KissMeData/035460/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191600,71302569,1956,1956,1956,1956,266
20240725,191500,71302569,1956,1956,1956,1956,0
20240725,191400,71302569,1956,1956,1956,1956,0
20240725,191300,71302569,1956,1956,1956,1956,0
20240725,191200,71302569,1956,1956,1956,1956,0
20240725,191100,71302569,1956,1956,1956,1956,0
20240725,191000,71302569,1956,1956,1956,1956,0
20240725,190900,71302569,1956,1956,1956,1956,0
20240725,190800,71302569,1956,1956,1956,1956,0
20240725,190700,71302569,1956,1956,1956,1956,0
20240725,190600,71302569,1956,1956,1956,1956,0
20240725,190500,71302569,1956,1956,1956,1956,0
20240725,190400,71302569,1956,1956,1956,1956,0
20240725,190300,71302569,1956,1956,1956,1956,0
20240725,190200,71302569,1956,1956,1956,1956,0
20240725,190100,71302569,1956,1956,1956,1956,0
20240725,190000,71302569,1956,1956,1956,1956,0
20240725,185900,71302569,1956,1956,1956,1956,0
20240725,185800,71302569,1956,1956,1956,1956,0
20240725,185700,71302569,1956,1956,1956,1956,0
20240725,185600,71302569,1956,1956,1956,1956,0
20240725,185500,71302569,1956,1956,1956,1956,0
20240725,185400,71302569,1956,1956,1956,1956,0
20240725,185300,71302569,1956,1956,1956,1956,0
20240725,185200,71302569,1956,1956,1956,1956,0
20240725,185100,71302569,1956,1956,1956,1956,0
20240725,185000,71302569,1956,1956,1956,1956,0
20240725,184900,71302569,1956,1956,1956,1956,0
20240725,184800,71302569,1956,1956,1956,1956,0
20240725,184700,71302569,1956,1956,1956,1956,0
20240725,184600,71302569,1956,1956,1956,1956,266
20240725,184500,71302569,1956,1956,1956,1956,0
20240725,184400,71302569,1956,1956,1956,1956,0
20240725,184300,71302569,1956,1956,1956,1956,0
20240725,184200,71302569,1956,1956,1956,1956,0
20240725,184100,71302569,1956,1956,1956,1956,0
20240725,184000,71302569,1956,1956,1956,1956,0
20240725,183900,71302569,1956,1956,1956,1956,0
20240725,183800,71302569,1956,1956,1956,1956,0
20240725,183700,71302569,1956,1956,1956,1956,0
20240725,183600,71302569,1956,1956,1956,1956,0
20240725,183500,71302569,1956,1956,1956,1956,0
20240725,183400,71302569,1956,1956,1956,1956,0
20240725,183300,71302569,1956,1956,1956,1956,0
20240725,183200,71302569,1956,1956,1956,1956,0
20240725,183100,71302569,1956,1956,1956,1956,0
20240725,183000,71302569,1956,1956,1956,1956,0
20240725,182900,71302569,1956,1956,1956,1956,0
20240725,182800,71302569,1956,1956,1956,1956,0
20240725,182700,71302569,1956,1956,1956,1956,0
20240725,182600,71302569,1956,1956,1956,1956,0
20240725,182500,71302569,1956,1956,1956,1956,0
20240725,182400,71302569,1956,1956,1956,1956,0
20240725,182300,71302569,1956,1956,1956,1956,0
20240725,182200,71302569,1956,1956,1956,1956,0
20240725,182100,71302569,1956,1956,1956,1956,0
20240725,182000,71302569,1956,1956,1956,1956,0
20240725,181900,71302569,1956,1956,1956,1956,0
20240725,181800,71302569,1956,1956,1956,1956,0
20240725,181700,71302569,1956,1956,1956,1956,0
20240725,181600,71302569,1956,1956,1956,1956,266
20240725,181500,71302569,1956,1956,1956,1956,0
20240725,181400,71302569,1956,1956,1956,1956,0
20240725,181300,71302569,1956,1956,1956,1956,0
20240725,181200,71302569,1956,1956,1956,1956,0
20240725,181100,71302569,1956,1956,1956,1956,0
20240725,181000,71302569,1956,1956,1956,1956,0
20240725,180900,71302569,1956,1956,1956,1956,0
20240725,180800,71302569,1956,1956,1956,1956,0
20240725,180700,71302569,1956,1956,1956,1956,0
20240725,180600,71302569,1956,1956,1956,1956,0
20240725,180500,71302569,1956,1956,1956,1956,0
20240725,180400,71302569,1956,1956,1956,1956,0
20240725,180300,71302569,1956,1956,1956,1956,0
20240725,180200,71302569,1956,1956,1956,1956,0
20240725,180100,71302569,1956,1956,1956,1956,0
20240725,180000,71302569,1956,1956,1956,1956,0
20240725,175900,71302569,1956,1956,1956,1956,0
20240725,175800,71302569,1956,1956,1956,1956,0
20240725,175700,71302569,1956,1956,1956,1956,0
20240725,175600,71302569,1956,1956,1956,1956,0
20240725,175500,71302569,1956,1956,1956,1956,0
20240725,175400,71302569,1956,1956,1956,1956,0
20240725,175300,71302569,1956,1956,1956,1956,0
20240725,175200,71302569,1956,1956,1956,1956,0
20240725,175100,71302569,1956,1956,1956,1956,0
20240725,175000,71302569,1956,1956,1956,1956,0
20240725,174900,71302569,1956,1956,1956,1956,0
20240725,174800,71302569,1956,1956,1956,1956,0
20240725,174700,71302569,1956,1956,1956,1956,0
20240725,174600,71302569,1956,1956,1956,1956,266
20240725,174500,71302569,1956,1956,1956,1956,0
20240725,174400,71302569,1956,1956,1956,1956,0
20240725,174300,71302569,1956,1956,1956,1956,0
20240725,174200,71302569,1956,1956,1956,1956,0
20240725,174100,71302569,1956,1956,1956,1956,0
20240725,174000,71302569,1956,1956,1956,1956,0
20240725,173900,71302569,1956,1956,1956,1956,0
20240725,173800,71302569,1956,1956,1956,1956,0
20240725,173700,71302569,1956,1956,1956,1956,0
20240725,173600,71302569,1956,1956,1956,1956,0
20240725,173500,71302569,1956,1956,1956,1956,0
20240725,173400,71302569,1956,1956,1956,1956,0
20240725,173300,71302569,1956,1956,1956,1956,0
20240725,173200,71302569,1956,1956,1956,1956,0
20240725,173100,71302569,1956,1956,1956,1956,0
20240725,173000,71302569,1956,1956,1956,1956,0
20240725,172900,71302569,1956,1956,1956,1956,0
20240725,172800,71302569,1956,1956,1956,1956,0
20240725,172700,71302569,1956,1956,1956,1956,0
20240725,172600,71302569,1956,1956,1956,1956,0
20240725,172500,71302569,1956,1956,1956,1956,0
20240725,172400,71302569,1956,1956,1956,1956,0
20240725,172300,71302569,1956,1956,1956,1956,0
20240725,172200,71302569,1956,1956,1956,1956,0
20240725,172100,71302569,1956,1956,1956,1956,0
20240725,172000,71302569,1956,1956,1956,1956,0
20240725,171900,71302569,1956,1956,1956,1956,0
20240725,171800,71302569,1956,1956,1956,1956,0
20240725,171700,71302569,1956,1956,1956,1956,0
20240725,171600,71302569,1956,1956,1956,1956,266
20240725,171500,71302569,1956,1956,1956,1956,0
20240725,171400,71302569,1956,1956,1956,1956,0
20240725,171300,71302569,1956,1956,1956,1956,0
20240725,171200,71302569,1956,1956,1956,1956,0
20240725,171100,71302569,1956,1956,1956,1956,0
20240725,171000,71302569,1956,1956,1956,1956,0
20240725,170900,71302569,1956,1956,1956,1956,0
20240725,170800,71302569,1956,1956,1956,1956,0
20240725,170700,71302569,1956,1956,1956,1956,0
20240725,170600,71302569,1956,1956,1956,1956,0
20240725,170500,71302569,1956,1956,1956,1956,0
20240725,170400,71302569,1956,1956,1956,1956,0
20240725,170300,71302569,1956,1956,1956,1956,0
20240725,170200,71302569,1956,1956,1956,1956,0
20240725,170100,71302569,1956,1956,1956,1956,0
20240725,170000,71302569,1956,1956,1956,1956,0
20240725,165900,71302569,1956,1956,1956,1956,0
20240725,165800,71302569,1956,1956,1956,1956,0
20240725,165700,71302569,1956,1956,1956,1956,0
20240725,165600,71302569,1956,1956,1956,1956,0
20240725,165500,71302569,1956,1956,1956,1956,0
20240725,165400,71302569,1956,1956,1956,1956,0
20240725,165300,71302569,1956,1956,1956,1956,0
20240725,165200,71302569,1956,1956,1956,1956,0
20240725,165100,71302569,1956,1956,1956,1956,0
20240725,165000,71302569,1956,1956,1956,1956,0
20240725,164900,71302569,1956,1956,1956,1956,0
20240725,164800,71302569,1956,1956,1956,1956,0
20240725,164700,71302569,1956,1956,1956,1956,0
20240725,164600,71302569,1956,1956,1956,1956,266
20240725,164500,71302569,1956,1956,1956,1956,0
20240725,164400,71302569,1956,1956,1956,1956,0
20240725,164300,71302569,1956,1956,1956,1956,0
20240725,164200,71302569,1956,1956,1956,1956,0
20240725,164100,71302569,1956,1956,1956,1956,0
20240725,164000,71302569,1956,1956,1956,1956,0
20240725,163900,71302569,1956,1956,1956,1956,0
20240725,163800,71302569,1956,1956,1956,1956,0
20240725,163700,71302569,1956,1956,1956,1956,0
20240725,163600,71302569,1956,1956,1956,1956,0
20240725,163500,71302569,1956,1956,1956,1956,0
20240725,163400,71302569,1956,1956,1956,1956,0
20240725,163300,71302569,1956,1956,1956,1956,0
20240725,163200,71302569,1956,1956,1956,1956,0
20240725,163100,71302569,1956,1956,1956,1956,0
20240725,163000,71302569,1956,1956,1956,1956,0
20240725,162900,71302569,1956,1956,1956,1956,0
20240725,162800,71302569,1956,1956,1956,1956,0
20240725,162700,71302569,1956,1956,1956,1956,0
20240725,162600,71302569,1956,1956,1956,1956,0
20240725,162500,71302569,1956,1956,1956,1956,0
20240725,162400,71302569,1956,1956,1956,1956,0
20240725,162300,71302569,1956,1956,1956,1956,0
20240725,162200,71302569,1956,1956,1956,1956,0
20240725,162100,71302569,1956,1956,1956,1956,0
20240725,162000,71302569,1956,1956,1956,1956,0
20240725,161900,71302569,1956,1956,1956,1956,0
20240725,161800,71302569,1956,1956,1956,1956,0
20240725,161700,71302569,1956,1956,1956,1956,0
20240725,161600,71302569,1956,1956,1956,1956,266
20240725,161500,71302569,1956,1956,1956,1956,0
20240725,161400,71302569,1956,1956,1956,1956,0
20240725,161300,71302569,1956,1956,1956,1956,0
20240725,161200,71302569,1956,1956,1956,1956,0
20240725,161100,71302569,1956,1956,1956,1956,0
20240725,161000,71302569,1956,1956,1956,1956,0
20240725,160900,71302569,1956,1956,1956,1956,0
20240725,160800,71302569,1956,1956,1956,1956,0
20240725,160700,71302569,1956,1956,1956,1956,0
20240725,160600,71302569,1956,1956,1956,1956,0
20240725,160500,71302569,1956,1956,1956,1956,0
20240725,160400,71302569,1956,1956,1956,1956,0
20240725,160300,71302569,1956,1956,1956,1956,0
20240725,160200,71302569,1956,1956,1956,1956,0
20240725,160100,71302569,1956,1956,1956,1956,0
20240725,160000,71302569,1956,1956,1956,1956,0
20240725,155900,71302569,1956,1956,1956,1956,0
20240725,155800,71302569,1956,1956,1956,1956,0
20240725,155700,71302569,1956,1956,1956,1956,0
20240725,155600,71302569,1956,1956,1956,1956,0
20240725,155500,71302569,1956,1956,1956,1956,0
20240725,155400,71302569,1956,1956,1956,1956,0
20240725,155300,71302569,1956,1956,1956,1956,0
20240725,155200,71302569,1956,1956,1956,1956,0
20240725,155100,71302569,1956,1956,1956,1956,0
20240725,155000,71302569,1956,1956,1956,1956,0
20240725,154900,71302569,1956,1956,1956,1956,0
20240725,154800,71302569,1956,1956,1956,1956,0
20240725,154700,71302569,1956,1956,1956,1956,0
20240725,154600,71302569,1956,1956,1956,1956,266
20240725,154500,71302569,1956,1956,1956,1956,0
20240725,154400,71302569,1956,1956,1956,1956,0
20240725,154300,71302569,1956,1956,1956,1956,0
20240725,154200,71302569,1956,1956,1956,1956,0
20240725,154100,71302569,1956,1956,1956,1956,0
20240725,154000,71302569,1956,1956,1956,1956,0
20240725,153900,71302569,1956,1956,1956,1956,0
20240725,153800,71302569,1956,1956,1956,1956,0
20240725,153700,71302569,1956,1956,1956,1956,0
20240725,153600,71302569,1956,1956,1956,1956,0
20240725,153500,71302569,1956,1956,1956,1956,0
20240725,153400,71302569,1956,1956,1956,1956,0
20240725,153300,71302569,1956,1956,1956,1956,0
20240725,153200,71302569,1956,1956,1956,1956,0
20240725,153100,71302569,1956,1956,1956,1956,0
20240725,153000,71302569,1956,1956,1956,1956,266
20240725,152900,70782273,1955,1955,1955,1955,0
20240725,152800,70782273,1955,1955,1955,1955,0
20240725,152700,70782273,1955,1955,1955,1955,0
20240725,152600,70782273,1955,1955,1955,1955,0
20240725,152500,70782273,1955,1955,1955,1955,0
20240725,152400,70782273,1955,1955,1955,1955,0
20240725,152300,70782273,1955,1955,1955,1955,0
20240725,152200,70782273,1955,1955,1955,1955,0
20240725,152100,70782273,1955,1955,1955,1955,0
20240725,152000,70782273,1955,1955,1955,1955,0
20240725,151900,70782273,1955,1955,1955,1955,0
20240725,151800,70782273,1955,1945,1955,1940,110
20240725,151700,70568673,1955,1955,1955,1955,0
20240725,151600,70568673,1955,1955,1955,1955,1886
20240725,151500,66881543,1956,1956,1956,1956,0
20240725,151400,66881543,1956,1955,1956,1955,3115
20240725,151300,60791717,1955,1955,1955,1955,0
20240725,151200,60791717,1955,1955,1955,1955,5000
20240725,151100,51016717,1945,1945,1945,1945,1
20240725,151000,51014772,1943,1943,1943,1943,0
20240725,150900,51014772,1943,1943,1943,1943,0
20240725,150800,51014772,1943,1943,1943,1943,0
20240725,150700,51014772,1943,1943,1943,1943,0
20240725,150600,51014772,1943,1943,1943,1943,0
20240725,150500,51014772,1943,1943,1943,1943,25
20240725,150400,50966197,1954,1954,1954,1954,0
20240725,150300,50966197,1954,1954,1954,1954,0
20240725,150200,50966197,1954,1954,1954,1954,0
20240725,150100,50966197,1954,1954,1954,1954,0
20240725,150000,50966197,1954,1954,1954,1954,0
20240725,145900,50966197,1954,1954,1954,1954,10
20240725,145800,50946657,1955,1955,1955,1955,1
20240725,145700,50944702,1943,1943,1943,1943,0
20240725,145600,50944702,1943,1943,1943,1943,98
20240725,145500,50754288,1943,1950,1950,1943,337
20240725,145400,50099348,1956,1956,1956,1956,0
20240725,145300,50099348,1956,1956,1956,1956,0
20240725,145200,50099348,1956,1956,1956,1956,0
20240725,145100,50099348,1956,1956,1956,1956,0
20240725,145000,50099348,1956,1956,1956,1956,0
20240725,144900,50099348,1956,1956,1956,1956,26
20240725,144800,50048492,1956,1956,1956,1956,110
20240725,144700,49833332,1956,1956,1956,1956,0
20240725,144600,49833332,1956,1956,1956,1956,0
20240725,144500,49833332,1956,1956,1956,1956,0
20240725,144400,49833332,1956,1956,1956,1956,0
20240725,144300,49833332,1956,1956,1956,1956,0
20240725,144200,49833332,1956,1956,1956,1956,0
20240725,144100,49833332,1956,1956,1956,1956,0
20240725,144000,49833332,1956,1956,1956,1956,0
20240725,143900,49833332,1956,1956,1956,1956,0
20240725,143800,49833332,1956,1956,1956,1956,0
20240725,143700,49833332,1956,1956,1956,1956,24
20240725,143600,49786388,1956,1956,1956,1956,0
20240725,143500,49786388,1956,1956,1956,1956,0
20240725,143400,49786388,1956,1956,1956,1956,0
20240725,143300,49786388,1956,1956,1956,1956,0
20240725,143200,49786388,1956,1956,1956,1956,2
20240725,143100,49782476,1956,1956,1956,1956,0
20240725,143000,49782476,1956,1956,1956,1956,0
20240725,142900,49782476,1956,1956,1956,1956,0
20240725,142800,49782476,1956,1956,1956,1956,0
20240725,142700,49782476,1956,1956,1956,1956,0
20240725,142600,49782476,1956,1956,1956,1956,0
20240725,142500,49782476,1956,1956,1956,1956,0
20240725,142400,49782476,1956,1956,1956,1956,0
20240725,142300,49782476,1956,1956,1956,1956,0
20240725,142200,49782476,1956,1956,1956,1956,0
20240725,142100,49782476,1956,1956,1956,1956,0
20240725,142000,49782476,1956,1956,1956,1956,0
20240725,141900,49782476,1956,1946,1956,1945,90
20240725,141800,49607406,1950,1950,1950,1950,0
20240725,141700,49607406,1950,1952,1952,1950,11
20240725,141600,49585942,1956,1956,1956,1956,0
20240725,141500,49585942,1956,1956,1956,1956,0
20240725,141400,49585942,1956,1956,1956,1956,0
20240725,141300,49585942,1956,1956,1956,1956,0
20240725,141200,49585942,1956,1956,1956,1956,0
20240725,141100,49585942,1956,1956,1956,1956,0
20240725,141000,49585942,1956,1956,1956,1956,0
20240725,140900,49585942,1956,1956,1956,1956,0
20240725,140800,49585942,1956,1956,1956,1956,0
20240725,140700,49585942,1956,1956,1956,1956,0
20240725,140600,49585942,1956,1956,1956,1956,0
20240725,140500,49585942,1956,1956,1956,1956,0
20240725,140400,49585942,1956,1956,1956,1956,0
20240725,140300,49585942,1956,1956,1956,1956,0
20240725,140200,49585942,1956,1956,1956,1956,0
20240725,140100,49585942,1956,1956,1956,1956,0
20240725,140000,49585942,1956,1956,1956,1956,1
20240725,135900,49583986,1950,1950,1950,1950,0
20240725,135800,49583986,1950,1950,1950,1950,0
20240725,135700,49583986,1950,1950,1950,1950,0
20240725,135600,49583986,1950,1950,1950,1950,9
20240725,135500,49566436,1950,1950,1950,1950,0
20240725,135400,49566436,1950,1950,1950,1950,8
20240725,135300,49550836,1956,1956,1956,1956,0
20240725,135200,49550836,1956,1956,1956,1956,0
20240725,135100,49550836,1956,1956,1956,1956,0
20240725,135000,49550836,1956,1956,1956,1956,0
20240725,134900,49550836,1956,1956,1956,1956,0
20240725,134800,49550836,1956,1956,1956,1956,0
20240725,134700,49550836,1956,1956,1956,1956,0
20240725,134600,49550836,1956,1956,1956,1956,0
20240725,134500,49550836,1956,1956,1956,1956,0
20240725,134400,49550836,1956,1956,1956,1956,0
20240725,134300,49550836,1956,1956,1956,1956,0
20240725,134200,49550836,1956,1956,1956,1956,0
20240725,134100,49550836,1956,1956,1956,1956,0
20240725,134000,49550836,1956,1956,1956,1956,0
20240725,133900,49550836,1956,1956,1956,1956,0
20240725,133800,49550836,1956,1956,1956,1956,0
20240725,133700,49550836,1956,1956,1956,1956,0
20240725,133600,49550836,1956,1956,1956,1956,0
20240725,133500,49550836,1956,1956,1956,1956,0
20240725,133400,49550836,1956,1956,1956,1956,0
20240725,133300,49550836,1956,1956,1956,1956,0
20240725,133200,49550836,1956,1956,1956,1956,0
20240725,133100,49550836,1956,1956,1956,1956,0
20240725,133000,49550836,1956,1956,1956,1956,0
20240725,132900,49550836,1956,1956,1956,1956,0
20240725,132800,49550836,1956,1956,1956,1956,0
20240725,132700,49550836,1956,1956,1956,1956,0
20240725,132600,49550836,1956,1956,1956,1956,0
20240725,132500,49550836,1956,1956,1956,1956,1
20240725,132400,49548880,1956,1956,1956,1956,0
20240725,132300,49548880,1956,1956,1956,1956,142
20240725,132200,49271128,1956,1956,1956,1956,0
20240725,132100,49271128,1956,1956,1956,1956,0
20240725,132000,49271128,1956,1956,1956,1956,0
20240725,131900,49271128,1956,1956,1956,1956,0
20240725,131800,49271128,1956,1956,1956,1956,0
20240725,131700,49271128,1956,1956,1956,1956,0
20240725,131600,49271128,1956,1956,1956,1956,0
20240725,131500,49271128,1956,1956,1956,1956,0
20240725,131400,49271128,1956,1956,1956,1956,0
20240725,131300,49271128,1956,1956,1956,1956,0
20240725,131200,49271128,1956,1956,1956,1956,0
20240725,131100,49271128,1956,1956,1956,1956,0
20240725,131000,49271128,1956,1956,1956,1956,0
20240725,130900,49271128,1956,1956,1956,1956,0
20240725,130800,49271128,1956,1956,1956,1956,0
20240725,130700,49271128,1956,1956,1956,1956,0
20240725,130600,49271128,1956,1956,1956,1956,0
20240725,130500,49271128,1956,1956,1956,1956,0
20240725,130400,49271128,1956,1956,1956,1956,0
20240725,130300,49271128,1956,1956,1956,1956,0
20240725,130200,49271128,1956,1956,1956,1956,0
20240725,130100,49271128,1956,1956,1956,1956,0
20240725,130000,49271128,1956,1956,1956,1956,0
20240725,125900,49271128,1956,1956,1956,1956,0
20240725,125800,49271128,1956,1956,1956,1956,0
20240725,125700,49271128,1956,1956,1956,1956,0
20240725,125600,49271128,1956,1956,1956,1956,0
20240725,125500,49271128,1956,1956,1956,1956,0
20240725,125400,49271128,1956,1956,1956,1956,0
20240725,125300,49271128,1956,1956,1956,1956,0
20240725,125200,49271128,1956,1956,1956,1956,0
20240725,125100,49271128,1956,1956,1956,1956,0
20240725,125000,49271128,1956,1956,1956,1956,0
20240725,124900,49271128,1956,1956,1956,1956,0
20240725,124800,49271128,1956,1956,1956,1956,0
20240725,124700,49271128,1956,1956,1956,1956,0
20240725,124600,49271128,1956,1956,1956,1956,0
20240725,124500,49271128,1956,1956,1956,1956,0
20240725,124400,49271128,1956,1956,1956,1956,0
20240725,124300,49271128,1956,1956,1956,1956,0
20240725,124200,49271128,1956,1956,1956,1956,0
20240725,124100,49271128,1956,1956,1956,1956,0
20240725,124000,49271128,1956,1956,1956,1956,0
20240725,123900,49271128,1956,1956,1956,1956,1
20240725,123800,49269172,1954,1954,1954,1954,0
20240725,123700,49269172,1954,1954,1954,1954,0
20240725,123600,49269172,1954,1954,1954,1954,0
20240725,123500,49269172,1954,1954,1954,1954,0
20240725,123400,49269172,1954,1954,1954,1954,0
20240725,123300,49269172,1954,1954,1954,1954,0
20240725,123200,49269172,1954,1954,1954,1954,168
20240725,123100,48940900,1957,1957,1957,1957,0
20240725,123000,48940900,1957,1957,1957,1957,0
20240725,122900,48940900,1957,1957,1957,1957,0
20240725,122800,48940900,1957,1957,1957,1957,0
20240725,122700,48940900,1957,1957,1957,1957,0
20240725,122600,48940900,1957,1957,1957,1957,0
20240725,122500,48940900,1957,1954,1957,1954,168
20240725,122400,48612625,1957,1957,1957,1957,0
20240725,122300,48612625,1957,1955,1957,1955,638
20240725,122200,47364992,1954,1954,1954,1954,665
20240725,122100,46065582,1954,1954,1954,1954,0
20240725,122000,46065582,1954,1954,1954,1954,0
20240725,121900,46065582,1954,1954,1954,1954,0
20240725,121800,46065582,1954,1954,1954,1954,0
20240725,121700,46065582,1954,1954,1954,1954,0
20240725,121600,46065582,1954,1954,1954,1954,0
20240725,121500,46065582,1954,1954,1954,1954,0
20240725,121400,46065582,1954,1954,1954,1954,0
20240725,121300,46065582,1954,1954,1954,1954,0
20240725,121200,46065582,1954,1954,1954,1954,0
20240725,121100,46065582,1954,1954,1954,1954,0
20240725,121000,46065582,1954,1954,1954,1954,0
20240725,120900,46065582,1954,1954,1954,1954,0
20240725,120800,46065582,1954,1954,1954,1954,0
20240725,120700,46065582,1954,1954,1954,1954,0
20240725,120600,46065582,1954,1954,1954,1954,0
20240725,120500,46065582,1954,1954,1954,1954,0
20240725,120400,46065582,1954,1954,1954,1954,0
20240725,120300,46065582,1954,1954,1954,1954,0
20240725,120200,46065582,1954,1954,1954,1954,35
20240725,120100,45997192,1955,1955,1955,1955,0
20240725,120000,45997192,1955,1955,1955,1955,0
20240725,115900,45997192,1955,1955,1955,1955,0
20240725,115800,45997192,1955,1955,1955,1955,0
20240725,115700,45997192,1955,1955,1955,1955,0
20240725,115600,45997192,1955,1955,1955,1955,0
20240725,115500,45997192,1955,1955,1955,1955,0
20240725,115400,45997192,1955,1955,1955,1955,0
20240725,115300,45997192,1955,1955,1955,1955,0
20240725,115200,45997192,1955,1955,1955,1955,0
20240725,115100,45997192,1955,1955,1955,1955,0
20240725,115000,45997192,1955,1955,1955,1955,0
20240725,114900,45997192,1955,1955,1955,1955,1
20240725,114800,45995237,1932,1939,1939,1932,304
20240725,114700,45407597,1940,1952,1952,1940,441
20240725,114600,44551645,1954,1954,1954,1954,5
20240725,114500,44541875,1955,1955,1955,1955,0
20240725,114400,44541875,1955,1955,1955,1955,0
20240725,114300,44541875,1955,1955,1955,1955,0
20240725,114200,44541875,1955,1955,1955,1955,0
20240725,114100,44541875,1955,1955,1955,1955,0
20240725,114000,44541875,1955,1955,1955,1955,0
20240725,113900,44541875,1955,1955,1955,1955,2
20240725,113800,44537965,1954,1954,1954,1954,0
20240725,113700,44537965,1954,1954,1954,1954,0
20240725,113600,44537965,1954,1954,1954,1954,0
20240725,113500,44537965,1954,1954,1954,1954,0
20240725,113400,44537965,1954,1954,1954,1954,0
20240725,113300,44537965,1954,1954,1954,1954,0
20240725,113200,44537965,1954,1954,1954,1954,0
20240725,113100,44537965,1954,1954,1954,1954,0
20240725,113000,44537965,1954,1954,1954,1954,0
20240725,112900,44537965,1954,1956,1956,1954,15
20240725,112800,44508635,1956,1956,1956,1956,0
20240725,112700,44508635,1956,1956,1956,1956,0
20240725,112600,44508635,1956,1956,1956,1956,0
20240725,112500,44508635,1956,1956,1956,1956,0
20240725,112400,44508635,1956,1956,1956,1956,0
20240725,112300,44508635,1956,1956,1956,1956,0
20240725,112200,44508635,1956,1956,1956,1956,0
20240725,112100,44508635,1956,1956,1956,1956,0
20240725,112000,44508635,1956,1956,1956,1956,40
20240725,111900,44430395,1956,1956,1956,1956,0
20240725,111800,44430395,1956,1956,1956,1956,4
20240725,111700,44422571,1956,1956,1956,1956,0
20240725,111600,44422571,1956,1956,1956,1956,0
20240725,111500,44422571,1956,1956,1956,1956,0
20240725,111400,44422571,1956,1956,1956,1956,0
20240725,111300,44422571,1956,1956,1956,1956,0
20240725,111200,44422571,1956,1956,1956,1956,0
20240725,111100,44422571,1956,1956,1956,1956,0
20240725,111000,44422571,1956,1956,1956,1956,0
20240725,110900,44422571,1956,1956,1956,1956,0
20240725,110800,44422571,1956,1956,1956,1956,0
20240725,110700,44422571,1956,1956,1956,1956,0
20240725,110600,44422571,1956,1956,1956,1956,0
20240725,110500,44422571,1956,1956,1956,1956,0
20240725,110400,44422571,1956,1956,1956,1956,0
20240725,110300,44422571,1956,1956,1956,1956,0
20240725,110200,44422571,1956,1956,1956,1956,0
20240725,110100,44422571,1956,1956,1956,1956,0
20240725,110000,44422571,1956,1956,1956,1956,0
20240725,105900,44422571,1956,1956,1956,1956,0
20240725,105800,44422571,1956,1956,1956,1956,0
20240725,105700,44422571,1956,1956,1956,1956,0
20240725,105600,44422571,1956,1956,1956,1956,0
20240725,105500,44422571,1956,1956,1956,1956,0
20240725,105400,44422571,1956,1956,1956,1956,1
20240725,105300,44420615,1955,1955,1955,1955,0
20240725,105200,44420615,1955,1955,1955,1955,218
20240725,105100,43994425,1955,1955,1955,1955,0
20240725,105000,43994425,1955,1955,1955,1955,0
20240725,104900,43994425,1955,1955,1955,1955,0
20240725,104800,43994425,1955,1955,1955,1955,0
20240725,104700,43994425,1955,1955,1955,1955,82
20240725,104600,43834115,1955,1955,1955,1955,0
20240725,104500,43834115,1955,1955,1955,1955,0
20240725,104400,43834115,1955,1955,1955,1955,0
20240725,104300,43834115,1955,1955,1955,1955,2
20240725,104200,43830205,1940,1940,1940,1940,30
20240725,104100,43772005,1955,1955,1955,1955,0
20240725,104000,43772005,1955,1955,1955,1955,0
20240725,103900,43772005,1955,1955,1955,1955,0
20240725,103800,43772005,1955,1955,1955,1955,0
20240725,103700,43772005,1955,1955,1955,1955,0
20240725,103600,43772005,1955,1955,1955,1955,0
20240725,103500,43772005,1955,1955,1955,1955,0
20240725,103400,43772005,1955,1955,1955,1955,2448
20240725,103300,38986165,1955,1955,1955,1955,0
20240725,103200,38986165,1955,1955,1955,1955,0
20240725,103100,38986165,1955,1955,1955,1955,0
20240725,103000,38986165,1955,1955,1955,1955,1
20240725,102900,38984210,1954,1953,1954,1953,2137
20240725,102800,34808996,1954,1954,1954,1954,0
20240725,102700,34808996,1954,1952,1954,1952,820
20240725,102600,33207442,1953,1953,1953,1953,0
20240725,102500,33207442,1953,1953,1953,1953,0
20240725,102400,33207442,1953,1953,1953,1953,0
20240725,102300,33207442,1953,1953,1953,1953,0
20240725,102200,33207442,1953,1953,1953,1953,3
20240725,102100,33201583,1923,1925,1925,1923,655
20240725,102000,31940828,1954,1954,1954,1954,2
20240725,101900,31936920,1953,1953,1953,1953,4516
20240725,101800,23117172,1954,1954,1954,1954,125
20240725,101700,22872922,1954,1954,1954,1954,0
20240725,101600,22872922,1954,1954,1954,1954,2
20240725,101500,22869014,1953,1953,1953,1953,484
20240725,101400,21923762,1954,1954,1954,1954,0
20240725,101300,21923762,1954,1954,1954,1954,0
20240725,101200,21923762,1954,1954,1954,1954,0
20240725,101100,21923762,1954,1954,1954,1954,3
20240725,101000,21917900,1920,1920,1920,1920,0
20240725,100900,21917900,1920,1920,1920,1920,0
20240725,100800,21917900,1920,1930,1930,1920,3000
20240725,100700,16140054,1954,1954,1954,1954,10
20240725,100600,16120514,1954,1954,1954,1954,0
20240725,100500,16120514,1954,1954,1954,1954,0
20240725,100400,16120514,1954,1954,1954,1954,0
20240725,100300,16120514,1954,1954,1954,1954,1
20240725,100200,16118560,1955,1955,1955,1955,1
20240725,100100,16116605,1930,1932,1932,1930,1000
20240725,100000,14186385,1956,1956,1956,1956,0
20240725,095900,14186385,1956,1956,1956,1956,4
20240725,095800,14178561,1957,1957,1957,1957,2
20240725,095700,14174647,1957,1957,1957,1957,1
20240725,095600,14172690,1958,1958,1958,1958,0
20240725,095500,14172690,1958,1958,1958,1958,4
20240725,095400,14164858,1942,1942,1942,1942,0
20240725,095300,14164858,1942,1942,1942,1942,288
20240725,095200,13605562,1940,1940,1940,1940,130
20240725,095100,13353362,1940,1932,1940,1932,11
20240725,095000,13332094,1932,1932,1932,1932,100
20240725,094900,13138894,1932,1932,1932,1932,0
20240725,094800,13138894,1932,1932,1932,1932,0
20240725,094700,13138894,1932,1932,1932,1932,527
20240725,094600,12120730,1930,1930,1930,1930,0
20240725,094500,12120730,1930,1930,1930,1930,0
20240725,094400,12120730,1930,1931,1931,1930,156
20240725,094300,11819647,1930,1930,1930,1930,0
20240725,094200,11819647,1930,1930,1930,1930,0
20240725,094100,11819647,1930,1930,1930,1930,0
20240725,094000,11819647,1930,1931,1932,1930,433
20240725,093900,10983769,1932,1939,1939,1932,554
20240725,093800,9913350,1940,1940,1940,1940,1
20240725,093700,9911410,1940,1940,1940,1940,0
20240725,093600,9911410,1940,1940,1940,1940,278
20240725,093500,9372090,1940,1940,1940,1940,113
20240725,093400,9152870,1940,1940,1940,1940,9
20240725,093300,9135410,1940,1940,1940,1940,1
20240725,093200,9133470,1942,1942,1942,1942,200
20240725,093100,8745070,1942,1942,1942,1942,0
20240725,093000,8745070,1942,1942,1942,1942,1
20240725,092900,8743128,1935,1937,1937,1935,1300
20240725,092800,6227626,1937,1937,1937,1937,69
20240725,092700,6093973,1935,1936,1936,1935,545
20240725,092600,5039255,1937,1937,1937,1937,0
20240725,092500,5039255,1937,1937,1937,1937,541
20240725,092400,3991338,1937,1941,1941,1937,330
20240725,092300,3351987,1941,1941,1941,1941,59
20240725,092200,3237468,1942,1942,1942,1942,0
20240725,092100,3237468,1942,1942,1942,1942,1
20240725,092000,3235526,1941,1943,1943,1941,16
20240725,091900,3204458,1942,1942,1942,1942,0
20240725,091800,3204458,1942,1943,1943,1942,40
20240725,091700,3126739,1943,1943,1943,1943,0
20240725,091600,3126739,1943,1943,1943,1943,82
20240725,091500,2967413,1944,1944,1944,1944,0
20240725,091400,2967413,1944,1944,1944,1944,455
20240725,091300,2082893,1945,1945,1945,1944,195
20240725,091200,1703669,1944,1944,1944,1944,200
20240725,091100,1314869,1945,1948,1948,1945,101
20240725,091000,1118344,1964,1964,1964,1964,26
20240725,090900,1067280,1965,1965,1965,1965,0
20240725,090800,1067280,1965,1965,1965,1965,0
20240725,090700,1067280,1965,1965,1965,1965,0
20240725,090600,1067280,1965,1965,1965,1965,0
20240725,090500,1067280,1965,1965,1965,1965,0
20240725,090400,1067280,1965,1965,1965,1965,25
20240725,090300,1018155,1966,1966,1966,1966,0
20240725,090200,1018155,1966,1966,1966,1966,0
20240725,090100,1018155,1966,1966,1966,1966,1
20240725,090000,1016189,1943,1943,1943,1943,523