KissMeData/019490/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,190400,24063687,932,932,932,932,258
20240725,190300,24063687,932,932,932,932,0
20240725,190200,24063687,932,932,932,932,0
20240725,190100,24063687,932,932,932,932,0
20240725,190000,24063687,932,932,932,932,0
20240725,185900,24063687,932,932,932,932,0
20240725,185800,24063687,932,932,932,932,0
20240725,185700,24063687,932,932,932,932,0
20240725,185600,24063687,932,932,932,932,0
20240725,185500,24063687,932,932,932,932,0
20240725,185400,24063687,932,932,932,932,0
20240725,185300,24063687,932,932,932,932,0
20240725,185200,24063687,932,932,932,932,0
20240725,185100,24063687,932,932,932,932,0
20240725,185000,24063687,932,932,932,932,0
20240725,184900,24063687,932,932,932,932,0
20240725,184800,24063687,932,932,932,932,0
20240725,184700,24063687,932,932,932,932,0
20240725,184600,24063687,932,932,932,932,0
20240725,184500,24063687,932,932,932,932,0
20240725,184400,24063687,932,932,932,932,0
20240725,184300,24063687,932,932,932,932,0
20240725,184200,24063687,932,932,932,932,0
20240725,184100,24063687,932,932,932,932,0
20240725,184000,24063687,932,932,932,932,0
20240725,183900,24063687,932,932,932,932,0
20240725,183800,24063687,932,932,932,932,0
20240725,183700,24063687,932,932,932,932,0
20240725,183600,24063687,932,932,932,932,0
20240725,183500,24063687,932,932,932,932,0
20240725,183400,24063687,932,932,932,932,258
20240725,183300,24063687,932,932,932,932,0
20240725,183200,24063687,932,932,932,932,0
20240725,183100,24063687,932,932,932,932,0
20240725,183000,24063687,932,932,932,932,0
20240725,182900,24063687,932,932,932,932,0
20240725,182800,24063687,932,932,932,932,0
20240725,182700,24063687,932,932,932,932,0
20240725,182600,24063687,932,932,932,932,0
20240725,182500,24063687,932,932,932,932,0
20240725,182400,24063687,932,932,932,932,0
20240725,182300,24063687,932,932,932,932,0
20240725,182200,24063687,932,932,932,932,0
20240725,182100,24063687,932,932,932,932,0
20240725,182000,24063687,932,932,932,932,0
20240725,181900,24063687,932,932,932,932,0
20240725,181800,24063687,932,932,932,932,0
20240725,181700,24063687,932,932,932,932,0
20240725,181600,24063687,932,932,932,932,0
20240725,181500,24063687,932,932,932,932,0
20240725,181400,24063687,932,932,932,932,0
20240725,181300,24063687,932,932,932,932,0
20240725,181200,24063687,932,932,932,932,0
20240725,181100,24063687,932,932,932,932,0
20240725,181000,24063687,932,932,932,932,0
20240725,180900,24063687,932,932,932,932,0
20240725,180800,24063687,932,932,932,932,0
20240725,180700,24063687,932,932,932,932,0
20240725,180600,24063687,932,932,932,932,0
20240725,180500,24063687,932,932,932,932,0
20240725,180400,24063687,932,932,932,932,258
20240725,180300,24063687,932,932,932,932,0
20240725,180200,24063687,932,932,932,932,0
20240725,180100,24063687,932,932,932,932,0
20240725,180000,24063687,932,932,932,932,0
20240725,175900,24063687,932,932,932,932,0
20240725,175800,24063687,932,932,932,932,0
20240725,175700,24063687,932,932,932,932,0
20240725,175600,24063687,932,932,932,932,0
20240725,175500,24063687,932,932,932,932,0
20240725,175400,24063687,932,932,932,932,0
20240725,175300,24063687,932,932,932,932,0
20240725,175200,24063687,932,932,932,932,0
20240725,175100,24063687,932,932,932,932,0
20240725,175000,24063687,932,932,932,932,0
20240725,174900,24063687,932,932,932,932,0
20240725,174800,24063687,932,932,932,932,0
20240725,174700,24063687,932,932,932,932,0
20240725,174600,24063687,932,932,932,932,0
20240725,174500,24063687,932,932,932,932,0
20240725,174400,24063687,932,932,932,932,0
20240725,174300,24063687,932,932,932,932,0
20240725,174200,24063687,932,932,932,932,0
20240725,174100,24063687,932,932,932,932,0
20240725,174000,24063687,932,932,932,932,0
20240725,173900,24063687,932,932,932,932,0
20240725,173800,24063687,932,932,932,932,0
20240725,173700,24063687,932,932,932,932,0
20240725,173600,24063687,932,932,932,932,0
20240725,173500,24063687,932,932,932,932,0
20240725,173400,24063687,932,932,932,932,258
20240725,173300,24063687,932,932,932,932,0
20240725,173200,24063687,932,932,932,932,0
20240725,173100,24063687,932,932,932,932,0
20240725,173000,24063687,932,932,932,932,0
20240725,172900,24063687,932,932,932,932,0
20240725,172800,24063687,932,932,932,932,0
20240725,172700,24063687,932,932,932,932,0
20240725,172600,24063687,932,932,932,932,0
20240725,172500,24063687,932,932,932,932,0
20240725,172400,24063687,932,932,932,932,0
20240725,172300,24063687,932,932,932,932,0
20240725,172200,24063687,932,932,932,932,0
20240725,172100,24063687,932,932,932,932,0
20240725,172000,24063687,932,932,932,932,0
20240725,171900,24063687,932,932,932,932,0
20240725,171800,24063687,932,932,932,932,0
20240725,171700,24063687,932,932,932,932,0
20240725,171600,24063687,932,932,932,932,0
20240725,171500,24063687,932,932,932,932,0
20240725,171400,24063687,932,932,932,932,0
20240725,171300,24063687,932,932,932,932,0
20240725,171200,24063687,932,932,932,932,0
20240725,171100,24063687,932,932,932,932,0
20240725,171000,24063687,932,932,932,932,0
20240725,170900,24063687,932,932,932,932,0
20240725,170800,24063687,932,932,932,932,0
20240725,170700,24063687,932,932,932,932,0
20240725,170600,24063687,932,932,932,932,0
20240725,170500,24063687,932,932,932,932,0
20240725,170400,24063687,932,932,932,932,258
20240725,170300,24063687,932,932,932,932,0
20240725,170200,24063687,932,932,932,932,0
20240725,170100,24063687,932,932,932,932,0
20240725,170000,24063687,932,932,932,932,0
20240725,165900,24063687,932,932,932,932,0
20240725,165800,24063687,932,932,932,932,0
20240725,165700,24063687,932,932,932,932,0
20240725,165600,24063687,932,932,932,932,0
20240725,165500,24063687,932,932,932,932,0
20240725,165400,24063687,932,932,932,932,0
20240725,165300,24063687,932,932,932,932,0
20240725,165200,24063687,932,932,932,932,0
20240725,165100,24063687,932,932,932,932,0
20240725,165000,24063687,932,932,932,932,0
20240725,164900,24063687,932,932,932,932,0
20240725,164800,24063687,932,932,932,932,0
20240725,164700,24063687,932,932,932,932,0
20240725,164600,24063687,932,932,932,932,0
20240725,164500,24063687,932,932,932,932,0
20240725,164400,24063687,932,932,932,932,0
20240725,164300,24063687,932,932,932,932,0
20240725,164200,24063687,932,932,932,932,0
20240725,164100,24063687,932,932,932,932,0
20240725,164000,24063687,932,932,932,932,0
20240725,163900,24063687,932,932,932,932,0
20240725,163800,24063687,932,932,932,932,0
20240725,163700,24063687,932,932,932,932,0
20240725,163600,24063687,932,932,932,932,0
20240725,163500,24063687,932,932,932,932,0
20240725,163400,24063687,932,932,932,932,258
20240725,163300,24063687,932,932,932,932,0
20240725,163200,24063687,932,932,932,932,0
20240725,163100,24063687,932,932,932,932,0
20240725,163000,24063687,932,932,932,932,0
20240725,162900,24063687,932,932,932,932,0
20240725,162800,24063687,932,932,932,932,0
20240725,162700,24063687,932,932,932,932,0
20240725,162600,24063687,932,932,932,932,0
20240725,162500,24063687,932,932,932,932,0
20240725,162400,24063687,932,932,932,932,0
20240725,162300,24063687,932,932,932,932,0
20240725,162200,24063687,932,932,932,932,0
20240725,162100,24063687,932,932,932,932,0
20240725,162000,24063687,932,932,932,932,0
20240725,161900,24063687,932,932,932,932,0
20240725,161800,24063687,932,932,932,932,0
20240725,161700,24063687,932,932,932,932,0
20240725,161600,24063687,932,932,932,932,0
20240725,161500,24063687,932,932,932,932,0
20240725,161400,24063687,932,932,932,932,0
20240725,161300,24063687,932,932,932,932,0
20240725,161200,24063687,932,932,932,932,0
20240725,161100,24063687,932,932,932,932,0
20240725,161000,24063687,932,932,932,932,0
20240725,160900,24063687,932,932,932,932,0
20240725,160800,24063687,932,932,932,932,0
20240725,160700,24063687,932,932,932,932,0
20240725,160600,24063687,932,932,932,932,0
20240725,160500,24063687,932,932,932,932,0
20240725,160400,24063687,932,932,932,932,258
20240725,160300,24063687,932,932,932,932,0
20240725,160200,24063687,932,932,932,932,0
20240725,160100,24063687,932,932,932,932,0
20240725,160000,24063687,932,932,932,932,0
20240725,155900,24063687,932,932,932,932,0
20240725,155800,24063687,932,932,932,932,0
20240725,155700,24063687,932,932,932,932,0
20240725,155600,24063687,932,932,932,932,0
20240725,155500,24063687,932,932,932,932,0
20240725,155400,24063687,932,932,932,932,0
20240725,155300,24063687,932,932,932,932,0
20240725,155200,24063687,932,932,932,932,0
20240725,155100,24063687,932,932,932,932,0
20240725,155000,24063687,932,932,932,932,0
20240725,154900,24063687,932,932,932,932,0
20240725,154800,24063687,932,932,932,932,0
20240725,154700,24063687,932,932,932,932,0
20240725,154600,24063687,932,932,932,932,0
20240725,154500,24063687,932,932,932,932,0
20240725,154400,24063687,932,932,932,932,0
20240725,154300,24063687,932,932,932,932,0
20240725,154200,24063687,932,932,932,932,0
20240725,154100,24063687,932,932,932,932,0
20240725,154000,24063687,932,932,932,932,0
20240725,153900,24063687,932,932,932,932,0
20240725,153800,24063687,932,932,932,932,0
20240725,153700,24063687,932,932,932,932,0
20240725,153600,24063687,932,932,932,932,0
20240725,153500,24063687,932,932,932,932,0
20240725,153400,24063687,932,932,932,932,258
20240725,153300,24063687,932,932,932,932,0
20240725,153200,24063687,932,932,932,932,0
20240725,153100,24063687,932,932,932,932,0
20240725,153000,24063687,932,932,932,932,258
20240725,152900,23823231,938,938,938,938,0
20240725,152800,23823231,938,938,938,938,0
20240725,152700,23823231,938,938,938,938,0
20240725,152600,23823231,938,938,938,938,0
20240725,152500,23823231,938,938,938,938,0
20240725,152400,23823231,938,938,938,938,0
20240725,152300,23823231,938,938,938,938,0
20240725,152200,23823231,938,938,938,938,0
20240725,152100,23823231,938,938,938,938,0
20240725,152000,23823231,938,938,938,938,0
20240725,151900,23823231,938,938,938,938,0
20240725,151800,23823231,938,938,938,938,0
20240725,151700,23823231,938,938,938,938,0
20240725,151600,23823231,938,938,938,938,0
20240725,151500,23823231,938,938,938,938,0
20240725,151400,23823231,938,938,938,938,0
20240725,151300,23823231,938,938,938,938,0
20240725,151200,23823231,938,938,938,938,0
20240725,151100,23823231,938,938,938,938,0
20240725,151000,23823231,938,938,938,938,0
20240725,150900,23823231,938,938,938,938,0
20240725,150800,23823231,938,938,938,938,0
20240725,150700,23823231,938,938,938,938,0
20240725,150600,23823231,938,938,938,938,0
20240725,150500,23823231,938,938,938,938,0
20240725,150400,23823231,938,938,938,938,0
20240725,150300,23823231,938,938,938,938,0
20240725,150200,23823231,938,938,938,938,0
20240725,150100,23823231,938,938,938,938,0
20240725,150000,23823231,938,938,938,938,0
20240725,145900,23823231,938,938,938,938,0
20240725,145800,23823231,938,938,938,938,0
20240725,145700,23823231,938,938,938,938,0
20240725,145600,23823231,938,938,938,938,0
20240725,145500,23823231,938,938,938,938,0
20240725,145400,23823231,938,938,938,938,0
20240725,145300,23823231,938,938,938,938,0
20240725,145200,23823231,938,938,938,938,0
20240725,145100,23823231,938,938,938,938,1
20240725,145000,23822293,938,938,938,938,0
20240725,144900,23822293,938,938,938,938,0
20240725,144800,23822293,938,938,938,938,0
20240725,144700,23822293,938,938,938,938,0
20240725,144600,23822293,938,938,938,938,0
20240725,144500,23822293,938,938,938,938,144
20240725,144400,23687221,937,937,937,937,0
20240725,144300,23687221,937,937,937,937,0
20240725,144200,23687221,937,937,937,937,0
20240725,144100,23687221,937,937,937,937,0
20240725,144000,23687221,937,937,937,937,0
20240725,143900,23687221,937,937,937,937,0
20240725,143800,23687221,937,937,937,937,0
20240725,143700,23687221,937,937,937,937,0
20240725,143600,23687221,937,937,937,937,175
20240725,143500,23523246,937,937,937,937,0
20240725,143400,23523246,937,937,937,937,0
20240725,143300,23523246,937,937,937,937,0
20240725,143200,23523246,937,937,937,937,0
20240725,143100,23523246,937,937,937,937,0
20240725,143000,23523246,937,937,937,937,0
20240725,142900,23523246,937,937,937,937,0
20240725,142800,23523246,937,937,937,937,0
20240725,142700,23523246,937,937,937,937,0
20240725,142600,23523246,937,937,937,937,0
20240725,142500,23523246,937,937,937,937,0
20240725,142400,23523246,937,937,937,937,0
20240725,142300,23523246,937,937,937,937,1
20240725,142200,23522309,933,933,933,933,0
20240725,142100,23522309,933,933,933,933,0
20240725,142000,23522309,933,933,933,933,0
20240725,141900,23522309,933,933,933,933,0
20240725,141800,23522309,933,933,933,933,1
20240725,141700,23521376,937,937,937,937,0
20240725,141600,23521376,937,937,937,937,0
20240725,141500,23521376,937,937,937,937,0
20240725,141400,23521376,937,937,937,937,0
20240725,141300,23521376,937,937,937,937,0
20240725,141200,23521376,937,937,937,937,0
20240725,141100,23521376,937,937,937,937,0
20240725,141000,23521376,937,937,937,937,0
20240725,140900,23521376,937,937,937,937,0
20240725,140800,23521376,937,937,937,937,0
20240725,140700,23521376,937,937,937,937,0
20240725,140600,23521376,937,937,937,937,0
20240725,140500,23521376,937,937,937,937,0
20240725,140400,23521376,937,937,937,937,0
20240725,140300,23521376,937,937,937,937,0
20240725,140200,23521376,937,937,937,937,0
20240725,140100,23521376,937,937,937,937,0
20240725,140000,23521376,937,937,937,937,0
20240725,135900,23521376,937,937,937,937,0
20240725,135800,23521376,937,937,937,937,0
20240725,135700,23521376,937,937,937,937,0
20240725,135600,23521376,937,937,937,937,0
20240725,135500,23521376,937,937,937,937,0
20240725,135400,23521376,937,937,937,937,0
20240725,135300,23521376,937,937,937,937,0
20240725,135200,23521376,937,937,937,937,0
20240725,135100,23521376,937,937,937,937,0
20240725,135000,23521376,937,937,937,937,0
20240725,134900,23521376,937,937,937,937,0
20240725,134800,23521376,937,937,937,937,0
20240725,134700,23521376,937,937,937,937,0
20240725,134600,23521376,937,937,937,937,0
20240725,134500,23521376,937,937,937,937,0
20240725,134400,23521376,937,937,937,937,0
20240725,134300,23521376,937,937,937,937,0
20240725,134200,23521376,937,937,937,937,0
20240725,134100,23521376,937,937,937,937,0
20240725,134000,23521376,937,937,937,937,0
20240725,133900,23521376,937,937,937,937,0
20240725,133800,23521376,937,937,937,937,0
20240725,133700,23521376,937,937,937,937,0
20240725,133600,23521376,937,937,937,937,0
20240725,133500,23521376,937,937,937,937,0
20240725,133400,23521376,937,937,937,937,0
20240725,133300,23521376,937,937,937,937,0
20240725,133200,23521376,937,937,937,937,0
20240725,133100,23521376,937,937,937,937,0
20240725,133000,23521376,937,937,937,937,0
20240725,132900,23521376,937,937,937,937,0
20240725,132800,23521376,937,937,937,937,0
20240725,132700,23521376,937,937,937,937,0
20240725,132600,23521376,937,937,937,937,0
20240725,132500,23521376,937,937,937,937,0
20240725,132400,23521376,937,937,937,937,0
20240725,132300,23521376,937,937,937,937,0
20240725,132200,23521376,937,937,937,937,0
20240725,132100,23521376,937,937,937,937,0
20240725,132000,23521376,937,937,937,937,0
20240725,131900,23521376,937,937,937,937,0
20240725,131800,23521376,937,937,937,937,0
20240725,131700,23521376,937,937,937,937,0
20240725,131600,23521376,937,937,937,937,0
20240725,131500,23521376,937,937,937,937,0
20240725,131400,23521376,937,937,937,937,0
20240725,131300,23521376,937,937,937,937,0
20240725,131200,23521376,937,937,937,937,0
20240725,131100,23521376,937,937,937,937,0
20240725,131000,23521376,937,937,937,937,0
20240725,130900,23521376,937,937,937,937,0
20240725,130800,23521376,937,937,937,937,0
20240725,130700,23521376,937,937,937,937,0
20240725,130600,23521376,937,937,937,937,0
20240725,130500,23521376,937,937,937,937,0
20240725,130400,23521376,937,937,937,937,0
20240725,130300,23521376,937,937,937,937,0
20240725,130200,23521376,937,937,937,937,0
20240725,130100,23521376,937,937,937,937,0
20240725,130000,23521376,937,937,937,937,0
20240725,125900,23521376,937,937,937,937,0
20240725,125800,23521376,937,937,937,937,0
20240725,125700,23521376,937,937,937,937,0
20240725,125600,23521376,937,937,937,937,0
20240725,125500,23521376,937,937,937,937,0
20240725,125400,23521376,937,937,937,937,0
20240725,125300,23521376,937,937,937,937,0
20240725,125200,23521376,937,937,937,937,0
20240725,125100,23521376,937,937,937,937,0
20240725,125000,23521376,937,937,937,937,0
20240725,124900,23521376,937,937,937,937,221
20240725,124800,23314299,938,938,938,938,0
20240725,124700,23314299,938,938,938,938,0
20240725,124600,23314299,938,938,938,938,0
20240725,124500,23314299,938,938,938,938,0
20240725,124400,23314299,938,938,938,938,0
20240725,124300,23314299,938,938,938,938,0
20240725,124200,23314299,938,938,938,938,0
20240725,124100,23314299,938,938,938,938,0
20240725,124000,23314299,938,937,938,937,30
20240725,123900,23286188,937,937,937,937,0
20240725,123800,23286188,937,937,937,937,0
20240725,123700,23286188,937,937,937,937,1
20240725,123600,23285251,932,932,932,932,1
20240725,123500,23284319,937,937,937,937,0
20240725,123400,23284319,937,937,937,937,0
20240725,123300,23284319,937,937,937,937,0
20240725,123200,23284319,937,937,937,937,0
20240725,123100,23284319,937,937,937,937,0
20240725,123000,23284319,937,937,937,937,0
20240725,122900,23284319,937,937,937,937,0
20240725,122800,23284319,937,937,937,937,0
20240725,122700,23284319,937,937,937,937,0
20240725,122600,23284319,937,937,937,937,0
20240725,122500,23284319,937,937,937,937,0
20240725,122400,23284319,937,937,937,937,0
20240725,122300,23284319,937,937,937,937,0
20240725,122200,23284319,937,937,937,937,0
20240725,122100,23284319,937,937,937,937,0
20240725,122000,23284319,937,937,937,937,0
20240725,121900,23284319,937,937,937,937,0
20240725,121800,23284319,937,937,937,937,0
20240725,121700,23284319,937,937,937,937,0
20240725,121600,23284319,937,937,937,937,0
20240725,121500,23284319,937,937,937,937,0
20240725,121400,23284319,937,937,937,937,0
20240725,121300,23284319,937,937,937,937,0
20240725,121200,23284319,937,937,937,937,0
20240725,121100,23284319,937,937,937,937,0
20240725,121000,23284319,937,937,937,937,0
20240725,120900,23284319,937,937,937,937,1
20240725,120800,23283382,931,931,931,931,1000
20240725,120700,22352382,938,938,938,938,0
20240725,120600,22352382,938,938,938,938,0
20240725,120500,22352382,938,938,938,938,0
20240725,120400,22352382,938,938,938,938,0
20240725,120300,22352382,938,938,938,938,0
20240725,120200,22352382,938,938,938,938,0
20240725,120100,22352382,938,938,938,938,1
20240725,120000,22351444,930,930,930,930,0
20240725,115900,22351444,930,930,930,930,0
20240725,115800,22351444,930,930,930,930,0
20240725,115700,22351444,930,930,930,930,0
20240725,115600,22351444,930,930,930,930,0
20240725,115500,22351444,930,930,930,930,0
20240725,115400,22351444,930,930,930,930,531
20240725,115300,21857614,935,935,935,935,0
20240725,115200,21857614,935,935,935,935,0
20240725,115100,21857614,935,935,935,935,0
20240725,115000,21857614,935,935,935,935,0
20240725,114900,21857614,935,935,935,935,0
20240725,114800,21857614,935,935,935,935,169
20240725,114700,21699599,938,938,938,938,0
20240725,114600,21699599,938,938,938,938,0
20240725,114500,21699599,938,938,938,938,0
20240725,114400,21699599,938,938,938,938,0
20240725,114300,21699599,938,938,938,938,0
20240725,114200,21699599,938,938,938,938,0
20240725,114100,21699599,938,938,938,938,0
20240725,114000,21699599,938,938,938,938,0
20240725,113900,21699599,938,938,938,938,0
20240725,113800,21699599,938,938,938,938,0
20240725,113700,21699599,938,938,938,938,0
20240725,113600,21699599,938,938,938,938,1
20240725,113500,21698661,939,939,939,939,0
20240725,113400,21698661,939,939,939,939,0
20240725,113300,21698661,939,939,939,939,0
20240725,113200,21698661,939,939,939,939,0
20240725,113100,21698661,939,939,939,939,0
20240725,113000,21698661,939,939,939,939,0
20240725,112900,21698661,939,939,939,939,0
20240725,112800,21698661,939,939,939,939,0
20240725,112700,21698661,939,939,939,939,0
20240725,112600,21698661,939,939,939,939,0
20240725,112500,21698661,939,939,939,939,0
20240725,112400,21698661,939,939,939,939,0
20240725,112300,21698661,939,939,939,939,0
20240725,112200,21698661,939,939,939,939,0
20240725,112100,21698661,939,939,939,939,0
20240725,112000,21698661,939,939,939,939,0
20240725,111900,21698661,939,939,939,939,0
20240725,111800,21698661,939,939,939,939,0
20240725,111700,21698661,939,939,939,939,0
20240725,111600,21698661,939,939,939,939,0
20240725,111500,21698661,939,939,939,939,0
20240725,111400,21698661,939,939,939,939,0
20240725,111300,21698661,939,939,939,939,0
20240725,111200,21698661,939,939,939,939,0
20240725,111100,21698661,939,929,939,929,1600
20240725,111000,20211293,929,929,929,929,0
20240725,110900,20211293,929,929,929,929,0
20240725,110800,20211293,929,929,929,929,0
20240725,110700,20211293,929,929,929,929,0
20240725,110600,20211293,929,929,929,929,0
20240725,110500,20211293,929,929,929,929,0
20240725,110400,20211293,929,929,929,929,0
20240725,110300,20211293,929,929,929,929,0
20240725,110200,20211293,929,929,929,929,0
20240725,110100,20211293,929,929,929,929,0
20240725,110000,20211293,929,929,929,929,1
20240725,105900,20210364,929,929,929,929,0
20240725,105800,20210364,929,929,929,929,0
20240725,105700,20210364,929,929,929,929,0
20240725,105600,20210364,929,929,929,929,69
20240725,105500,20146263,930,930,930,930,570
20240725,105400,19616163,931,931,931,931,113
20240725,105300,19510960,931,931,931,931,0
20240725,105200,19510960,931,931,931,931,0
20240725,105100,19510960,931,931,931,931,0
20240725,105000,19510960,931,931,931,931,0
20240725,104900,19510960,931,931,931,931,0
20240725,104800,19510960,931,931,931,931,0
20240725,104700,19510960,931,934,934,931,2000
20240725,104600,17647556,939,939,939,939,0
20240725,104500,17647556,939,939,939,939,0
20240725,104400,17647556,939,939,939,939,0
20240725,104300,17647556,939,939,939,939,0
20240725,104200,17647556,939,939,939,939,0
20240725,104100,17647556,939,939,939,939,0
20240725,104000,17647556,939,939,939,939,0
20240725,103900,17647556,939,939,939,939,0
20240725,103800,17647556,939,939,939,939,0
20240725,103700,17647556,939,939,939,939,0
20240725,103600,17647556,939,939,939,939,0
20240725,103500,17647556,939,939,939,939,0
20240725,103400,17647556,939,939,939,939,0
20240725,103300,17647556,939,939,939,939,0
20240725,103200,17647556,939,939,939,939,0
20240725,103100,17647556,939,939,939,939,0
20240725,103000,17647556,939,939,939,939,0
20240725,102900,17647556,939,939,939,939,0
20240725,102800,17647556,939,939,939,939,0
20240725,102700,17647556,939,939,939,939,1
20240725,102600,17646617,934,939,939,934,2050
20240725,102500,15731667,939,939,939,939,0
20240725,102400,15731667,939,939,939,939,1
20240725,102300,15730728,939,939,939,939,1272
20240725,102200,14536320,939,939,939,939,28
20240725,102100,14510028,940,940,940,940,0
20240725,102000,14510028,940,940,940,940,0
20240725,101900,14510028,940,940,940,940,0
20240725,101800,14510028,940,940,940,940,0
20240725,101700,14510028,940,940,940,940,0
20240725,101600,14510028,940,940,940,940,0
20240725,101500,14510028,940,940,940,940,0
20240725,101400,14510028,940,940,940,940,0
20240725,101300,14510028,940,940,940,940,0
20240725,101200,14510028,940,940,940,940,0
20240725,101100,14510028,940,940,940,940,0
20240725,101000,14510028,940,940,940,940,0
20240725,100900,14510028,940,940,940,940,0
20240725,100800,14510028,940,940,940,940,0
20240725,100700,14510028,940,940,940,940,0
20240725,100600,14510028,940,940,940,940,0
20240725,100500,14510028,940,940,940,940,0
20240725,100400,14510028,940,940,940,940,0
20240725,100300,14510028,940,940,940,940,1
20240725,100200,14509088,933,934,934,933,1076
20240725,100100,13504401,940,940,940,940,0
20240725,100000,13504401,940,940,940,940,84
20240725,095900,13425441,940,940,940,940,0
20240725,095800,13425441,940,940,940,940,129
20240725,095700,13304181,941,941,941,941,0
20240725,095600,13304181,941,941,941,941,0
20240725,095500,13304181,941,941,941,941,1063
20240725,095400,12303898,941,941,941,941,0
20240725,095300,12303898,941,941,941,941,1
20240725,095200,12302957,941,941,941,941,0
20240725,095100,12302957,941,941,941,941,0
20240725,095000,12302957,941,941,941,941,1
20240725,094900,12302016,934,934,934,934,0
20240725,094800,12302016,934,934,934,934,100
20240725,094700,12208616,941,941,941,941,0
20240725,094600,12208616,941,941,941,941,0
20240725,094500,12208616,941,941,941,941,0
20240725,094400,12208616,941,941,941,941,0
20240725,094300,12208616,941,941,941,941,0
20240725,094200,12208616,941,941,941,941,0
20240725,094100,12208616,941,941,941,941,0
20240725,094000,12208616,941,941,941,941,0
20240725,093900,12208616,941,941,941,941,0
20240725,093800,12208616,941,941,941,941,0
20240725,093700,12208616,941,941,941,941,0
20240725,093600,12208616,941,941,941,941,0
20240725,093500,12208616,941,941,941,941,0
20240725,093400,12208616,941,941,941,941,0
20240725,093300,12208616,941,934,941,934,411
20240725,093200,11824735,941,941,941,941,1
20240725,093100,11823794,941,941,941,941,0
20240725,093000,11823794,941,941,941,941,0
20240725,092900,11823794,941,941,941,941,0
20240725,092800,11823794,941,941,941,941,1
20240725,092700,11822853,934,934,934,934,413
20240725,092600,11437111,934,936,936,934,3857
20240725,092500,7832183,941,941,941,941,0
20240725,092400,7832183,941,941,941,941,0
20240725,092300,7832183,941,941,941,941,0
20240725,092200,7832183,941,941,941,941,0
20240725,092100,7832183,941,941,941,941,0
20240725,092000,7832183,941,941,941,941,0
20240725,091900,7832183,941,941,941,941,0
20240725,091800,7832183,941,941,941,941,0
20240725,091700,7832183,941,941,941,941,610
20240725,091600,7258173,941,941,941,941,1
20240725,091500,7257232,941,941,941,941,200
20240725,091400,7069032,941,941,941,941,1000
20240725,091300,6128032,941,941,941,941,532
20240725,091200,5627420,941,941,941,941,0
20240725,091100,5627420,941,941,941,941,1063
20240725,091000,4627137,941,941,941,941,0
20240725,090900,4627137,941,941,941,941,0
20240725,090800,4627137,941,940,941,940,19
20240725,090700,4609259,941,941,941,941,0
20240725,090600,4609259,941,941,941,941,0
20240725,090500,4609259,941,941,941,941,0
20240725,090400,4609259,941,941,941,941,0
20240725,090300,4609259,941,941,941,941,0
20240725,090200,4609259,941,941,941,941,3055
20240725,090100,1734504,941,941,941,941,499
20240725,090000,1264945,941,934,941,934,1352