KissMeData/200230/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,203200,166675502,680,680,680,680,1690
20240725,203100,166675502,680,680,680,680,0
20240725,203000,166675502,680,680,680,680,0
20240725,202900,166675502,680,680,680,680,0
20240725,202800,166675502,680,680,680,680,0
20240725,202700,166675502,680,680,680,680,0
20240725,202600,166675502,680,680,680,680,0
20240725,202500,166675502,680,680,680,680,0
20240725,202400,166675502,680,680,680,680,0
20240725,202300,166675502,680,680,680,680,0
20240725,202200,166675502,680,680,680,680,0
20240725,202100,166675502,680,680,680,680,0
20240725,202000,166675502,680,680,680,680,0
20240725,201900,166675502,680,680,680,680,0
20240725,201800,166675502,680,680,680,680,0
20240725,201700,166675502,680,680,680,680,0
20240725,201600,166675502,680,680,680,680,0
20240725,201500,166675502,680,680,680,680,0
20240725,201400,166675502,680,680,680,680,0
20240725,201300,166675502,680,680,680,680,0
20240725,201200,166675502,680,680,680,680,0
20240725,201100,166675502,680,680,680,680,0
20240725,201000,166675502,680,680,680,680,0
20240725,200900,166675502,680,680,680,680,0
20240725,200800,166675502,680,680,680,680,0
20240725,200700,166675502,680,680,680,680,0
20240725,200600,166675502,680,680,680,680,0
20240725,200500,166675502,680,680,680,680,0
20240725,200400,166675502,680,680,680,680,0
20240725,200300,166675502,680,680,680,680,0
20240725,200200,166675502,680,680,680,680,1690
20240725,200100,166675502,680,680,680,680,0
20240725,200000,166675502,680,680,680,680,0
20240725,195900,166675502,680,680,680,680,0
20240725,195800,166675502,680,680,680,680,0
20240725,195700,166675502,680,680,680,680,0
20240725,195600,166675502,680,680,680,680,0
20240725,195500,166675502,680,680,680,680,0
20240725,195400,166675502,680,680,680,680,0
20240725,195300,166675502,680,680,680,680,0
20240725,195200,166675502,680,680,680,680,0
20240725,195100,166675502,680,680,680,680,0
20240725,195000,166675502,680,680,680,680,0
20240725,194900,166675502,680,680,680,680,0
20240725,194800,166675502,680,680,680,680,0
20240725,194700,166675502,680,680,680,680,0
20240725,194600,166675502,680,680,680,680,0
20240725,194500,166675502,680,680,680,680,0
20240725,194400,166675502,680,680,680,680,0
20240725,194300,166675502,680,680,680,680,0
20240725,194200,166675502,680,680,680,680,0
20240725,194100,166675502,680,680,680,680,0
20240725,194000,166675502,680,680,680,680,0
20240725,193900,166675502,680,680,680,680,0
20240725,193800,166675502,680,680,680,680,0
20240725,193700,166675502,680,680,680,680,0
20240725,193600,166675502,680,680,680,680,0
20240725,193500,166675502,680,680,680,680,0
20240725,193400,166675502,680,680,680,680,0
20240725,193300,166675502,680,680,680,680,0
20240725,193200,166675502,680,680,680,680,1690
20240725,193100,166675502,680,680,680,680,0
20240725,193000,166675502,680,680,680,680,0
20240725,192900,166675502,680,680,680,680,0
20240725,192800,166675502,680,680,680,680,0
20240725,192700,166675502,680,680,680,680,0
20240725,192600,166675502,680,680,680,680,0
20240725,192500,166675502,680,680,680,680,0
20240725,192400,166675502,680,680,680,680,0
20240725,192300,166675502,680,680,680,680,0
20240725,192200,166675502,680,680,680,680,0
20240725,192100,166675502,680,680,680,680,0
20240725,192000,166675502,680,680,680,680,0
20240725,191900,166675502,680,680,680,680,0
20240725,191800,166675502,680,680,680,680,0
20240725,191700,166675502,680,680,680,680,0
20240725,191600,166675502,680,680,680,680,0
20240725,191500,166675502,680,680,680,680,0
20240725,191400,166675502,680,680,680,680,0
20240725,191300,166675502,680,680,680,680,0
20240725,191200,166675502,680,680,680,680,0
20240725,191100,166675502,680,680,680,680,0
20240725,191000,166675502,680,680,680,680,0
20240725,190900,166675502,680,680,680,680,0
20240725,190800,166675502,680,680,680,680,0
20240725,190700,166675502,680,680,680,680,0
20240725,190600,166675502,680,680,680,680,0
20240725,190500,166675502,680,680,680,680,0
20240725,190400,166675502,680,680,680,680,0
20240725,190300,166675502,680,680,680,680,0
20240725,190200,166675502,680,680,680,680,1690
20240725,190100,166675502,680,680,680,680,0
20240725,190000,166675502,680,680,680,680,0
20240725,185900,166675502,680,680,680,680,0
20240725,185800,166675502,680,680,680,680,0
20240725,185700,166675502,680,680,680,680,0
20240725,185600,166675502,680,680,680,680,0
20240725,185500,166675502,680,680,680,680,0
20240725,185400,166675502,680,680,680,680,0
20240725,185300,166675502,680,680,680,680,0
20240725,185200,166675502,680,680,680,680,0
20240725,185100,166675502,680,680,680,680,0
20240725,185000,166675502,680,680,680,680,0
20240725,184900,166675502,680,680,680,680,0
20240725,184800,166675502,680,680,680,680,0
20240725,184700,166675502,680,680,680,680,0
20240725,184600,166675502,680,680,680,680,0
20240725,184500,166675502,680,680,680,680,0
20240725,184400,166675502,680,680,680,680,0
20240725,184300,166675502,680,680,680,680,0
20240725,184200,166675502,680,680,680,680,0
20240725,184100,166675502,680,680,680,680,0
20240725,184000,166675502,680,680,680,680,0
20240725,183900,166675502,680,680,680,680,0
20240725,183800,166675502,680,680,680,680,0
20240725,183700,166675502,680,680,680,680,0
20240725,183600,166675502,680,680,680,680,0
20240725,183500,166675502,680,680,680,680,0
20240725,183400,166675502,680,680,680,680,0
20240725,183300,166675502,680,680,680,680,0
20240725,183200,166675502,680,680,680,680,1690
20240725,183100,166675502,680,680,680,680,0
20240725,183000,166675502,680,680,680,680,0
20240725,182900,166675502,680,680,680,680,0
20240725,182800,166675502,680,680,680,680,0
20240725,182700,166675502,680,680,680,680,0
20240725,182600,166675502,680,680,680,680,0
20240725,182500,166675502,680,680,680,680,0
20240725,182400,166675502,680,680,680,680,0
20240725,182300,166675502,680,680,680,680,0
20240725,182200,166675502,680,680,680,680,0
20240725,182100,166675502,680,680,680,680,0
20240725,182000,166675502,680,680,680,680,0
20240725,181900,166675502,680,680,680,680,0
20240725,181800,166675502,680,680,680,680,0
20240725,181700,166675502,680,680,680,680,0
20240725,181600,166675502,680,680,680,680,0
20240725,181500,166675502,680,680,680,680,0
20240725,181400,166675502,680,680,680,680,0
20240725,181300,166675502,680,680,680,680,0
20240725,181200,166675502,680,680,680,680,0
20240725,181100,166675502,680,680,680,680,0
20240725,181000,166675502,680,680,680,680,0
20240725,180900,166675502,680,680,680,680,0
20240725,180800,166675502,680,680,680,680,0
20240725,180700,166675502,680,680,680,680,0
20240725,180600,166675502,680,680,680,680,0
20240725,180500,166675502,680,680,680,680,0
20240725,180400,166675502,680,680,680,680,0
20240725,180300,166675502,680,680,680,680,0
20240725,180200,166675502,680,680,680,680,1690
20240725,180100,166675502,680,680,680,680,0
20240725,180000,166675502,680,680,680,680,0
20240725,175900,166675502,680,680,680,680,0
20240725,175800,166675502,680,680,680,680,0
20240725,175700,166675502,680,680,680,680,0
20240725,175600,166675502,680,680,680,680,0
20240725,175500,166675502,680,680,680,680,0
20240725,175400,166675502,680,680,680,680,0
20240725,175300,166675502,680,680,680,680,0
20240725,175200,166675502,680,680,680,680,0
20240725,175100,166675502,680,680,680,680,0
20240725,175000,166675502,680,680,680,680,0
20240725,174900,166675502,680,680,680,680,0
20240725,174800,166675502,680,680,680,680,0
20240725,174700,166675502,680,680,680,680,0
20240725,174600,166675502,680,680,680,680,0
20240725,174500,166675502,680,680,680,680,0
20240725,174400,166675502,680,680,680,680,0
20240725,174300,166675502,680,680,680,680,0
20240725,174200,166675502,680,680,680,680,0
20240725,174100,166675502,680,680,680,680,0
20240725,174000,166675502,680,680,680,680,0
20240725,173900,166675502,680,680,680,680,0
20240725,173800,166675502,680,680,680,680,0
20240725,173700,166675502,680,680,680,680,0
20240725,173600,166675502,680,680,680,680,0
20240725,173500,166675502,680,680,680,680,0
20240725,173400,166675502,680,680,680,680,0
20240725,173300,166675502,680,680,680,680,0
20240725,173200,166675502,680,680,680,680,1690
20240725,173100,166675502,680,680,680,680,0
20240725,173000,166675502,680,680,680,680,0
20240725,172900,166675502,680,680,680,680,0
20240725,172800,166675502,680,680,680,680,0
20240725,172700,166675502,680,680,680,680,0
20240725,172600,166675502,680,680,680,680,0
20240725,172500,166675502,680,680,680,680,0
20240725,172400,166675502,680,680,680,680,0
20240725,172300,166675502,680,680,680,680,0
20240725,172200,166675502,680,680,680,680,0
20240725,172100,166675502,680,680,680,680,0
20240725,172000,166675502,680,680,680,680,0
20240725,171900,166675502,680,680,680,680,0
20240725,171800,166675502,680,680,680,680,0
20240725,171700,166675502,680,680,680,680,0
20240725,171600,166675502,680,680,680,680,0
20240725,171500,166675502,680,680,680,680,0
20240725,171400,166675502,680,680,680,680,0
20240725,171300,166675502,680,680,680,680,0
20240725,171200,166675502,680,680,680,680,0
20240725,171100,166675502,680,680,680,680,0
20240725,171000,166675502,680,680,680,680,0
20240725,170900,166675502,680,680,680,680,0
20240725,170800,166675502,680,680,680,680,0
20240725,170700,166675502,680,680,680,680,0
20240725,170600,166675502,680,680,680,680,0
20240725,170500,166675502,680,680,680,680,0
20240725,170400,166675502,680,680,680,680,0
20240725,170300,166675502,680,680,680,680,0
20240725,170200,166675502,680,680,680,680,1690
20240725,170100,166675502,680,680,680,680,0
20240725,170000,166675502,680,680,680,680,0
20240725,165900,166675502,680,680,680,680,0
20240725,165800,166675502,680,680,680,680,0
20240725,165700,166675502,680,680,680,680,0
20240725,165600,166675502,680,680,680,680,0
20240725,165500,166675502,680,680,680,680,0
20240725,165400,166675502,680,680,680,680,0
20240725,165300,166675502,680,680,680,680,0
20240725,165200,166675502,680,680,680,680,0
20240725,165100,166675502,680,680,680,680,0
20240725,165000,166675502,680,680,680,680,0
20240725,164900,166675502,680,680,680,680,0
20240725,164800,166675502,680,680,680,680,0
20240725,164700,166675502,680,680,680,680,0
20240725,164600,166675502,680,680,680,680,0
20240725,164500,166675502,680,680,680,680,0
20240725,164400,166675502,680,680,680,680,0
20240725,164300,166675502,680,680,680,680,0
20240725,164200,166675502,680,680,680,680,0
20240725,164100,166675502,680,680,680,680,0
20240725,164000,166675502,680,680,680,680,0
20240725,163900,166675502,680,680,680,680,0
20240725,163800,166675502,680,680,680,680,0
20240725,163700,166675502,680,680,680,680,0
20240725,163600,166675502,680,680,680,680,0
20240725,163500,166675502,680,680,680,680,0
20240725,163400,166675502,680,680,680,680,0
20240725,163300,166675502,680,680,680,680,0
20240725,163200,166675502,680,680,680,680,1690
20240725,163100,166675502,680,680,680,680,0
20240725,163000,166675502,680,680,680,680,0
20240725,162900,166675502,680,680,680,680,0
20240725,162800,166675502,680,680,680,680,0
20240725,162700,166675502,680,680,680,680,0
20240725,162600,166675502,680,680,680,680,0
20240725,162500,166675502,680,680,680,680,0
20240725,162400,166675502,680,680,680,680,0
20240725,162300,166675502,680,680,680,680,0
20240725,162200,166675502,680,680,680,680,0
20240725,162100,166675502,680,680,680,680,0
20240725,162000,166675502,680,680,680,680,0
20240725,161900,166675502,680,680,680,680,0
20240725,161800,166675502,680,680,680,680,0
20240725,161700,166675502,680,680,680,680,0
20240725,161600,166675502,680,680,680,680,0
20240725,161500,166675502,680,680,680,680,0
20240725,161400,166675502,680,680,680,680,0
20240725,161300,166675502,680,680,680,680,0
20240725,161200,166675502,680,680,680,680,0
20240725,161100,166675502,680,680,680,680,0
20240725,161000,166675502,680,680,680,680,0
20240725,160900,166675502,680,680,680,680,0
20240725,160800,166675502,680,680,680,680,0
20240725,160700,166675502,680,680,680,680,0
20240725,160600,166675502,680,680,680,680,0
20240725,160500,166675502,680,680,680,680,0
20240725,160400,166675502,680,680,680,680,0
20240725,160300,166675502,680,680,680,680,0
20240725,160200,166675502,680,680,680,680,1690
20240725,160100,166675502,680,680,680,680,0
20240725,160000,166675502,680,680,680,680,0
20240725,155900,166675502,680,680,680,680,0
20240725,155800,166675502,680,680,680,680,0
20240725,155700,166675502,680,680,680,680,0
20240725,155600,166675502,680,680,680,680,0
20240725,155500,166675502,680,680,680,680,0
20240725,155400,166675502,680,680,680,680,0
20240725,155300,166675502,680,680,680,680,0
20240725,155200,166675502,680,680,680,680,0
20240725,155100,166675502,680,680,680,680,0
20240725,155000,166675502,680,680,680,680,0
20240725,154900,166675502,680,680,680,680,0
20240725,154800,166675502,680,680,680,680,0
20240725,154700,166675502,680,680,680,680,0
20240725,154600,166675502,680,680,680,680,0
20240725,154500,166675502,680,680,680,680,0
20240725,154400,166675502,680,680,680,680,0
20240725,154300,166675502,680,680,680,680,0
20240725,154200,166675502,680,680,680,680,0
20240725,154100,166675502,680,680,680,680,0
20240725,154000,166675502,680,680,680,680,0
20240725,153900,166675502,680,680,680,680,0
20240725,153800,166675502,680,680,680,680,0
20240725,153700,166675502,680,680,680,680,0
20240725,153600,166675502,680,680,680,680,0
20240725,153500,166675502,680,680,680,680,0
20240725,153400,166675502,680,680,680,680,0
20240725,153300,166675502,680,680,680,680,0
20240725,153200,166675502,680,680,680,680,1690
20240725,153100,166675502,680,680,680,680,0
20240725,153000,166675502,680,680,680,680,1690
20240725,152900,165526302,679,679,679,679,0
20240725,152800,165526302,679,679,679,679,0
20240725,152700,165526302,679,679,679,679,0
20240725,152600,165526302,679,679,679,679,0
20240725,152500,165526302,679,679,679,679,0
20240725,152400,165526302,679,679,679,679,0
20240725,152300,165526302,679,679,679,679,0
20240725,152200,165526302,679,679,679,679,0
20240725,152100,165526302,679,679,679,679,0
20240725,152000,165526302,679,679,679,679,0
20240725,151900,165526302,679,679,679,679,20
20240725,151800,165512722,679,672,679,672,697
20240725,151700,165044331,679,679,680,672,2501
20240725,151600,163358713,678,678,679,678,188
20240725,151500,163231248,678,673,678,672,3001
20240725,151400,161213985,679,679,679,678,3
20240725,151300,161211949,680,680,680,680,1497
20240725,151200,160193989,681,673,681,672,7663
20240725,151100,155040514,673,676,676,673,6322
20240725,151000,150776939,676,678,678,676,18784
20240725,150900,138060788,679,679,680,679,382
20240725,150800,137801409,679,679,679,679,300
20240725,150700,137597709,681,681,681,681,0
20240725,150600,137597709,681,681,681,681,1
20240725,150500,137597028,680,680,680,680,3000
20240725,150400,135557028,681,680,681,680,101
20240725,150300,135488347,682,682,682,682,1
20240725,150200,135487665,682,683,683,682,1891
20240725,150100,134196681,683,683,683,683,0
20240725,150000,134196681,683,683,683,683,0
20240725,145900,134196681,683,683,683,683,0
20240725,145800,134196681,683,683,683,683,500
20240725,145700,133855181,683,679,683,679,2600
20240725,145600,132084953,679,678,679,678,33
20240725,145500,132062566,678,678,678,678,1
20240725,145400,132061888,679,678,679,678,251
20240725,145300,131891659,678,679,679,678,300
20240725,145200,131688159,679,678,679,678,809
20240725,145100,131139157,679,680,680,679,771
20240725,145000,130615638,680,680,680,680,10
20240725,144900,130608838,680,680,680,680,11
20240725,144800,130601358,680,680,680,680,441
20240725,144700,130301478,680,680,680,680,186
20240725,144600,130174998,681,680,681,680,10
20240725,144500,130168191,683,683,683,683,9
20240725,144400,130162044,683,683,683,683,15
20240725,144300,130151799,683,680,683,680,26
20240725,144200,130134116,679,679,679,679,800
20240725,144100,129590916,680,680,680,680,50
20240725,144000,129556916,680,680,680,680,592
20240725,143900,129154356,683,683,683,683,3
20240725,143800,129152307,679,683,683,679,634
20240725,143700,128721484,681,681,681,680,2020
20240725,143600,127347854,683,683,683,683,0
20240725,143500,127347854,683,680,683,680,81
20240725,143400,127292771,680,682,682,680,8037
20240725,143300,121824514,682,683,683,682,11730
20240725,143200,113822322,685,684,685,684,46
20240725,143100,113790857,684,684,684,684,500
20240725,143000,113448857,684,684,684,684,0
20240725,142900,113448857,684,684,684,684,510
20240725,142800,113100017,685,684,685,684,15
20240725,142700,113089743,684,685,685,684,53
20240725,142600,113053487,685,685,685,685,80
20240725,142500,112998687,685,685,685,685,1
20240725,142400,112998002,683,685,685,683,130
20240725,142300,112909152,684,684,684,684,1
20240725,142200,112908468,685,685,685,685,0
20240725,142100,112908468,685,685,685,685,0
20240725,142000,112908468,685,685,685,685,20
20240725,141900,112894768,685,685,685,685,0
20240725,141800,112894768,685,685,685,685,428
20240725,141700,112601588,684,684,684,684,50
20240725,141600,112567388,684,684,684,684,0
20240725,141500,112567388,684,684,684,684,10
20240725,141400,112560548,683,684,684,683,13027
20240725,141300,103662494,684,684,684,684,6
20240725,141200,103658390,685,685,685,685,20
20240725,141100,103644690,685,685,685,685,1
20240725,141000,103644005,684,684,684,684,600
20240725,140900,103233605,684,684,684,684,835
20240725,140800,102662465,684,684,684,684,0
20240725,140700,102662465,684,684,684,684,0
20240725,140600,102662465,684,684,684,684,901
20240725,140500,102046181,684,684,684,684,44
20240725,140400,102016085,684,685,685,684,257
20240725,140300,101840296,684,684,685,684,1320
20240725,140200,100937356,684,685,685,684,3807
20240725,140100,98332752,686,686,686,686,0
20240725,140000,98332752,686,686,686,686,0
20240725,135900,98332752,686,686,686,686,100
20240725,135800,98264152,686,686,686,686,0
20240725,135700,98264152,686,686,686,686,97
20240725,135600,98197610,688,688,688,688,291
20240725,135500,97997402,686,686,686,686,0
20240725,135400,97997402,686,686,686,686,0
20240725,135300,97997402,686,686,686,686,0
20240725,135200,97997402,686,686,686,686,0
20240725,135100,97997402,686,686,686,686,1001
20240725,135000,97310716,689,689,689,689,0
20240725,134900,97310716,689,689,689,689,7
20240725,134800,97305893,689,689,689,689,6
20240725,134700,97301759,688,688,688,688,2331
20240725,134600,95698031,688,688,688,688,0
20240725,134500,95698031,688,688,688,688,405
20240725,134400,95419391,688,688,688,688,0
20240725,134300,95419391,688,688,688,688,5
20240725,134200,95415951,688,688,688,688,0
20240725,134100,95415951,688,688,688,688,0
20240725,134000,95415951,688,688,688,688,0
20240725,133900,95415951,688,688,688,688,0
20240725,133800,95415951,688,688,688,688,0
20240725,133700,95415951,688,688,688,688,0
20240725,133600,95415951,688,688,688,688,0
20240725,133500,95415951,688,688,688,688,0
20240725,133400,95415951,688,688,688,688,0
20240725,133300,95415951,688,688,688,688,0
20240725,133200,95415951,688,688,688,688,0
20240725,133100,95415951,688,688,688,688,0
20240725,133000,95415951,688,688,688,688,0
20240725,132900,95415951,688,688,688,688,0
20240725,132800,95415951,688,685,688,685,280
20240725,132700,95224148,685,686,688,685,1343
20240725,132600,94304069,688,688,688,688,0
20240725,132500,94304069,688,688,688,688,0
20240725,132400,94304069,688,688,688,688,0
20240725,132300,94304069,688,687,688,687,192
20240725,132200,94172161,686,687,687,686,4258
20240725,132100,91248158,688,688,688,688,169
20240725,132000,91131886,690,690,690,690,190
20240725,131900,91000786,690,690,690,690,64
20240725,131800,90956626,690,690,690,690,723
20240725,131700,90457756,690,690,690,690,1202
20240725,131600,89628376,688,687,688,687,864
20240725,131500,89034130,688,688,688,688,1300
20240725,131400,88139730,688,688,688,688,0
20240725,131300,88139730,688,688,688,688,0
20240725,131200,88139730,688,688,688,688,253
20240725,131100,87965666,688,688,688,688,0
20240725,131000,87965666,688,688,688,688,0
20240725,130900,87965666,688,688,688,688,0
20240725,130800,87965666,688,688,688,688,0
20240725,130700,87965666,688,688,688,688,0
20240725,130600,87965666,688,688,688,688,0
20240725,130500,87965666,688,688,688,688,0
20240725,130400,87965666,688,688,688,688,1034
20240725,130300,87254274,688,688,688,688,69
20240725,130200,87206802,688,687,688,687,52
20240725,130100,87171031,687,687,687,687,6
20240725,130000,87166909,687,687,687,687,0
20240725,125900,87166909,687,687,687,687,0
20240725,125800,87166909,687,687,687,687,247
20240725,125700,86997220,687,687,687,687,0
20240725,125600,86997220,687,687,687,687,5
20240725,125500,86993785,688,688,688,688,0
20240725,125400,86993785,688,688,688,688,0
20240725,125300,86993785,688,688,688,688,0
20240725,125200,86993785,688,688,688,688,0
20240725,125100,86993785,688,688,688,688,0
20240725,125000,86993785,688,688,688,688,0
20240725,124900,86993785,688,688,688,688,1
20240725,124800,86993097,688,688,688,688,29
20240725,124700,86973145,688,688,688,688,1
20240725,124600,86972457,688,687,688,686,4001
20240725,124500,84227206,688,688,688,688,30
20240725,124400,84206566,688,688,688,688,0
20240725,124300,84206566,688,688,688,688,58
20240725,124200,84166662,688,688,688,688,88
20240725,124100,84106118,690,690,690,690,0
20240725,124000,84106118,690,690,690,690,0
20240725,123900,84106118,690,690,690,690,10
20240725,123800,84099218,690,690,690,690,2
20240725,123700,84097838,690,690,690,690,0
20240725,123600,84097838,690,690,690,690,0
20240725,123500,84097838,690,690,690,690,0
20240725,123400,84097838,690,690,690,690,0
20240725,123300,84097838,690,690,690,690,0
20240725,123200,84097838,690,690,690,690,0
20240725,123100,84097838,690,690,690,690,0
20240725,123000,84097838,690,690,690,690,0
20240725,122900,84097838,690,690,690,690,0
20240725,122800,84097838,690,690,690,690,0
20240725,122700,84097838,690,690,690,690,300
20240725,122600,83890838,690,690,690,690,0
20240725,122500,83890838,690,690,690,690,0
20240725,122400,83890838,690,690,690,690,0
20240725,122300,83890838,690,690,690,690,0
20240725,122200,83890838,690,689,690,689,1825
20240725,122100,82633412,688,688,688,687,1991
20240725,122000,81263605,688,689,689,688,11
20240725,121900,81256036,688,688,688,688,0
20240725,121800,81256036,688,688,688,688,0
20240725,121700,81256036,688,688,688,688,623
20240725,121600,80827412,688,688,688,688,0
20240725,121500,80827412,688,688,688,688,0
20240725,121400,80827412,688,686,688,686,567
20240725,121300,80438448,686,686,686,686,30
20240725,121200,80417868,686,686,686,686,0
20240725,121100,80417868,686,686,686,686,0
20240725,121000,80417868,686,686,686,686,0
20240725,120900,80417868,686,686,686,686,10
20240725,120800,80411008,686,686,686,686,5
20240725,120700,80407578,686,686,686,686,0
20240725,120600,80407578,686,686,686,686,0
20240725,120500,80407578,686,686,686,686,1
20240725,120400,80406892,686,686,686,686,0
20240725,120300,80406892,686,686,686,686,30
20240725,120200,80386312,686,686,686,686,29
20240725,120100,80366418,686,686,686,686,1538
20240725,120000,79311350,687,687,687,687,721
20240725,115900,78816023,687,687,687,687,0
20240725,115800,78816023,687,687,687,687,100
20240725,115700,78747323,687,687,687,687,0
20240725,115600,78747323,687,687,687,687,0
20240725,115500,78747323,687,687,687,687,0
20240725,115400,78747323,687,687,687,687,0
20240725,115300,78747323,687,687,687,687,0
20240725,115200,78747323,687,687,687,687,0
20240725,115100,78747323,687,687,687,687,0
20240725,115000,78747323,687,687,687,687,0
20240725,114900,78747323,687,687,687,687,29
20240725,114800,78727400,686,687,687,686,3
20240725,114700,78725340,687,687,687,687,1
20240725,114600,78724653,687,687,687,687,0
20240725,114500,78724653,687,687,687,687,0
20240725,114400,78724653,687,687,687,687,1
20240725,114300,78723966,687,687,687,687,121
20240725,114200,78640839,686,686,686,686,27
20240725,114100,78622317,686,686,686,686,6
20240725,114000,78618201,687,687,687,682,3546
20240725,113900,76193932,688,688,688,688,50
20240725,113800,76159532,688,688,688,688,0
20240725,113700,76159532,688,688,688,688,0
20240725,113600,76159532,688,688,688,688,0
20240725,113500,76159532,688,688,688,688,19
20240725,113400,76146460,688,688,688,688,3
20240725,113300,76144396,688,688,688,688,16
20240725,113200,76133388,688,688,688,688,0
20240725,113100,76133388,688,688,688,688,10
20240725,113000,76126508,688,688,688,688,0
20240725,112900,76126508,688,688,688,688,0
20240725,112800,76126508,688,688,688,688,0
20240725,112700,76126508,688,688,688,688,9
20240725,112600,76120316,688,688,688,688,0
20240725,112500,76120316,688,688,688,688,3
20240725,112400,76118252,688,688,688,688,100
20240725,112300,76049452,688,688,688,688,100
20240725,112200,75980652,688,688,688,688,0
20240725,112100,75980652,688,688,688,688,0
20240725,112000,75980652,688,685,688,685,170
20240725,111900,75864196,685,687,687,685,4832
20240725,111800,72551001,687,687,687,687,0
20240725,111700,72551001,687,687,687,687,600
20240725,111600,72138801,687,687,687,687,0
20240725,111500,72138801,687,688,688,687,760
20240725,111400,71616621,688,688,688,688,529
20240725,111300,71252669,689,689,689,689,0
20240725,111200,71252669,689,689,689,689,61
20240725,111100,71210640,689,689,689,689,2
20240725,111000,71209262,689,689,689,689,802
20240725,110900,70656684,690,690,690,690,0
20240725,110800,70656684,690,690,690,690,0
20240725,110700,70656684,690,690,690,690,0
20240725,110600,70656684,690,690,690,690,0
20240725,110500,70656684,690,690,690,690,536
20240725,110400,70286844,692,692,692,692,0
20240725,110300,70286844,692,692,692,692,0
20240725,110200,70286844,692,692,692,692,0
20240725,110100,70286844,692,692,692,692,0
20240725,110000,70286844,692,692,692,692,0
20240725,105900,70286844,692,692,692,692,0
20240725,105800,70286844,692,692,692,692,0
20240725,105700,70286844,692,690,692,690,501
20240725,105600,69941152,690,690,690,690,438
20240725,105500,69638932,690,690,690,690,0
20240725,105400,69638932,690,690,690,690,0
20240725,105300,69638932,690,690,690,690,1
20240725,105200,69638242,687,687,687,687,40
20240725,105100,69610762,687,687,687,687,60
20240725,105000,69569542,687,687,687,687,0
20240725,104900,69569542,687,687,687,687,0
20240725,104800,69569542,687,688,688,685,20002
20240725,104700,55832229,688,689,689,688,1590
20240725,104600,54738163,690,690,690,690,0
20240725,104500,54738163,690,693,693,690,851
20240725,104400,54150934,693,693,693,693,0
20240725,104300,54150934,693,693,693,693,0
20240725,104200,54150934,693,689,693,689,5
20240725,104100,54147485,693,693,693,693,3
20240725,104000,54145406,688,691,691,688,7580
20240725,103900,48918982,693,693,693,693,1
20240725,103800,48918289,691,693,693,691,470
20240725,103700,48593459,691,691,691,691,0
20240725,103600,48593459,691,691,691,691,3
20240725,103500,48591386,693,693,693,693,0
20240725,103400,48591386,693,693,693,693,0
20240725,103300,48591386,693,693,693,693,30
20240725,103200,48570596,693,693,693,693,0
20240725,103100,48570596,693,693,693,693,0
20240725,103000,48570596,693,693,693,693,0
20240725,102900,48570596,693,693,694,693,202
20240725,102800,48430609,690,693,693,690,189
20240725,102700,48300079,693,693,693,693,300
20240725,102600,48092179,690,694,694,690,4653
20240725,102500,44878831,694,694,694,694,0
20240725,102400,44878831,694,694,694,694,300
20240725,102300,44670631,694,694,694,694,0
20240725,102200,44670631,694,694,694,694,0
20240725,102100,44670631,694,692,694,691,180
20240725,102000,44546162,693,693,693,693,1
20240725,101900,44545469,691,691,691,691,0
20240725,101800,44545469,691,691,691,691,0
20240725,101700,44545469,691,691,691,691,0
20240725,101600,44545469,691,691,691,691,1074
20240725,101500,43803335,694,694,694,694,300
20240725,101400,43595135,694,693,694,693,2000
20240725,101300,42207665,690,690,690,690,0
20240725,101200,42207665,690,690,690,690,0
20240725,101100,42207665,690,690,690,690,0
20240725,101000,42207665,690,690,690,690,0
20240725,100900,42207665,690,690,690,690,0
20240725,100800,42207665,690,690,690,690,900
20240725,100700,41586665,690,691,691,690,3000
20240725,100600,39514797,694,694,694,694,50
20240725,100500,39480097,694,694,694,694,100
20240725,100400,39410697,694,694,694,694,0
20240725,100300,39410697,694,694,694,694,7
20240725,100200,39405839,694,692,694,691,102
20240725,100100,39335332,694,694,694,694,8
20240725,100000,39329780,694,694,694,694,0
20240725,095900,39329780,694,694,694,694,71
20240725,095800,39280506,694,694,694,694,3
20240725,095700,39278424,694,694,694,694,36
20240725,095600,39253440,694,694,694,694,2
20240725,095500,39252052,694,694,694,694,1648
20240725,095400,38108340,694,694,694,694,0
20240725,095300,38108340,694,694,694,694,0
20240725,095200,38108340,694,691,694,691,3993
20240725,095100,35349171,691,691,691,691,1000
20240725,095000,34658171,690,690,690,690,0
20240725,094900,34658171,690,691,691,690,4025
20240725,094800,31880411,692,692,692,692,464
20240725,094700,31559323,694,694,694,694,1
20240725,094600,31558629,690,693,693,690,9104
20240725,094500,25268724,694,694,694,694,0
20240725,094400,25268724,694,694,694,694,0
20240725,094300,25268724,694,694,694,694,0
20240725,094200,25268724,694,694,694,694,0
20240725,094100,25268724,694,693,694,693,430
20240725,094000,24970704,693,693,693,693,30
20240725,093900,24949914,693,693,693,693,0
20240725,093800,24949914,693,693,694,693,707
20240725,093700,24459933,693,694,694,693,655
20240725,093600,24005498,694,694,694,694,39
20240725,093500,23978432,692,694,694,692,111
20240725,093400,23901618,694,694,694,694,3
20240725,093300,23899536,694,696,696,692,14567
20240725,093200,13800552,696,696,696,696,1
20240725,093100,13799856,696,696,696,696,16
20240725,093000,13788720,696,696,696,696,0
20240725,092900,13788720,696,696,696,696,0
20240725,092800,13788720,696,696,696,696,300
20240725,092700,13579920,696,696,696,696,106
20240725,092600,13506144,696,696,696,696,20
20240725,092500,13492224,696,696,696,696,48
20240725,092400,13458816,696,696,696,696,0
20240725,092300,13458816,696,696,696,696,0
20240725,092200,13458816,696,696,696,696,0
20240725,092100,13458816,696,696,696,696,111
20240725,092000,13381560,694,694,694,694,0
20240725,091900,13381560,694,694,694,694,0
20240725,091800,13381560,694,694,694,694,0
20240725,091700,13381560,694,694,694,694,100
20240725,091600,13312160,694,694,694,694,0
20240725,091500,13312160,694,694,694,694,1973
20240725,091400,11942898,694,696,696,694,1076
20240725,091300,11195996,693,694,694,693,2024
20240725,091200,9793190,694,696,696,694,6225
20240725,091100,5468642,697,697,697,697,28
20240725,091000,5449126,697,697,697,697,2
20240725,090900,5447732,697,697,697,697,20
20240725,090800,5433792,696,696,696,696,250
20240725,090700,5259792,696,696,696,696,128
20240725,090600,5170704,697,697,697,697,70
20240725,090500,5121914,697,697,697,697,1791
20240725,090400,3873587,695,695,695,695,1161
20240725,090300,3066692,695,698,698,694,1888
20240725,090200,1753500,700,700,700,700,0
20240725,090100,1753500,700,700,700,700,0
20240725,090000,1753500,700,700,700,700,2505