,11760,59
20240725,123200,3387797340,11770,11780,11780,11770,92
20240725,123100,3386714490,11790,11790,11790,11790,0
20240725,123000,3386714490,11790,11790,11790,11790,0
20240725,122900,3386714490,11790,11790,11800,11790,147
20240725,122800,3384980660,11800,11820,11820,11800,41
20240725,122700,3384496500,11820,11810,11820,11810,124
20240725,122600,3383030990,11800,11800,11800,11800,57
20240725,122500,3382358390,11800,11810,11810,11800,511
20240725,122400,3376328090,11800,11800,11800,11790,267
20240725,122300,3373179690,11800,11810,11810,11800,111
20240725,122200,3371868950,11810,11800,11810,11800,305
20240725,122100,3368267630,11750,11820,11820,11750,225
20240725,122000,3365615420,11820,11760,11830,11760,1244
20240725,121900,3350941500,11760,11750,11760,11740,240
20240725,121800,3348121560,11750,11720,11750,11720,283
20240725,121700,3344797300,11720,11720,11720,11720,3
20240725,121600,3344762140,11720,11730,11740,11720,189
20240725,121500,3342546840,11740,11730,11740,11730,42
20240725,121400,3342054080,11710,11740,11750,11710,170
20240725,121300,3340062120,11750,11750,11750,11750,0
20240725,121200,3340062120,11750,11740,11750,11720,185
20240725,121100,3337892410,11750,11750,11750,11750,0
20240725,121000,3337892410,11750,11710,11750,11700,822
20240725,120900,3328245530,11730,11700,11730,11700,57
20240725,120800,3327576950,11710,11710,11710,11700,207
20240725,120700,3325152990,11710,11750,11750,11710,51
20240725,120600,3324553780,11750,11710,11750,11710,257
20240725,120500,3321540330,11710,11710,11710,11710,83
20240725,120400,3320568400,11710,11710,11710,11710,89
20240725,120300,3319526210,11670,11710,11710,11670,116
20240725,120200,3318172450,11660,11660,11670,11660,270
20240725,120100,3315023340,11650,11670,11670,11650,128
20240725,120000,3313531820,11650,11640,11650,11640,230
20240725,115900,3310854020,11640,11640,11640,11620,391
20240725,115800,3306305080,11620,11630,11630,11620,341
20240725,115700,3302339390,11640,11610,11640,11610,1607
20240725,115600,3283645950,11620,11610,11620,11610,372
20240725,115500,3279326770,11600,11610,11610,11600,389
20240725,115400,3274814220,11610,11600,11610,11600,191
20240725,115300,3272598590,11600,11600,11610,11600,335
20240725,115200,3268712170,11600,11600,11610,11600,194
20240725,115100,3266461720,11600,11620,11620,11600,317
20240725,115000,3262782410,11610,11600,11620,11600,709
20240725,114900,3254551490,11610,11610,11610,11610,173
20240725,114800,3252542960,11610,11620,11620,11600,893
20240725,114700,3242169780,11610,11620,11620,11610,189
20240725,114600,3239973710,11630,11620,11630,11610,299
20240725,114500,3236500870,11630,11640,11640,11630,140
20240725,114400,3234872000,11640,11630,11640,11620,558
20240725,114300,3228383380,11600,11610,11660,11600,75
20240725,114200,3227511190,11600,11590,11600,11590,860
20240725,114100,3217537600,11590,11590,11600,11590,345
20240725,114000,3213538570,11600,11600,11600,11600,99
20240725,113900,3212390170,11600,11610,11610,11600,361
20240725,113800,3208200090,11610,11600,11610,11600,222
20240725,113700,3205624790,11600,11600,11600,11600,527
20240725,113600,3199511590,11600,11620,11620,11600,1101
20240725,113500,3186737460,11630,11620,11630,11610,356
20240725,113400,3182603790,11610,11620,11620,11610,271
20240725,113300,3179456630,11620,11620,11620,11620,227
20240725,113200,3176818890,11610,11620,11620,11610,722
20240725,113100,3168435500,11610,11610,11620,11610,659
20240725,113000,3160784000,11610,11610,11610,11610,115
20240725,112900,3159448850,11610,11610,11610,11610,298
20240725,112800,3155989070,11610,11620,11620,11610,401
20240725,112700,3151333370,11610,11620,11620,11610,427
20240725,112600,3146374250,11620,11620,11620,11610,1143
20240725,112500,3133094210,11620,11620,11620,11620,77
20240725,112400,3132199470,11610,11620,11630,11610,756
20240725,112300,3123414460,11630,11630,11640,11630,148
20240725,112200,3121693120,11630,11650,11650,11630,317
20240725,112100,3118005940,11650,11640,11650,11640,1075
20240725,112000,3105492690,11640,11660,11660,11640,748
20240725,111900,3096780700,11660,11640,11660,11640,85
20240725,111800,3095789760,11630,11670,11690,11630,10303
20240725,111700,2975582170,11670,11670,11710,11670,510
20240725,111600,2969628470,11670,11670,11680,11670,851
20240725,111500,2959696330,11680,11680,11680,11670,330
20240725,111400,2955844980,11670,11670,11680,11670,447
20240725,111300,2950627500,11680,11670,11690,11670,156
20240725,111200,2948805550,11670,11670,11680,11670,2166
20240725,111100,2923527320,11680,11700,11700,11670,3428
20240725,111000,2883490700,11700,11700,11700,11700,425
20240725,110900,2878518200,11700,11710,11710,11700,273
20240725,110800,2875322890,11710,11720,11720,11700,400
20240725,110700,2870641490,11720,11710,11720,11700,267
20240725,110600,2867515880,11700,11720,11720,11700,28
20240725,110500,2867187740,11720,11720,11720,11700,251
20240725,110400,2864246260,11740,11680,11740,11670,788
20240725,110300,2855021690,11680,11700,11700,11680,125
20240725,110200,2853559210,11680,11700,11700,11680,1427
20240725,110100,2836885470,11680,11680,11680,11670,1240
20240725,110000,2822403600,11680,11670,11710,11670,311
20240725,105900,2818773960,11680,11680,11690,11680,326
20240725,105800,2814966010,11690,11720,11720,11670,269
20240725,105700,2811820820,11720,11700,11720,11680,908
20240725,105600,2801202350,11690,11730,11730,11690,1159
20240725,105500,2787618780,11730,11740,11740,11730,235
20240725,105400,2784860710,11740,11780,11780,11740,246
20240725,105300,2781971430,11790,11780,11790,11780,109
20240725,105200,2780687250,11750,11750,11750,11740,564
20240725,105100,2774063450,11740,11750,11750,11740,176
20240725,105000,2771995970,11730,11720,11730,11720,628
20240725,104900,2764633160,11720,11720,11730,11720,516
20240725,104800,2758582960,11730,11790,11790,11730,1831
20240725,104700,2737101790,11790,11730,11790,11730,484
20240725,104600,2731410730,11720,11730,11800,11720,1851
20240725,104500,2709673330,11740,11720,11740,11720,306
20240725,104400,2706085060,11720,11690,11730,11690,318
20240725,104300,2702365050,11690,11710,11730,11690,352
20240725,104200,2698242690,11700,11700,11700,11690,446
20240725,104100,2693026520,11710,11680,11710,11680,200
20240725,104000,2690689550,11680,11690,11690,11680,412
20240725,103900,2685877380,11690,11680,11700,11680,431
20240725,103800,2680841950,11690,11670,11690,11670,244
20240725,103700,2677994430,11710,11680,11710,11680,241
20240725,103600,2675177120,11670,11620,11680,11620,6789
20240725,103500,2596048320,11620,11620,11620,11620,254
20240725,103400,2593096840,11620,11640,11650,11620,594
20240725,103300,2586189560,11640,11620,11640,11610,1406
20240725,103200,2569828220,11610,11630,11630,11600,458
20240725,103100,2564512130,11610,11610,11610,11590,786
20240725,103000,2555388770,11600,11590,11600,11580,632
20240725,102900,2548064560,11590,11580,11590,11580,193
20240725,102800,2545829280,11580,11600,11600,11580,644
20240725,102700,2538361390,11590,11590,11600,11590,494
20240725,102600,2532634850,11600,11600,11600,11590,556
20240725,102500,2526186010,11630,11600,11640,11590,831
20240725,102400,2516542450,11600,11590,11600,11590,245
20240725,102300,2513702880,11590,11600,11600,11590,510
20240725,102200,2507791460,11600,11590,11600,11590,982
20240725,102100,2496408080,11590,11620,11630,11590,2080
20240725,102000,2472258760,11630,11630,11630,11610,1324
20240725,101900,2456884640,11630,11560,11630,11550,4647
20240725,101800,2403088720,11570,11610,11610,11570,2048
20240725,101700,2379360400,11610,11620,11620,11580,5327
20240725,101600,2317605420,11620,11640,11640,11620,525
20240725,101500,2311503640,11640,11630,11640,11630,491
20240725,101400,2305791990,11630,11630,11650,11620,883
20240725,101300,2295526570,11630,11640,11640,11630,1757
20240725,101200,2275089120,11640,11650,11650,11640,528
20240725,101100,2268942430,11650,11650,11660,11630,2772
20240725,101000,2236689470,11640,11630,11650,11630,772
20240725,100900,2227709530,11630,11690,11690,11630,732
20240725,100800,2219182260,11690,11620,11700,11620,1261
20240725,100700,2204467290,11620,11550,11680,11510,7612
20240725,100600,2116554420,11550,11630,11660,11550,7778
20240725,100500,2026408920,11630,11670,11680,11610,6129
20240725,100400,1955027980,11660,11680,11680,11660,1121
20240725,100300,1941945400,11680,11690,11690,11670,426
20240725,100200,1936968720,11700,11690,11700,11660,4366
20240725,100100,1885998570,11690,11700,11720,11690,5964
20240725,100000,1816221700,11720,11740,11750,11700,3157
20240725,095900,1779222930,11740,11730,11760,11730,327
20240725,095800,1775384530,11730,11720,11730,11710,599
20240725,095700,1768366780,11730,11750,11750,11720,1691
20240725,095600,1748543070,11760,11750,11760,11730,4680
20240725,095500,1693587400,11740,11760,11760,11720,1098
20240725,095400,1680704060,11760,11790,11790,11730,5871
20240725,095300,1611705790,11790,11790,11800,11780,1334
20240725,095200,1595986360,11780,11790,11790,11780,960
20240725,095100,1584673560,11790,11800,11810,11790,1151
20240725,095000,1571090320,11800,11830,11830,11790,1937
20240725,094900,1548205890,11850,11870,11870,11830,1603
20240725,094800,1529215210,11850,11870,11870,11850,2363
20240725,094700,1501168810,11900,11870,11920,11830,746
20240725,094600,1492298180,11870,11820,11970,11820,1731
20240725,094500,1471767680,11820,11800,11830,11800,516
20240725,094400,1465670220,11790,11790,11830,11790,2040
20240725,094300,1441592910,11790,11740,11800,11740,3498
20240725,094200,1400396230,11740,11750,11750,11730,1149
20240725,094100,1386910010,11740,11830,11840,11740,13068
20240725,094000,1232707390,11830,11860,11860,11830,932
20240725,093900,1221679770,11830,11840,11860,11830,986
20240725,093800,1210001480,11840,11860,11860,11840,1762
20240725,093700,1189124700,11850,11870,11870,11850,1623
20240725,093600,1169872830,11880,11900,11900,11870,1130
20240725,093500,1156446010,11900,11940,11940,11890,3805
20240725,093400,1111121790,11940,11970,11970,11940,1773
20240725,093300,1089934810,11970,11940,11990,11940,1019
20240725,093200,1077754640,12000,11950,12000,11930,1468
20240725,093100,1060211250,11950,11950,11950,11920,1315
20240725,093000,1044517280,11950,12030,12040,11950,5383
20240725,092900,979983290,12020,12020,12020,12020,237
20240725,092800,977134550,12030,12010,12050,12010,461
20240725,092700,971586990,12050,12070,12070,12000,6148
20240725,092600,897643850,12070,12040,12090,12040,1834
20240725,092500,875529930,12030,12080,12080,12010,3036
20240725,092400,838918800,12090,12130,12130,12090,912
20240725,092300,827876830,12120,12120,12130,12100,1162
20240725,092200,813800740,12100,12160,12170,12070,4548
20240725,092100,758726340,12190,12090,12190,12090,3574
20240725,092000,715267320,12090,12060,12090,12050,2506
20240725,091900,685026670,12070,11960,12070,11960,3339
20240725,091800,644809630,12010,11990,12010,11930,4015
20240725,091700,596617460,11920,11970,12000,11920,3460
20240725,091600,555253810,11970,11930,12010,11930,4786
20240725,091500,497975440,11930,11940,11940,11920,483
20240725,091400,492212460,11950,12010,12010,11950,1881
20240725,091300,469673070,11970,11990,11990,11970,2466
20240725,091200,440142120,12020,12010,12030,11980,2087
20240725,091100,415099400,12010,12020,12030,12000,3942
20240725,091000,367763720,12020,12010,12020,12000,774
20240725,090900,358464930,12020,12040,12050,12000,3346
20240725,090800,318238930,12040,12040,12050,12030,770
20240725,090700,308970480,12040,11980,12040,11970,5755
20240725,090600,239874450,11970,12000,12000,11970,1992
20240725,090500,215985660,11990,11990,11990,11980,2506
20240725,090400,185951140,11980,11970,11990,11970,3373
20240725,090300,145540050,11970,11850,11970,11850,1850
20240725,090200,123507830,11850,11820,11860,11800,4114
20240725,090100,74931540,11820,11870,11880,11820,3410
20240725,090000,34598170,11870,11830,11890,11820,2923