KissMeData/297570/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,210100,46095301,1089,1089,1089,1089,1395
20240725,210000,46095301,1089,1089,1089,1089,0
20240725,205900,46095301,1089,1089,1089,1089,0
20240725,205800,46095301,1089,1089,1089,1089,0
20240725,205700,46095301,1089,1089,1089,1089,0
20240725,205600,46095301,1089,1089,1089,1089,0
20240725,205500,46095301,1089,1089,1089,1089,0
20240725,205400,46095301,1089,1089,1089,1089,0
20240725,205300,46095301,1089,1089,1089,1089,0
20240725,205200,46095301,1089,1089,1089,1089,0
20240725,205100,46095301,1089,1089,1089,1089,0
20240725,205000,46095301,1089,1089,1089,1089,0
20240725,204900,46095301,1089,1089,1089,1089,0
20240725,204800,46095301,1089,1089,1089,1089,0
20240725,204700,46095301,1089,1089,1089,1089,0
20240725,204600,46095301,1089,1089,1089,1089,0
20240725,204500,46095301,1089,1089,1089,1089,0
20240725,204400,46095301,1089,1089,1089,1089,0
20240725,204300,46095301,1089,1089,1089,1089,0
20240725,204200,46095301,1089,1089,1089,1089,0
20240725,204100,46095301,1089,1089,1089,1089,0
20240725,204000,46095301,1089,1089,1089,1089,0
20240725,203900,46095301,1089,1089,1089,1089,0
20240725,203800,46095301,1089,1089,1089,1089,0
20240725,203700,46095301,1089,1089,1089,1089,0
20240725,203600,46095301,1089,1089,1089,1089,0
20240725,203500,46095301,1089,1089,1089,1089,0
20240725,203400,46095301,1089,1089,1089,1089,0
20240725,203300,46095301,1089,1089,1089,1089,0
20240725,203200,46095301,1089,1089,1089,1089,0
20240725,203100,46095301,1089,1089,1089,1089,1395
20240725,203000,46095301,1089,1089,1089,1089,0
20240725,202900,46095301,1089,1089,1089,1089,0
20240725,202800,46095301,1089,1089,1089,1089,0
20240725,202700,46095301,1089,1089,1089,1089,0
20240725,202600,46095301,1089,1089,1089,1089,0
20240725,202500,46095301,1089,1089,1089,1089,0
20240725,202400,46095301,1089,1089,1089,1089,0
20240725,202300,46095301,1089,1089,1089,1089,0
20240725,202200,46095301,1089,1089,1089,1089,0
20240725,202100,46095301,1089,1089,1089,1089,0
20240725,202000,46095301,1089,1089,1089,1089,0
20240725,201900,46095301,1089,1089,1089,1089,0
20240725,201800,46095301,1089,1089,1089,1089,0
20240725,201700,46095301,1089,1089,1089,1089,0
20240725,201600,46095301,1089,1089,1089,1089,0
20240725,201500,46095301,1089,1089,1089,1089,0
20240725,201400,46095301,1089,1089,1089,1089,0
20240725,201300,46095301,1089,1089,1089,1089,0
20240725,201200,46095301,1089,1089,1089,1089,0
20240725,201100,46095301,1089,1089,1089,1089,0
20240725,201000,46095301,1089,1089,1089,1089,0
20240725,200900,46095301,1089,1089,1089,1089,0
20240725,200800,46095301,1089,1089,1089,1089,0
20240725,200700,46095301,1089,1089,1089,1089,0
20240725,200600,46095301,1089,1089,1089,1089,0
20240725,200500,46095301,1089,1089,1089,1089,0
20240725,200400,46095301,1089,1089,1089,1089,0
20240725,200300,46095301,1089,1089,1089,1089,0
20240725,200200,46095301,1089,1089,1089,1089,0
20240725,200100,46095301,1089,1089,1089,1089,1395
20240725,200000,46095301,1089,1089,1089,1089,0
20240725,195900,46095301,1089,1089,1089,1089,0
20240725,195800,46095301,1089,1089,1089,1089,0
20240725,195700,46095301,1089,1089,1089,1089,0
20240725,195600,46095301,1089,1089,1089,1089,0
20240725,195500,46095301,1089,1089,1089,1089,0
20240725,195400,46095301,1089,1089,1089,1089,0
20240725,195300,46095301,1089,1089,1089,1089,0
20240725,195200,46095301,1089,1089,1089,1089,0
20240725,195100,46095301,1089,1089,1089,1089,0
20240725,195000,46095301,1089,1089,1089,1089,0
20240725,194900,46095301,1089,1089,1089,1089,0
20240725,194800,46095301,1089,1089,1089,1089,0
20240725,194700,46095301,1089,1089,1089,1089,0
20240725,194600,46095301,1089,1089,1089,1089,0
20240725,194500,46095301,1089,1089,1089,1089,0
20240725,194400,46095301,1089,1089,1089,1089,0
20240725,194300,46095301,1089,1089,1089,1089,0
20240725,194200,46095301,1089,1089,1089,1089,0
20240725,194100,46095301,1089,1089,1089,1089,0
20240725,194000,46095301,1089,1089,1089,1089,0
20240725,193900,46095301,1089,1089,1089,1089,0
20240725,193800,46095301,1089,1089,1089,1089,0
20240725,193700,46095301,1089,1089,1089,1089,0
20240725,193600,46095301,1089,1089,1089,1089,0
20240725,193500,46095301,1089,1089,1089,1089,0
20240725,193400,46095301,1089,1089,1089,1089,0
20240725,193300,46095301,1089,1089,1089,1089,0
20240725,193200,46095301,1089,1089,1089,1089,0
20240725,193100,46095301,1089,1089,1089,1089,1395
20240725,193000,46095301,1089,1089,1089,1089,0
20240725,192900,46095301,1089,1089,1089,1089,0
20240725,192800,46095301,1089,1089,1089,1089,0
20240725,192700,46095301,1089,1089,1089,1089,0
20240725,192600,46095301,1089,1089,1089,1089,0
20240725,192500,46095301,1089,1089,1089,1089,0
20240725,192400,46095301,1089,1089,1089,1089,0
20240725,192300,46095301,1089,1089,1089,1089,0
20240725,192200,46095301,1089,1089,1089,1089,0
20240725,192100,46095301,1089,1089,1089,1089,0
20240725,192000,46095301,1089,1089,1089,1089,0
20240725,191900,46095301,1089,1089,1089,1089,0
20240725,191800,46095301,1089,1089,1089,1089,0
20240725,191700,46095301,1089,1089,1089,1089,0
20240725,191600,46095301,1089,1089,1089,1089,0
20240725,191500,46095301,1089,1089,1089,1089,0
20240725,191400,46095301,1089,1089,1089,1089,0
20240725,191300,46095301,1089,1089,1089,1089,0
20240725,191200,46095301,1089,1089,1089,1089,0
20240725,191100,46095301,1089,1089,1089,1089,0
20240725,191000,46095301,1089,1089,1089,1089,0
20240725,190900,46095301,1089,1089,1089,1089,0
20240725,190800,46095301,1089,1089,1089,1089,0
20240725,190700,46095301,1089,1089,1089,1089,0
20240725,190600,46095301,1089,1089,1089,1089,0
20240725,190500,46095301,1089,1089,1089,1089,0
20240725,190400,46095301,1089,1089,1089,1089,0
20240725,190300,46095301,1089,1089,1089,1089,0
20240725,190200,46095301,1089,1089,1089,1089,0
20240725,190100,46095301,1089,1089,1089,1089,1395
20240725,190000,46095301,1089,1089,1089,1089,0
20240725,185900,46095301,1089,1089,1089,1089,0
20240725,185800,46095301,1089,1089,1089,1089,0
20240725,185700,46095301,1089,1089,1089,1089,0
20240725,185600,46095301,1089,1089,1089,1089,0
20240725,185500,46095301,1089,1089,1089,1089,0
20240725,185400,46095301,1089,1089,1089,1089,0
20240725,185300,46095301,1089,1089,1089,1089,0
20240725,185200,46095301,1089,1089,1089,1089,0
20240725,185100,46095301,1089,1089,1089,1089,0
20240725,185000,46095301,1089,1089,1089,1089,0
20240725,184900,46095301,1089,1089,1089,1089,0
20240725,184800,46095301,1089,1089,1089,1089,0
20240725,184700,46095301,1089,1089,1089,1089,0
20240725,184600,46095301,1089,1089,1089,1089,0
20240725,184500,46095301,1089,1089,1089,1089,0
20240725,184400,46095301,1089,1089,1089,1089,0
20240725,184300,46095301,1089,1089,1089,1089,0
20240725,184200,46095301,1089,1089,1089,1089,0
20240725,184100,46095301,1089,1089,1089,1089,0
20240725,184000,46095301,1089,1089,1089,1089,0
20240725,183900,46095301,1089,1089,1089,1089,0
20240725,183800,46095301,1089,1089,1089,1089,0
20240725,183700,46095301,1089,1089,1089,1089,0
20240725,183600,46095301,1089,1089,1089,1089,0
20240725,183500,46095301,1089,1089,1089,1089,0
20240725,183400,46095301,1089,1089,1089,1089,0
20240725,183300,46095301,1089,1089,1089,1089,0
20240725,183200,46095301,1089,1089,1089,1089,0
20240725,183100,46095301,1089,1089,1089,1089,1395
20240725,183000,46095301,1089,1089,1089,1089,0
20240725,182900,46095301,1089,1089,1089,1089,0
20240725,182800,46095301,1089,1089,1089,1089,0
20240725,182700,46095301,1089,1089,1089,1089,0
20240725,182600,46095301,1089,1089,1089,1089,0
20240725,182500,46095301,1089,1089,1089,1089,0
20240725,182400,46095301,1089,1089,1089,1089,0
20240725,182300,46095301,1089,1089,1089,1089,0
20240725,182200,46095301,1089,1089,1089,1089,0
20240725,182100,46095301,1089,1089,1089,1089,0
20240725,182000,46095301,1089,1089,1089,1089,0
20240725,181900,46095301,1089,1089,1089,1089,0
20240725,181800,46095301,1089,1089,1089,1089,0
20240725,181700,46095301,1089,1089,1089,1089,0
20240725,181600,46095301,1089,1089,1089,1089,0
20240725,181500,46095301,1089,1089,1089,1089,0
20240725,181400,46095301,1089,1089,1089,1089,0
20240725,181300,46095301,1089,1089,1089,1089,0
20240725,181200,46095301,1089,1089,1089,1089,0
20240725,181100,46095301,1089,1089,1089,1089,0
20240725,181000,46095301,1089,1089,1089,1089,0
20240725,180900,46095301,1089,1089,1089,1089,0
20240725,180800,46095301,1089,1089,1089,1089,0
20240725,180700,46095301,1089,1089,1089,1089,0
20240725,180600,46095301,1089,1089,1089,1089,0
20240725,180500,46095301,1089,1089,1089,1089,0
20240725,180400,46095301,1089,1089,1089,1089,0
20240725,180300,46095301,1089,1089,1089,1089,0
20240725,180200,46095301,1089,1089,1089,1089,0
20240725,180100,46095301,1089,1089,1089,1089,1395
20240725,180000,46095301,1089,1089,1089,1089,0
20240725,175900,46095301,1089,1089,1089,1089,0
20240725,175800,46095301,1089,1089,1089,1089,0
20240725,175700,46095301,1089,1089,1089,1089,0
20240725,175600,46095301,1089,1089,1089,1089,0
20240725,175500,46095301,1089,1089,1089,1089,0
20240725,175400,46095301,1089,1089,1089,1089,0
20240725,175300,46095301,1089,1089,1089,1089,0
20240725,175200,46095301,1089,1089,1089,1089,0
20240725,175100,46095301,1089,1089,1089,1089,0
20240725,175000,46095301,1089,1089,1089,1089,0
20240725,174900,46095301,1089,1089,1089,1089,0
20240725,174800,46095301,1089,1089,1089,1089,0
20240725,174700,46095301,1089,1089,1089,1089,0
20240725,174600,46095301,1089,1089,1089,1089,0
20240725,174500,46095301,1089,1089,1089,1089,0
20240725,174400,46095301,1089,1089,1089,1089,0
20240725,174300,46095301,1089,1089,1089,1089,0
20240725,174200,46095301,1089,1089,1089,1089,0
20240725,174100,46095301,1089,1089,1089,1089,0
20240725,174000,46095301,1089,1089,1089,1089,0
20240725,173900,46095301,1089,1089,1089,1089,0
20240725,173800,46095301,1089,1089,1089,1089,0
20240725,173700,46095301,1089,1089,1089,1089,0
20240725,173600,46095301,1089,1089,1089,1089,0
20240725,173500,46095301,1089,1089,1089,1089,0
20240725,173400,46095301,1089,1089,1089,1089,0
20240725,173300,46095301,1089,1089,1089,1089,0
20240725,173200,46095301,1089,1089,1089,1089,0
20240725,173100,46095301,1089,1089,1089,1089,1395
20240725,173000,46095301,1089,1089,1089,1089,0
20240725,172900,46095301,1089,1089,1089,1089,0
20240725,172800,46095301,1089,1089,1089,1089,0
20240725,172700,46095301,1089,1089,1089,1089,0
20240725,172600,46095301,1089,1089,1089,1089,0
20240725,172500,46095301,1089,1089,1089,1089,0
20240725,172400,46095301,1089,1089,1089,1089,0
20240725,172300,46095301,1089,1089,1089,1089,0
20240725,172200,46095301,1089,1089,1089,1089,0
20240725,172100,46095301,1089,1089,1089,1089,0
20240725,172000,46095301,1089,1089,1089,1089,0
20240725,171900,46095301,1089,1089,1089,1089,0
20240725,171800,46095301,1089,1089,1089,1089,0
20240725,171700,46095301,1089,1089,1089,1089,0
20240725,171600,46095301,1089,1089,1089,1089,0
20240725,171500,46095301,1089,1089,1089,1089,0
20240725,171400,46095301,1089,1089,1089,1089,0
20240725,171300,46095301,1089,1089,1089,1089,0
20240725,171200,46095301,1089,1089,1089,1089,0
20240725,171100,46095301,1089,1089,1089,1089,0
20240725,171000,46095301,1089,1089,1089,1089,0
20240725,170900,46095301,1089,1089,1089,1089,0
20240725,170800,46095301,1089,1089,1089,1089,0
20240725,170700,46095301,1089,1089,1089,1089,0
20240725,170600,46095301,1089,1089,1089,1089,0
20240725,170500,46095301,1089,1089,1089,1089,0
20240725,170400,46095301,1089,1089,1089,1089,0
20240725,170300,46095301,1089,1089,1089,1089,0
20240725,170200,46095301,1089,1089,1089,1089,0
20240725,170100,46095301,1089,1089,1089,1089,1395
20240725,170000,46095301,1089,1089,1089,1089,0
20240725,165900,46095301,1089,1089,1089,1089,0
20240725,165800,46095301,1089,1089,1089,1089,0
20240725,165700,46095301,1089,1089,1089,1089,0
20240725,165600,46095301,1089,1089,1089,1089,0
20240725,165500,46095301,1089,1089,1089,1089,0
20240725,165400,46095301,1089,1089,1089,1089,0
20240725,165300,46095301,1089,1089,1089,1089,0
20240725,165200,46095301,1089,1089,1089,1089,0
20240725,165100,46095301,1089,1089,1089,1089,0
20240725,165000,46095301,1089,1089,1089,1089,0
20240725,164900,46095301,1089,1089,1089,1089,0
20240725,164800,46095301,1089,1089,1089,1089,0
20240725,164700,46095301,1089,1089,1089,1089,0
20240725,164600,46095301,1089,1089,1089,1089,0
20240725,164500,46095301,1089,1089,1089,1089,0
20240725,164400,46095301,1089,1089,1089,1089,0
20240725,164300,46095301,1089,1089,1089,1089,0
20240725,164200,46095301,1089,1089,1089,1089,0
20240725,164100,46095301,1089,1089,1089,1089,0
20240725,164000,46095301,1089,1089,1089,1089,0
20240725,163900,46095301,1089,1089,1089,1089,0
20240725,163800,46095301,1089,1089,1089,1089,0
20240725,163700,46095301,1089,1089,1089,1089,0
20240725,163600,46095301,1089,1089,1089,1089,0
20240725,163500,46095301,1089,1089,1089,1089,0
20240725,163400,46095301,1089,1089,1089,1089,0
20240725,163300,46095301,1089,1089,1089,1089,0
20240725,163200,46095301,1089,1089,1089,1089,0
20240725,163100,46095301,1089,1089,1089,1089,1395
20240725,163000,46095301,1089,1089,1089,1089,0
20240725,162900,46095301,1089,1089,1089,1089,0
20240725,162800,46095301,1089,1089,1089,1089,0
20240725,162700,46095301,1089,1089,1089,1089,0
20240725,162600,46095301,1089,1089,1089,1089,0
20240725,162500,46095301,1089,1089,1089,1089,0
20240725,162400,46095301,1089,1089,1089,1089,0
20240725,162300,46095301,1089,1089,1089,1089,0
20240725,162200,46095301,1089,1089,1089,1089,0
20240725,162100,46095301,1089,1089,1089,1089,0
20240725,162000,46095301,1089,1089,1089,1089,0
20240725,161900,46095301,1089,1089,1089,1089,0
20240725,161800,46095301,1089,1089,1089,1089,0
20240725,161700,46095301,1089,1089,1089,1089,0
20240725,161600,46095301,1089,1089,1089,1089,0
20240725,161500,46095301,1089,1089,1089,1089,0
20240725,161400,46095301,1089,1089,1089,1089,0
20240725,161300,46095301,1089,1089,1089,1089,0
20240725,161200,46095301,1089,1089,1089,1089,0
20240725,161100,46095301,1089,1089,1089,1089,0
20240725,161000,46095301,1089,1089,1089,1089,0
20240725,160900,46095301,1089,1089,1089,1089,0
20240725,160800,46095301,1089,1089,1089,1089,0
20240725,160700,46095301,1089,1089,1089,1089,0
20240725,160600,46095301,1089,1089,1089,1089,0
20240725,160500,46095301,1089,1089,1089,1089,0
20240725,160400,46095301,1089,1089,1089,1089,0
20240725,160300,46095301,1089,1089,1089,1089,0
20240725,160200,46095301,1089,1089,1089,1089,0
20240725,160100,46095301,1089,1089,1089,1089,1395
20240725,160000,46095301,1089,1089,1089,1089,0
20240725,155900,46095301,1089,1089,1089,1089,0
20240725,155800,46095301,1089,1089,1089,1089,0
20240725,155700,46095301,1089,1089,1089,1089,0
20240725,155600,46095301,1089,1089,1089,1089,0
20240725,155500,46095301,1089,1089,1089,1089,0
20240725,155400,46095301,1089,1089,1089,1089,0
20240725,155300,46095301,1089,1089,1089,1089,0
20240725,155200,46095301,1089,1089,1089,1089,0
20240725,155100,46095301,1089,1089,1089,1089,0
20240725,155000,46095301,1089,1089,1089,1089,0
20240725,154900,46095301,1089,1089,1089,1089,0
20240725,154800,46095301,1089,1089,1089,1089,0
20240725,154700,46095301,1089,1089,1089,1089,0
20240725,154600,46095301,1089,1089,1089,1089,0
20240725,154500,46095301,1089,1089,1089,1089,0
20240725,154400,46095301,1089,1089,1089,1089,0
20240725,154300,46095301,1089,1089,1089,1089,0
20240725,154200,46095301,1089,1089,1089,1089,0
20240725,154100,46095301,1089,1089,1089,1089,0
20240725,154000,46095301,1089,1089,1089,1089,0
20240725,153900,46095301,1089,1089,1089,1089,0
20240725,153800,46095301,1089,1089,1089,1089,0
20240725,153700,46095301,1089,1089,1089,1089,0
20240725,153600,46095301,1089,1089,1089,1089,0
20240725,153500,46095301,1089,1089,1089,1089,0
20240725,153400,46095301,1089,1089,1089,1089,0
20240725,153300,46095301,1089,1089,1089,1089,0
20240725,153200,46095301,1089,1089,1089,1089,0
20240725,153100,46095301,1089,1089,1089,1089,1395
20240725,153000,46095301,1089,1089,1089,1089,1395
20240725,152900,44576146,1083,1083,1083,1083,0
20240725,152800,44576146,1083,1083,1083,1083,0
20240725,152700,44576146,1083,1083,1083,1083,0
20240725,152600,44576146,1083,1083,1083,1083,0
20240725,152500,44576146,1083,1083,1083,1083,0
20240725,152400,44576146,1083,1083,1083,1083,0
20240725,152300,44576146,1083,1083,1083,1083,0
20240725,152200,44576146,1083,1083,1083,1083,0
20240725,152100,44576146,1083,1083,1083,1083,0
20240725,152000,44576146,1083,1083,1083,1083,0
20240725,151900,44576146,1083,1081,1083,1081,381
20240725,151800,44164283,1078,1081,1081,1078,83
20240725,151700,44074779,1077,1077,1077,1077,0
20240725,151600,44074779,1077,1082,1082,1077,2053
20240725,151500,41860633,1079,1079,1079,1079,0
20240725,151400,41860633,1079,1079,1079,1079,130
20240725,151300,41720363,1088,1088,1088,1088,0
20240725,151200,41720363,1088,1088,1088,1088,0
20240725,151100,41720363,1088,1088,1088,1088,0
20240725,151000,41720363,1088,1088,1088,1088,0
20240725,150900,41720363,1088,1088,1088,1088,0
20240725,150800,41720363,1088,1088,1088,1088,0
20240725,150700,41720363,1088,1088,1088,1088,0
20240725,150600,41720363,1088,1088,1088,1088,0
20240725,150500,41720363,1088,1088,1088,1088,0
20240725,150400,41720363,1088,1088,1088,1088,0
20240725,150300,41720363,1088,1088,1088,1088,0
20240725,150200,41720363,1088,1088,1088,1088,0
20240725,150100,41720363,1088,1085,1088,1085,76
20240725,150000,41637885,1078,1078,1078,1078,0
20240725,145900,41637885,1078,1078,1078,1078,0
20240725,145800,41637885,1078,1078,1078,1078,0
20240725,145700,41637885,1078,1078,1078,1078,0
20240725,145600,41637885,1078,1078,1078,1078,30
20240725,145500,41605545,1078,1078,1078,1078,0
20240725,145400,41605545,1078,1078,1078,1078,0
20240725,145300,41605545,1078,1078,1078,1078,0
20240725,145200,41605545,1078,1078,1078,1078,0
20240725,145100,41605545,1078,1078,1078,1078,100
20240725,145000,41497745,1085,1085,1085,1085,0
20240725,144900,41497745,1085,1079,1085,1079,77
20240725,144800,41414206,1079,1079,1079,1079,0
20240725,144700,41414206,1079,1079,1079,1079,0
20240725,144600,41414206,1079,1079,1079,1079,0
20240725,144500,41414206,1079,1079,1079,1079,0
20240725,144400,41414206,1079,1080,1080,1079,100
20240725,144300,41306275,1087,1087,1087,1087,0
20240725,144200,41306275,1087,1087,1087,1087,0
20240725,144100,41306275,1087,1081,1087,1081,100
20240725,144000,41198115,1078,1088,1088,1078,1510
20240725,143900,39569635,1082,1082,1082,1082,50
20240725,143800,39515535,1082,1082,1082,1082,1300
20240725,143700,38108935,1082,1082,1082,1082,83
20240725,143600,38019129,1082,1082,1082,1082,0
20240725,143500,38019129,1082,1082,1082,1082,0
20240725,143400,38019129,1082,1084,1084,1082,247
20240725,143300,37751695,1083,1083,1083,1083,0
20240725,143200,37751695,1083,1083,1083,1083,0
20240725,143100,37751695,1083,1083,1083,1083,0
20240725,143000,37751695,1083,1083,1083,1083,0
20240725,142900,37751695,1083,1083,1083,1083,775
20240725,142800,36912370,1088,1088,1088,1088,191
20240725,142700,36704562,1088,1088,1088,1088,0
20240725,142600,36704562,1088,1088,1088,1088,0
20240725,142500,36704562,1088,1088,1088,1088,0
20240725,142400,36704562,1088,1088,1088,1088,100
20240725,142300,36595762,1088,1088,1088,1088,0
20240725,142200,36595762,1088,1088,1088,1088,0
20240725,142100,36595762,1088,1088,1088,1088,0
20240725,142000,36595762,1088,1088,1088,1088,0
20240725,141900,36595762,1088,1088,1088,1088,0
20240725,141800,36595762,1088,1088,1088,1088,0
20240725,141700,36595762,1088,1088,1088,1088,0
20240725,141600,36595762,1088,1088,1088,1088,0
20240725,141500,36595762,1088,1088,1088,1088,0
20240725,141400,36595762,1088,1088,1088,1088,0
20240725,141300,36595762,1088,1088,1088,1088,0
20240725,141200,36595762,1088,1088,1088,1088,0
20240725,141100,36595762,1088,1088,1088,1088,0
20240725,141000,36595762,1088,1088,1088,1088,0
20240725,140900,36595762,1088,1088,1088,1088,0
20240725,140800,36595762,1088,1088,1088,1088,0
20240725,140700,36595762,1088,1088,1088,1088,0
20240725,140600,36595762,1088,1088,1088,1088,0
20240725,140500,36595762,1088,1088,1088,1088,0
20240725,140400,36595762,1088,1088,1088,1088,30
20240725,140300,36563122,1083,1083,1083,1083,0
20240725,140200,36563122,1083,1083,1083,1083,0
20240725,140100,36563122,1083,1083,1083,1083,0
20240725,140000,36563122,1083,1083,1083,1083,228
20240725,135900,36316198,1083,1083,1083,1083,100
20240725,135800,36207898,1083,1083,1083,1083,0
20240725,135700,36207898,1083,1083,1083,1083,0
20240725,135600,36207898,1083,1083,1083,1083,0
20240725,135500,36207898,1083,1083,1083,1083,1
20240725,135400,36206815,1083,1083,1083,1083,1
20240725,135300,36205732,1082,1082,1082,1082,0
20240725,135200,36205732,1082,1082,1082,1082,0
20240725,135100,36205732,1082,1083,1083,1082,71
20240725,135000,36128840,1082,1082,1082,1082,324
20240725,134900,35778272,1082,1082,1082,1082,0
20240725,134800,35778272,1082,1082,1082,1082,1
20240725,134700,35777190,1082,1082,1082,1082,0
20240725,134600,35777190,1082,1082,1082,1082,0
20240725,134500,35777190,1082,1082,1082,1082,0
20240725,134400,35777190,1082,1082,1082,1082,0
20240725,134300,35777190,1082,1082,1082,1082,0
20240725,134200,35777190,1082,1082,1082,1082,2
20240725,134100,35775026,1082,1082,1082,1082,0
20240725,134000,35775026,1082,1082,1082,1082,0
20240725,133900,35775026,1082,1082,1082,1082,0
20240725,133800,35775026,1082,1082,1082,1082,200
20240725,133700,35558626,1082,1082,1082,1082,0
20240725,133600,35558626,1082,1082,1082,1082,1
20240725,133500,35557544,1082,1082,1082,1082,0
20240725,133400,35557544,1082,1082,1082,1082,1
20240725,133300,35556462,1080,1080,1080,1080,0
20240725,133200,35556462,1080,1080,1080,1080,826
20240725,133100,34664382,1082,1082,1082,1082,0
20240725,133000,34664382,1082,1082,1082,1082,1
20240725,132900,34663300,1081,1081,1081,1081,40
20240725,132800,34620060,1081,1081,1081,1081,3
20240725,132700,34616817,1081,1081,1081,1081,2
20240725,132600,34614655,1081,1081,1081,1081,0
20240725,132500,34614655,1081,1081,1081,1081,0
20240725,132400,34614655,1081,1081,1081,1081,329
20240725,132300,34259006,1081,1081,1081,1081,100
20240725,132200,34150906,1081,1081,1081,1081,0
20240725,132100,34150906,1081,1081,1081,1081,0
20240725,132000,34150906,1081,1081,1081,1081,0
20240725,131900,34150906,1081,1081,1081,1081,2
20240725,131800,34148744,1088,1088,1088,1088,0
20240725,131700,34148744,1088,1088,1088,1088,0
20240725,131600,34148744,1088,1088,1088,1088,0
20240725,131500,34148744,1088,1088,1088,1088,0
20240725,131400,34148744,1088,1088,1088,1088,0
20240725,131300,34148744,1088,1088,1088,1088,0
20240725,131200,34148744,1088,1088,1088,1088,0
20240725,131100,34148744,1088,1088,1088,1088,0
20240725,131000,34148744,1088,1088,1088,1088,0
20240725,130900,34148744,1088,1088,1088,1088,0
20240725,130800,34148744,1088,1088,1088,1088,0
20240725,130700,34148744,1088,1088,1088,1088,0
20240725,130600,34148744,1088,1088,1088,1088,0
20240725,130500,34148744,1088,1088,1088,1088,0
20240725,130400,34148744,1088,1088,1088,1088,0
20240725,130300,34148744,1088,1088,1088,1088,0
20240725,130200,34148744,1088,1088,1088,1088,0
20240725,130100,34148744,1088,1088,1088,1088,0
20240725,130000,34148744,1088,1088,1088,1088,0
20240725,125900,34148744,1088,1088,1088,1088,0
20240725,125800,34148744,1088,1088,1088,1088,0
20240725,125700,34148744,1088,1088,1088,1088,0
20240725,125600,34148744,1088,1088,1088,1088,0
20240725,125500,34148744,1088,1083,1088,1083,7
20240725,125400,34141158,1083,1083,1083,1083,0
20240725,125300,34141158,1083,1087,1087,1083,60
20240725,125200,34076146,1087,1087,1087,1087,440
20240725,125100,33597866,1089,1089,1089,1089,0
20240725,125000,33597866,1089,1089,1089,1089,0
20240725,124900,33597866,1089,1089,1089,1089,0
20240725,124800,33597866,1089,1089,1089,1089,1
20240725,124700,33596777,1087,1085,1087,1085,1552
20240725,124600,31910723,1083,1084,1084,1083,311
20240725,124500,31573899,1083,1083,1083,1083,0
20240725,124400,31573899,1083,1083,1083,1083,0
20240725,124300,31573899,1083,1083,1083,1083,0
20240725,124200,31573899,1083,1083,1083,1083,0
20240725,124100,31573899,1083,1083,1083,1083,0
20240725,124000,31573899,1083,1083,1083,1083,62
20240725,123900,31506753,1084,1084,1084,1084,0
20240725,123800,31506753,1084,1084,1084,1084,0
20240725,123700,31506753,1084,1084,1084,1084,0
20240725,123600,31506753,1084,1084,1084,1084,0
20240725,123500,31506753,1084,1084,1084,1084,76
20240725,123400,31424369,1084,1083,1084,1083,4
20240725,123300,31420035,1084,1084,1084,1084,700
20240725,123200,30661235,1084,1084,1084,1084,0
20240725,123100,30661235,1084,1083,1084,1083,197
20240725,123000,30447875,1083,1083,1083,1083,3312
20240725,122900,26860979,1083,1083,1083,1083,0
20240725,122800,26860979,1083,1083,1083,1083,0
20240725,122700,26860979,1083,1083,1083,1083,0
20240725,122600,26860979,1083,1083,1083,1083,0
20240725,122500,26860979,1083,1083,1083,1083,0
20240725,122400,26860979,1083,1083,1083,1083,0
20240725,122300,26860979,1083,1083,1083,1083,0
20240725,122200,26860979,1083,1083,1083,1083,0
20240725,122100,26860979,1083,1083,1083,1083,0
20240725,122000,26860979,1083,1083,1083,1083,0
20240725,121900,26860979,1083,1083,1083,1083,0
20240725,121800,26860979,1083,1083,1083,1083,0
20240725,121700,26860979,1083,1083,1083,1083,0
20240725,121600,26860979,1083,1083,1083,1083,76
20240725,121500,26778671,1083,1083,1083,1083,0
20240725,121400,26778671,1083,1083,1083,1083,0
20240725,121300,26778671,1083,1083,1083,1083,0
20240725,121200,26778671,1083,1083,1083,1083,0
20240725,121100,26778671,1083,1083,1083,1083,0
20240725,121000,26778671,1083,1083,1083,1083,0
20240725,120900,26778671,1083,1083,1083,1083,0
20240725,120800,26778671,1083,1083,1083,1083,0
20240725,120700,26778671,1083,1083,1083,1083,1
20240725,120600,26777588,1083,1083,1083,1083,3
20240725,120500,26774339,1083,1083,1083,1083,0
20240725,120400,26774339,1083,1083,1083,1083,0
20240725,120300,26774339,1083,1083,1083,1083,0
20240725,120200,26774339,1083,1083,1083,1083,0
20240725,120100,26774339,1083,1083,1083,1083,0
20240725,120000,26774339,1083,1083,1083,1083,0
20240725,115900,26774339,1083,1083,1083,1083,0
20240725,115800,26774339,1083,1083,1083,1083,0
20240725,115700,26774339,1083,1083,1083,1083,0
20240725,115600,26774339,1083,1083,1083,1083,0
20240725,115500,26774339,1083,1079,1083,1079,1585
20240725,115400,25063980,1078,1078,1078,1078,0
20240725,115300,25063980,1078,1078,1078,1078,0
20240725,115200,25063980,1078,1078,1078,1078,0
20240725,115100,25063980,1078,1078,1078,1078,0
20240725,115000,25063980,1078,1079,1079,1078,360
20240725,114900,24675541,1079,1079,1079,1079,0
20240725,114800,24675541,1079,1079,1079,1079,0
20240725,114700,24675541,1079,1079,1079,1079,0
20240725,114600,24675541,1079,1078,1079,1078,801
20240725,114500,23812062,1079,1079,1079,1079,0
20240725,114400,23812062,1079,1079,1079,1079,0
20240725,114300,23812062,1079,1079,1079,1079,618
20240725,114200,23145240,1079,1079,1079,1079,0
20240725,114100,23145240,1079,1079,1079,1079,0
20240725,114000,23145240,1079,1079,1079,1079,264
20240725,113900,22860384,1078,1078,1078,1078,110
20240725,113800,22741804,1079,1079,1079,1079,0
20240725,113700,22741804,1079,1079,1079,1079,225
20240725,113600,22499029,1079,1079,1079,1079,0
20240725,113500,22499029,1079,1083,1083,1079,15
20240725,113400,22482788,1083,1083,1083,1083,0
20240725,113300,22482788,1083,1083,1083,1083,2
20240725,113200,22480622,1083,1083,1083,1083,1
20240725,113100,22479539,1079,1079,1079,1079,0
20240725,113000,22479539,1079,1079,1079,1079,0
20240725,112900,22479539,1079,1079,1079,1079,0
20240725,112800,22479539,1079,1079,1079,1079,0
20240725,112700,22479539,1079,1082,1082,1079,250
20240725,112600,22209505,1083,1083,1083,1083,0
20240725,112500,22209505,1083,1083,1083,1083,0
20240725,112400,22209505,1083,1083,1083,1083,0
20240725,112300,22209505,1083,1083,1083,1083,110
20240725,112200,22090375,1081,1082,1082,1081,110
20240725,112100,21971462,1082,1082,1082,1082,0
20240725,112000,21971462,1082,1082,1082,1082,0
20240725,111900,21971462,1082,1082,1082,1082,0
20240725,111800,21971462,1082,1082,1082,1082,18
20240725,111700,21951986,1083,1083,1083,1083,0
20240725,111600,21951986,1083,1083,1083,1083,0
20240725,111500,21951986,1083,1083,1083,1083,32
20240725,111400,21917330,1083,1083,1083,1083,0
20240725,111300,21917330,1083,1083,1083,1083,0
20240725,111200,21917330,1083,1083,1083,1083,2
20240725,111100,21915164,1083,1083,1083,1083,0
20240725,111000,21915164,1083,1083,1083,1083,0
20240725,110900,21915164,1083,1083,1083,1083,0
20240725,110800,21915164,1083,1083,1083,1083,0
20240725,110700,21915164,1083,1083,1083,1083,3
20240725,110600,21911915,1083,1084,1084,1083,10
20240725,110500,21901083,1084,1084,1084,1084,14
20240725,110400,21885907,1084,1084,1084,1084,7
20240725,110300,21878319,1084,1084,1084,1084,1
20240725,110200,21877235,1084,1085,1085,1084,2
20240725,110100,21875066,1085,1085,1085,1084,13
20240725,110000,21860967,1080,1080,1080,1080,0
20240725,105900,21860967,1080,1080,1080,1080,0
20240725,105800,21860967,1080,1080,1080,1080,0
20240725,105700,21860967,1080,1080,1080,1080,0
20240725,105600,21860967,1080,1080,1080,1080,0
20240725,105500,21860967,1080,1080,1080,1080,0
20240725,105400,21860967,1080,1080,1080,1080,0
20240725,105300,21860967,1080,1086,1086,1080,1823
20240725,105200,19886789,1087,1087,1087,1087,0
20240725,105100,19886789,1087,1087,1087,1087,0
20240725,105000,19886789,1087,1087,1087,1087,0
20240725,104900,19886789,1087,1087,1087,1087,0
20240725,104800,19886789,1087,1087,1087,1087,0
20240725,104700,19886789,1087,1087,1087,1087,0
20240725,104600,19886789,1087,1087,1087,1087,0
20240725,104500,19886789,1087,1087,1087,1087,0
20240725,104400,19886789,1087,1087,1087,1087,0
20240725,104300,19886789,1087,1087,1087,1087,1
20240725,104200,19885702,1087,1087,1087,1087,0
20240725,104100,19885702,1087,1087,1087,1087,0
20240725,104000,19885702,1087,1087,1087,1087,0
20240725,103900,19885702,1087,1087,1087,1087,0
20240725,103800,19885702,1087,1087,1087,1087,0
20240725,103700,19885702,1087,1087,1087,1087,0
20240725,103600,19885702,1087,1087,1087,1087,18
20240725,103500,19866136,1087,1087,1087,1087,0
20240725,103400,19866136,1087,1087,1087,1087,0
20240725,103300,19866136,1087,1087,1087,1087,25
20240725,103200,19838961,1087,1087,1087,1087,0
20240725,103100,19838961,1087,1087,1087,1087,0
20240725,103000,19838961,1087,1087,1087,1087,0
20240725,102900,19838961,1087,1087,1087,1087,0
20240725,102800,19838961,1087,1087,1087,1087,0
20240725,102700,19838961,1087,1087,1087,1087,0
20240725,102600,19838961,1087,1087,1087,1087,0
20240725,102500,19838961,1087,1087,1087,1087,0
20240725,102400,19838961,1087,1087,1087,1087,92
20240725,102300,19738957,1087,1087,1087,1087,0
20240725,102200,19738957,1087,1087,1087,1087,0
20240725,102100,19738957,1087,1087,1087,1087,0
20240725,102000,19738957,1087,1087,1087,1087,0
20240725,101900,19738957,1087,1087,1087,1087,0
20240725,101800,19738957,1087,1087,1087,1087,43
20240725,101700,19692216,1087,1086,1087,1086,457
20240725,101600,19195493,1086,1086,1086,1086,0
20240725,101500,19195493,1086,1086,1086,1086,0
20240725,101400,19195493,1086,1086,1086,1086,0
20240725,101300,19195493,1086,1086,1086,1086,1
20240725,101200,19194407,1079,1079,1079,1079,0
20240725,101100,19194407,1079,1079,1079,1079,0
20240725,101000,19194407,1079,1079,1079,1079,0
20240725,100900,19194407,1079,1079,1079,1079,0
20240725,100800,19194407,1079,1079,1079,1079,0
20240725,100700,19194407,1079,1079,1079,1079,0
20240725,100600,19194407,1079,1079,1079,1079,0
20240725,100500,19194407,1079,1085,1085,1079,5
20240725,100400,19188988,1086,1086,1086,1086,0
20240725,100300,19188988,1086,1086,1086,1086,0
20240725,100200,19188988,1086,1086,1086,1086,0
20240725,100100,19188988,1086,1079,1086,1079,24
20240725,100000,19163085,1079,1079,1079,1079,0
20240725,095900,19163085,1079,1083,1087,1079,3002
20240725,095800,15900351,1083,1083,1083,1083,1
20240725,095700,15899268,1078,1078,1078,1078,0
20240725,095600,15899268,1078,1078,1078,1078,0
20240725,095500,15899268,1078,1079,1079,1078,3532
20240725,095400,12088498,1079,1082,1082,1079,3175
20240725,095300,8662147,1087,1087,1087,1087,0
20240725,095200,8662147,1087,1087,1087,1087,0
20240725,095100,8662147,1087,1087,1087,1087,0
20240725,095000,8662147,1087,1087,1087,1087,0
20240725,094900,8662147,1087,1087,1087,1087,0
20240725,094800,8662147,1087,1083,1087,1083,159
20240725,094700,8489823,1084,1084,1084,1084,0
20240725,094600,8489823,1084,1084,1084,1084,0
20240725,094500,8489823,1084,1084,1084,1084,0
20240725,094400,8489823,1084,1084,1084,1084,0
20240725,094300,8489823,1084,1084,1084,1084,0
20240725,094200,8489823,1084,1085,1085,1084,21
20240725,094100,8467048,1085,1085,1085,1085,0
20240725,094000,8467048,1085,1085,1085,1085,0
20240725,093900,8467048,1085,1085,1085,1085,0
20240725,093800,8467048,1085,1085,1085,1085,0
20240725,093700,8467048,1085,1085,1085,1085,0
20240725,093600,8467048,1085,1085,1085,1085,356
20240725,093500,8080788,1085,1085,1085,1085,210
20240725,093400,7852938,1085,1085,1085,1085,0
20240725,093300,7852938,1085,1085,1085,1085,0
20240725,093200,7852938,1085,1085,1085,1085,0
20240725,093100,7852938,1085,1086,1086,1085,505
20240725,093000,7304762,1090,1090,1090,1090,8
20240725,092900,7296042,1087,1087,1087,1087,0
20240725,092800,7296042,1087,1087,1087,1087,0
20240725,092700,7296042,1087,1088,1088,1087,326
20240725,092600,6941376,1089,1089,1089,1089,0
20240725,092500,6941376,1089,1089,1089,1089,5
20240725,092400,6935931,1088,1088,1088,1087,500
20240725,092300,6392041,1088,1088,1090,1088,238
20240725,092200,6132877,1089,1089,1089,1089,10
20240725,092100,6121987,1090,1090,1090,1090,75
20240725,092000,6040237,1090,1090,1090,1090,0
20240725,091900,6040237,1090,1090,1090,1090,0
20240725,091800,6040237,1090,1090,1090,1090,0
20240725,091700,6040237,1090,1092,1092,1090,1030
20240725,091600,4916511,1093,1092,1093,1092,831
20240725,091500,4009058,1093,1093,1093,1093,399
20240725,091400,3572951,1093,1094,1094,1093,930
20240725,091300,2556331,1100,1100,1100,1100,2
20240725,091200,2554131,1095,1096,1096,1095,565
20240725,091100,1935448,1100,1100,1100,1100,0
20240725,091000,1935448,1100,1100,1100,1100,9
20240725,090900,1925548,1095,1095,1095,1095,0
20240725,090800,1925548,1095,1095,1095,1095,0
20240725,090700,1925548,1095,1099,1099,1095,234
20240725,090600,1669304,1100,1100,1100,1100,430
20240725,090500,1196304,1100,1100,1100,1100,586
20240725,090400,551704,1100,1100,1100,1100,164
20240725,090300,371304,1101,1101,1101,1101,0
20240725,090200,371304,1101,1102,1102,1101,303
20240725,090100,37634,1103,1103,1103,1103,0
20240725,090000,37634,1103,1107,1107,1103,34