KissMeData/318160/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,210700,37291970,3625,3625,3625,3625,902
20240725,210600,37291970,3625,3625,3625,3625,0
20240725,210500,37291970,3625,3625,3625,3625,0
20240725,210400,37291970,3625,3625,3625,3625,0
20240725,210300,37291970,3625,3625,3625,3625,0
20240725,210200,37291970,3625,3625,3625,3625,0
20240725,210100,37291970,3625,3625,3625,3625,0
20240725,210000,37291970,3625,3625,3625,3625,0
20240725,205900,37291970,3625,3625,3625,3625,0
20240725,205800,37291970,3625,3625,3625,3625,0
20240725,205700,37291970,3625,3625,3625,3625,0
20240725,205600,37291970,3625,3625,3625,3625,0
20240725,205500,37291970,3625,3625,3625,3625,0
20240725,205400,37291970,3625,3625,3625,3625,0
20240725,205300,37291970,3625,3625,3625,3625,0
20240725,205200,37291970,3625,3625,3625,3625,0
20240725,205100,37291970,3625,3625,3625,3625,0
20240725,205000,37291970,3625,3625,3625,3625,0
20240725,204900,37291970,3625,3625,3625,3625,0
20240725,204800,37291970,3625,3625,3625,3625,0
20240725,204700,37291970,3625,3625,3625,3625,0
20240725,204600,37291970,3625,3625,3625,3625,0
20240725,204500,37291970,3625,3625,3625,3625,0
20240725,204400,37291970,3625,3625,3625,3625,0
20240725,204300,37291970,3625,3625,3625,3625,0
20240725,204200,37291970,3625,3625,3625,3625,0
20240725,204100,37291970,3625,3625,3625,3625,0
20240725,204000,37291970,3625,3625,3625,3625,0
20240725,203900,37291970,3625,3625,3625,3625,0
20240725,203800,37291970,3625,3625,3625,3625,0
20240725,203700,37291970,3625,3625,3625,3625,902
20240725,203600,37291970,3625,3625,3625,3625,0
20240725,203500,37291970,3625,3625,3625,3625,0
20240725,203400,37291970,3625,3625,3625,3625,0
20240725,203300,37291970,3625,3625,3625,3625,0
20240725,203200,37291970,3625,3625,3625,3625,0
20240725,203100,37291970,3625,3625,3625,3625,0
20240725,203000,37291970,3625,3625,3625,3625,0
20240725,202900,37291970,3625,3625,3625,3625,0
20240725,202800,37291970,3625,3625,3625,3625,0
20240725,202700,37291970,3625,3625,3625,3625,0
20240725,202600,37291970,3625,3625,3625,3625,0
20240725,202500,37291970,3625,3625,3625,3625,0
20240725,202400,37291970,3625,3625,3625,3625,0
20240725,202300,37291970,3625,3625,3625,3625,0
20240725,202200,37291970,3625,3625,3625,3625,0
20240725,202100,37291970,3625,3625,3625,3625,0
20240725,202000,37291970,3625,3625,3625,3625,0
20240725,201900,37291970,3625,3625,3625,3625,0
20240725,201800,37291970,3625,3625,3625,3625,0
20240725,201700,37291970,3625,3625,3625,3625,0
20240725,201600,37291970,3625,3625,3625,3625,0
20240725,201500,37291970,3625,3625,3625,3625,0
20240725,201400,37291970,3625,3625,3625,3625,0
20240725,201300,37291970,3625,3625,3625,3625,0
20240725,201200,37291970,3625,3625,3625,3625,0
20240725,201100,37291970,3625,3625,3625,3625,0
20240725,201000,37291970,3625,3625,3625,3625,0
20240725,200900,37291970,3625,3625,3625,3625,0
20240725,200800,37291970,3625,3625,3625,3625,0
20240725,200700,37291970,3625,3625,3625,3625,902
20240725,200600,37291970,3625,3625,3625,3625,0
20240725,200500,37291970,3625,3625,3625,3625,0
20240725,200400,37291970,3625,3625,3625,3625,0
20240725,200300,37291970,3625,3625,3625,3625,0
20240725,200200,37291970,3625,3625,3625,3625,0
20240725,200100,37291970,3625,3625,3625,3625,0
20240725,200000,37291970,3625,3625,3625,3625,0
20240725,195900,37291970,3625,3625,3625,3625,0
20240725,195800,37291970,3625,3625,3625,3625,0
20240725,195700,37291970,3625,3625,3625,3625,0
20240725,195600,37291970,3625,3625,3625,3625,0
20240725,195500,37291970,3625,3625,3625,3625,0
20240725,195400,37291970,3625,3625,3625,3625,0
20240725,195300,37291970,3625,3625,3625,3625,0
20240725,195200,37291970,3625,3625,3625,3625,0
20240725,195100,37291970,3625,3625,3625,3625,0
20240725,195000,37291970,3625,3625,3625,3625,0
20240725,194900,37291970,3625,3625,3625,3625,0
20240725,194800,37291970,3625,3625,3625,3625,0
20240725,194700,37291970,3625,3625,3625,3625,0
20240725,194600,37291970,3625,3625,3625,3625,0
20240725,194500,37291970,3625,3625,3625,3625,0
20240725,194400,37291970,3625,3625,3625,3625,0
20240725,194300,37291970,3625,3625,3625,3625,0
20240725,194200,37291970,3625,3625,3625,3625,0
20240725,194100,37291970,3625,3625,3625,3625,0
20240725,194000,37291970,3625,3625,3625,3625,0
20240725,193900,37291970,3625,3625,3625,3625,0
20240725,193800,37291970,3625,3625,3625,3625,0
20240725,193700,37291970,3625,3625,3625,3625,902
20240725,193600,37291970,3625,3625,3625,3625,0
20240725,193500,37291970,3625,3625,3625,3625,0
20240725,193400,37291970,3625,3625,3625,3625,0
20240725,193300,37291970,3625,3625,3625,3625,0
20240725,193200,37291970,3625,3625,3625,3625,0
20240725,193100,37291970,3625,3625,3625,3625,0
20240725,193000,37291970,3625,3625,3625,3625,0
20240725,192900,37291970,3625,3625,3625,3625,0
20240725,192800,37291970,3625,3625,3625,3625,0
20240725,192700,37291970,3625,3625,3625,3625,0
20240725,192600,37291970,3625,3625,3625,3625,0
20240725,192500,37291970,3625,3625,3625,3625,0
20240725,192400,37291970,3625,3625,3625,3625,0
20240725,192300,37291970,3625,3625,3625,3625,0
20240725,192200,37291970,3625,3625,3625,3625,0
20240725,192100,37291970,3625,3625,3625,3625,0
20240725,192000,37291970,3625,3625,3625,3625,0
20240725,191900,37291970,3625,3625,3625,3625,0
20240725,191800,37291970,3625,3625,3625,3625,0
20240725,191700,37291970,3625,3625,3625,3625,0
20240725,191600,37291970,3625,3625,3625,3625,0
20240725,191500,37291970,3625,3625,3625,3625,0
20240725,191400,37291970,3625,3625,3625,3625,0
20240725,191300,37291970,3625,3625,3625,3625,0
20240725,191200,37291970,3625,3625,3625,3625,0
20240725,191100,37291970,3625,3625,3625,3625,0
20240725,191000,37291970,3625,3625,3625,3625,0
20240725,190900,37291970,3625,3625,3625,3625,0
20240725,190800,37291970,3625,3625,3625,3625,0
20240725,190700,37291970,3625,3625,3625,3625,902
20240725,190600,37291970,3625,3625,3625,3625,0
20240725,190500,37291970,3625,3625,3625,3625,0
20240725,190400,37291970,3625,3625,3625,3625,0
20240725,190300,37291970,3625,3625,3625,3625,0
20240725,190200,37291970,3625,3625,3625,3625,0
20240725,190100,37291970,3625,3625,3625,3625,0
20240725,190000,37291970,3625,3625,3625,3625,0
20240725,185900,37291970,3625,3625,3625,3625,0
20240725,185800,37291970,3625,3625,3625,3625,0
20240725,185700,37291970,3625,3625,3625,3625,0
20240725,185600,37291970,3625,3625,3625,3625,0
20240725,185500,37291970,3625,3625,3625,3625,0
20240725,185400,37291970,3625,3625,3625,3625,0
20240725,185300,37291970,3625,3625,3625,3625,0
20240725,185200,37291970,3625,3625,3625,3625,0
20240725,185100,37291970,3625,3625,3625,3625,0
20240725,185000,37291970,3625,3625,3625,3625,0
20240725,184900,37291970,3625,3625,3625,3625,0
20240725,184800,37291970,3625,3625,3625,3625,0
20240725,184700,37291970,3625,3625,3625,3625,0
20240725,184600,37291970,3625,3625,3625,3625,0
20240725,184500,37291970,3625,3625,3625,3625,0
20240725,184400,37291970,3625,3625,3625,3625,0
20240725,184300,37291970,3625,3625,3625,3625,0
20240725,184200,37291970,3625,3625,3625,3625,0
20240725,184100,37291970,3625,3625,3625,3625,0
20240725,184000,37291970,3625,3625,3625,3625,0
20240725,183900,37291970,3625,3625,3625,3625,0
20240725,183800,37291970,3625,3625,3625,3625,0
20240725,183700,37291970,3625,3625,3625,3625,902
20240725,183600,37291970,3625,3625,3625,3625,0
20240725,183500,37291970,3625,3625,3625,3625,0
20240725,183400,37291970,3625,3625,3625,3625,0
20240725,183300,37291970,3625,3625,3625,3625,0
20240725,183200,37291970,3625,3625,3625,3625,0
20240725,183100,37291970,3625,3625,3625,3625,0
20240725,183000,37291970,3625,3625,3625,3625,0
20240725,182900,37291970,3625,3625,3625,3625,0
20240725,182800,37291970,3625,3625,3625,3625,0
20240725,182700,37291970,3625,3625,3625,3625,0
20240725,182600,37291970,3625,3625,3625,3625,0
20240725,182500,37291970,3625,3625,3625,3625,0
20240725,182400,37291970,3625,3625,3625,3625,0
20240725,182300,37291970,3625,3625,3625,3625,0
20240725,182200,37291970,3625,3625,3625,3625,0
20240725,182100,37291970,3625,3625,3625,3625,0
20240725,182000,37291970,3625,3625,3625,3625,0
20240725,181900,37291970,3625,3625,3625,3625,0
20240725,181800,37291970,3625,3625,3625,3625,0
20240725,181700,37291970,3625,3625,3625,3625,0
20240725,181600,37291970,3625,3625,3625,3625,0
20240725,181500,37291970,3625,3625,3625,3625,0
20240725,181400,37291970,3625,3625,3625,3625,0
20240725,181300,37291970,3625,3625,3625,3625,0
20240725,181200,37291970,3625,3625,3625,3625,0
20240725,181100,37291970,3625,3625,3625,3625,0
20240725,181000,37291970,3625,3625,3625,3625,0
20240725,180900,37291970,3625,3625,3625,3625,0
20240725,180800,37291970,3625,3625,3625,3625,0
20240725,180700,37291970,3625,3625,3625,3625,902
20240725,180600,37291970,3625,3625,3625,3625,0
20240725,180500,37291970,3625,3625,3625,3625,0
20240725,180400,37291970,3625,3625,3625,3625,0
20240725,180300,37291970,3625,3625,3625,3625,0
20240725,180200,37291970,3625,3625,3625,3625,0
20240725,180100,37291970,3625,3625,3625,3625,0
20240725,180000,37291970,3625,3625,3625,3625,0
20240725,175900,37291970,3625,3625,3625,3625,0
20240725,175800,37291970,3625,3625,3625,3625,0
20240725,175700,37291970,3625,3625,3625,3625,0
20240725,175600,37291970,3625,3625,3625,3625,0
20240725,175500,37291970,3625,3625,3625,3625,0
20240725,175400,37291970,3625,3625,3625,3625,0
20240725,175300,37291970,3625,3625,3625,3625,0
20240725,175200,37291970,3625,3625,3625,3625,0
20240725,175100,37291970,3625,3625,3625,3625,0
20240725,175000,37291970,3625,3625,3625,3625,0
20240725,174900,37291970,3625,3625,3625,3625,0
20240725,174800,37291970,3625,3625,3625,3625,0
20240725,174700,37291970,3625,3625,3625,3625,0
20240725,174600,37291970,3625,3625,3625,3625,0
20240725,174500,37291970,3625,3625,3625,3625,0
20240725,174400,37291970,3625,3625,3625,3625,0
20240725,174300,37291970,3625,3625,3625,3625,0
20240725,174200,37291970,3625,3625,3625,3625,0
20240725,174100,37291970,3625,3625,3625,3625,0
20240725,174000,37291970,3625,3625,3625,3625,0
20240725,173900,37291970,3625,3625,3625,3625,0
20240725,173800,37291970,3625,3625,3625,3625,0
20240725,173700,37291970,3625,3625,3625,3625,902
20240725,173600,37291970,3625,3625,3625,3625,0
20240725,173500,37291970,3625,3625,3625,3625,0
20240725,173400,37291970,3625,3625,3625,3625,0
20240725,173300,37291970,3625,3625,3625,3625,0
20240725,173200,37291970,3625,3625,3625,3625,0
20240725,173100,37291970,3625,3625,3625,3625,0
20240725,173000,37291970,3625,3625,3625,3625,0
20240725,172900,37291970,3625,3625,3625,3625,0
20240725,172800,37291970,3625,3625,3625,3625,0
20240725,172700,37291970,3625,3625,3625,3625,0
20240725,172600,37291970,3625,3625,3625,3625,0
20240725,172500,37291970,3625,3625,3625,3625,0
20240725,172400,37291970,3625,3625,3625,3625,0
20240725,172300,37291970,3625,3625,3625,3625,0
20240725,172200,37291970,3625,3625,3625,3625,0
20240725,172100,37291970,3625,3625,3625,3625,0
20240725,172000,37291970,3625,3625,3625,3625,0
20240725,171900,37291970,3625,3625,3625,3625,0
20240725,171800,37291970,3625,3625,3625,3625,0
20240725,171700,37291970,3625,3625,3625,3625,0
20240725,171600,37291970,3625,3625,3625,3625,0
20240725,171500,37291970,3625,3625,3625,3625,0
20240725,171400,37291970,3625,3625,3625,3625,0
20240725,171300,37291970,3625,3625,3625,3625,0
20240725,171200,37291970,3625,3625,3625,3625,0
20240725,171100,37291970,3625,3625,3625,3625,0
20240725,171000,37291970,3625,3625,3625,3625,0
20240725,170900,37291970,3625,3625,3625,3625,0
20240725,170800,37291970,3625,3625,3625,3625,0
20240725,170700,37291970,3625,3625,3625,3625,902
20240725,170600,37291970,3625,3625,3625,3625,0
20240725,170500,37291970,3625,3625,3625,3625,0
20240725,170400,37291970,3625,3625,3625,3625,0
20240725,170300,37291970,3625,3625,3625,3625,0
20240725,170200,37291970,3625,3625,3625,3625,0
20240725,170100,37291970,3625,3625,3625,3625,0
20240725,170000,37291970,3625,3625,3625,3625,0
20240725,165900,37291970,3625,3625,3625,3625,0
20240725,165800,37291970,3625,3625,3625,3625,0
20240725,165700,37291970,3625,3625,3625,3625,0
20240725,165600,37291970,3625,3625,3625,3625,0
20240725,165500,37291970,3625,3625,3625,3625,0
20240725,165400,37291970,3625,3625,3625,3625,0
20240725,165300,37291970,3625,3625,3625,3625,0
20240725,165200,37291970,3625,3625,3625,3625,0
20240725,165100,37291970,3625,3625,3625,3625,0
20240725,165000,37291970,3625,3625,3625,3625,0
20240725,164900,37291970,3625,3625,3625,3625,0
20240725,164800,37291970,3625,3625,3625,3625,0
20240725,164700,37291970,3625,3625,3625,3625,0
20240725,164600,37291970,3625,3625,3625,3625,0
20240725,164500,37291970,3625,3625,3625,3625,0
20240725,164400,37291970,3625,3625,3625,3625,0
20240725,164300,37291970,3625,3625,3625,3625,0
20240725,164200,37291970,3625,3625,3625,3625,0
20240725,164100,37291970,3625,3625,3625,3625,0
20240725,164000,37291970,3625,3625,3625,3625,0
20240725,163900,37291970,3625,3625,3625,3625,0
20240725,163800,37291970,3625,3625,3625,3625,0
20240725,163700,37291970,3625,3625,3625,3625,902
20240725,163600,37291970,3625,3625,3625,3625,0
20240725,163500,37291970,3625,3625,3625,3625,0
20240725,163400,37291970,3625,3625,3625,3625,0
20240725,163300,37291970,3625,3625,3625,3625,0
20240725,163200,37291970,3625,3625,3625,3625,0
20240725,163100,37291970,3625,3625,3625,3625,0
20240725,163000,37291970,3625,3625,3625,3625,0
20240725,162900,37291970,3625,3625,3625,3625,0
20240725,162800,37291970,3625,3625,3625,3625,0
20240725,162700,37291970,3625,3625,3625,3625,0
20240725,162600,37291970,3625,3625,3625,3625,0
20240725,162500,37291970,3625,3625,3625,3625,0
20240725,162400,37291970,3625,3625,3625,3625,0
20240725,162300,37291970,3625,3625,3625,3625,0
20240725,162200,37291970,3625,3625,3625,3625,0
20240725,162100,37291970,3625,3625,3625,3625,0
20240725,162000,37291970,3625,3625,3625,3625,0
20240725,161900,37291970,3625,3625,3625,3625,0
20240725,161800,37291970,3625,3625,3625,3625,0
20240725,161700,37291970,3625,3625,3625,3625,0
20240725,161600,37291970,3625,3625,3625,3625,0
20240725,161500,37291970,3625,3625,3625,3625,0
20240725,161400,37291970,3625,3625,3625,3625,0
20240725,161300,37291970,3625,3625,3625,3625,0
20240725,161200,37291970,3625,3625,3625,3625,0
20240725,161100,37291970,3625,3625,3625,3625,0
20240725,161000,37291970,3625,3625,3625,3625,0
20240725,160900,37291970,3625,3625,3625,3625,0
20240725,160800,37291970,3625,3625,3625,3625,0
20240725,160700,37291970,3625,3625,3625,3625,902
20240725,160600,37291970,3625,3625,3625,3625,0
20240725,160500,37291970,3625,3625,3625,3625,0
20240725,160400,37291970,3625,3625,3625,3625,0
20240725,160300,37291970,3625,3625,3625,3625,0
20240725,160200,37291970,3625,3625,3625,3625,0
20240725,160100,37291970,3625,3625,3625,3625,0
20240725,160000,37291970,3625,3625,3625,3625,0
20240725,155900,37291970,3625,3625,3625,3625,0
20240725,155800,37291970,3625,3625,3625,3625,0
20240725,155700,37291970,3625,3625,3625,3625,0
20240725,155600,37291970,3625,3625,3625,3625,0
20240725,155500,37291970,3625,3625,3625,3625,0
20240725,155400,37291970,3625,3625,3625,3625,0
20240725,155300,37291970,3625,3625,3625,3625,0
20240725,155200,37291970,3625,3625,3625,3625,0
20240725,155100,37291970,3625,3625,3625,3625,0
20240725,155000,37291970,3625,3625,3625,3625,0
20240725,154900,37291970,3625,3625,3625,3625,0
20240725,154800,37291970,3625,3625,3625,3625,0
20240725,154700,37291970,3625,3625,3625,3625,0
20240725,154600,37291970,3625,3625,3625,3625,0
20240725,154500,37291970,3625,3625,3625,3625,0
20240725,154400,37291970,3625,3625,3625,3625,0
20240725,154300,37291970,3625,3625,3625,3625,0
20240725,154200,37291970,3625,3625,3625,3625,0
20240725,154100,37291970,3625,3625,3625,3625,0
20240725,154000,37291970,3625,3625,3625,3625,0
20240725,153900,37291970,3625,3625,3625,3625,0
20240725,153800,37291970,3625,3625,3625,3625,0
20240725,153700,37291970,3625,3625,3625,3625,902
20240725,153600,37291970,3625,3625,3625,3625,0
20240725,153500,37291970,3625,3625,3625,3625,0
20240725,153400,37291970,3625,3625,3625,3625,0
20240725,153300,37291970,3625,3625,3625,3625,0
20240725,153200,37291970,3625,3625,3625,3625,0
20240725,153100,37291970,3625,3625,3625,3625,0
20240725,153000,37291970,3625,3625,3625,3625,902
20240725,152900,34022220,3655,3655,3655,3655,0
20240725,152800,34022220,3655,3655,3655,3655,0
20240725,152700,34022220,3655,3655,3655,3655,0
20240725,152600,34022220,3655,3655,3655,3655,0
20240725,152500,34022220,3655,3655,3655,3655,0
20240725,152400,34022220,3655,3655,3655,3655,0
20240725,152300,34022220,3655,3655,3655,3655,0
20240725,152200,34022220,3655,3655,3655,3655,0
20240725,152100,34022220,3655,3655,3655,3655,0
20240725,152000,34022220,3655,3655,3655,3655,0
20240725,151900,34022220,3655,3665,3670,3630,537
20240725,151800,32054595,3660,3655,3660,3655,11
20240725,151700,32014385,3660,3660,3660,3660,300
20240725,151600,30916385,3660,3660,3660,3660,0
20240725,151500,30916385,3660,3645,3660,3645,101
20240725,151400,30547650,3650,3650,3650,3650,0
20240725,151300,30547650,3650,3650,3650,3650,10
20240725,151200,30511150,3650,3650,3650,3650,20
20240725,151100,30438150,3650,3635,3650,3635,11
20240725,151000,30398150,3650,3650,3650,3650,10
20240725,150900,30361650,3650,3650,3650,3650,100
20240725,150800,29996650,3650,3650,3650,3650,0
20240725,150700,29996650,3650,3650,3650,3650,0
20240725,150600,29996650,3650,3650,3650,3650,0
20240725,150500,29996650,3650,3650,3650,3650,2
20240725,150400,29989350,3650,3650,3650,3650,0
20240725,150300,29989350,3650,3650,3650,3650,1
20240725,150200,29985700,3630,3635,3635,3630,139
20240725,150100,29480715,3655,3655,3655,3655,0
20240725,150000,29480715,3655,3655,3655,3655,0
20240725,145900,29480715,3655,3655,3655,3655,0
20240725,145800,29480715,3655,3655,3655,3655,0
20240725,145700,29480715,3655,3655,3655,3655,0
20240725,145600,29480715,3655,3655,3655,3655,94
20240725,145500,29137145,3650,3650,3650,3650,0
20240725,145400,29137145,3650,3650,3650,3650,5
20240725,145300,29118895,3650,3650,3650,3650,0
20240725,145200,29118895,3650,3650,3650,3650,5
20240725,145100,29100645,3650,3650,3650,3650,0
20240725,145000,29100645,3650,3655,3655,3620,402
20240725,144900,27631375,3655,3650,3655,3650,75
20240725,144800,27357600,3655,3655,3655,3655,0
20240725,144700,27357600,3655,3645,3655,3645,30
20240725,144600,27248185,3635,3635,3635,3635,0
20240725,144500,27248185,3635,3635,3635,3635,157
20240725,144400,26677490,3635,3635,3635,3635,0
20240725,144300,26677490,3635,3635,3635,3635,0
20240725,144200,26677490,3635,3635,3635,3635,86
20240725,144100,26364880,3635,3635,3635,3635,0
20240725,144000,26364880,3635,3635,3635,3635,0
20240725,143900,26364880,3635,3635,3635,3635,0
20240725,143800,26364880,3635,3635,3635,3635,0
20240725,143700,26364880,3635,3635,3635,3635,200
20240725,143600,25637880,3595,3595,3595,3595,0
20240725,143500,25637880,3595,3595,3595,3595,0
20240725,143400,25637880,3595,3595,3595,3595,0
20240725,143300,25637880,3595,3595,3595,3595,0
20240725,143200,25637880,3595,3595,3595,3595,0
20240725,143100,25637880,3595,3595,3595,3595,0
20240725,143000,25637880,3595,3595,3595,3595,0
20240725,142900,25637880,3595,3595,3595,3595,0
20240725,142800,25637880,3595,3595,3595,3595,0
20240725,142700,25637880,3595,3595,3595,3595,0
20240725,142600,25637880,3595,3600,3600,3595,250
20240725,142500,24738455,3600,3600,3600,3600,0
20240725,142400,24738455,3600,3600,3600,3600,5
20240725,142300,24720455,3600,3600,3600,3600,0
20240725,142200,24720455,3600,3600,3600,3600,100
20240725,142100,24360455,3600,3600,3600,3600,0
20240725,142000,24360455,3600,3600,3600,3600,0
20240725,141900,24360455,3600,3600,3600,3600,0
20240725,141800,24360455,3600,3600,3600,3600,0
20240725,141700,24360455,3600,3600,3600,3600,0
20240725,141600,24360455,3600,3600,3600,3600,1
20240725,141500,24356855,3605,3605,3605,3605,0
20240725,141400,24356855,3605,3605,3605,3605,4
20240725,141300,24342435,3600,3600,3600,3600,0
20240725,141200,24342435,3600,3600,3600,3600,0
20240725,141100,24342435,3600,3600,3600,3600,38
20240725,141000,24205635,3600,3600,3600,3600,2
20240725,140900,24198435,3600,3600,3600,3600,1
20240725,140800,24194835,3600,3600,3600,3600,0
20240725,140700,24194835,3600,3605,3605,3600,30
20240725,140600,24086810,3600,3615,3660,3600,153
20240725,140500,23530550,3630,3630,3630,3630,0
20240725,140400,23530550,3630,3630,3630,3630,0
20240725,140300,23530550,3630,3630,3630,3630,1
20240725,140200,23526920,3615,3615,3615,3615,0
20240725,140100,23526920,3615,3630,3635,3615,25
20240725,140000,23436185,3630,3640,3640,3630,4
20240725,135900,23421640,3640,3595,3645,3595,686
20240725,135800,20953340,3590,3570,3590,3570,1433
20240725,135700,15818470,3570,3570,3570,3570,517
20240725,135600,13972780,3565,3565,3565,3565,401
20240725,135500,12543215,3560,3555,3560,3555,310
20240725,135400,11439980,3560,3560,3560,3560,0
20240725,135300,11439980,3560,3560,3560,3560,0
20240725,135200,11439980,3560,3555,3560,3555,10
20240725,135100,11404425,3550,3550,3550,3550,0
20240725,135000,11404425,3550,3550,3550,3550,0
20240725,134900,11404425,3550,3550,3550,3550,0
20240725,134800,11404425,3550,3550,3550,3550,0
20240725,134700,11404425,3550,3550,3550,3550,0
20240725,134600,11404425,3550,3550,3550,3550,29
20240725,134500,11301475,3550,3550,3550,3550,0
20240725,134400,11301475,3550,3550,3550,3550,0
20240725,134300,11301475,3550,3550,3550,3550,0
20240725,134200,11301475,3550,3550,3550,3550,0
20240725,134100,11301475,3550,3550,3550,3550,0
20240725,134000,11301475,3550,3550,3550,3550,0
20240725,133900,11301475,3550,3550,3550,3550,0
20240725,133800,11301475,3550,3550,3550,3550,0
20240725,133700,11301475,3550,3550,3550,3550,0
20240725,133600,11301475,3550,3550,3550,3550,0
20240725,133500,11301475,3550,3550,3550,3550,0
20240725,133400,11301475,3550,3550,3550,3550,0
20240725,133300,11301475,3550,3550,3550,3550,0
20240725,133200,11301475,3550,3550,3550,3550,0
20240725,133100,11301475,3550,3550,3550,3550,0
20240725,133000,11301475,3550,3550,3550,3550,0
20240725,132900,11301475,3550,3550,3550,3550,0
20240725,132800,11301475,3550,3550,3550,3550,0
20240725,132700,11301475,3550,3550,3550,3550,0
20240725,132600,11301475,3550,3550,3550,3550,0
20240725,132500,11301475,3550,3550,3550,3550,0
20240725,132400,11301475,3550,3550,3550,3550,0
20240725,132300,11301475,3550,3550,3550,3550,1
20240725,132200,11297925,3550,3550,3550,3550,0
20240725,132100,11297925,3550,3550,3550,3550,0
20240725,132000,11297925,3550,3550,3550,3550,0
20240725,131900,11297925,3550,3550,3550,3550,0
20240725,131800,11297925,3550,3550,3550,3550,0
20240725,131700,11297925,3550,3550,3550,3550,0
20240725,131600,11297925,3550,3550,3550,3550,0
20240725,131500,11297925,3550,3550,3550,3550,0
20240725,131400,11297925,3550,3550,3550,3550,0
20240725,131300,11297925,3550,3550,3550,3550,0
20240725,131200,11297925,3550,3550,3550,3550,0
20240725,131100,11297925,3550,3550,3550,3550,0
20240725,131000,11297925,3550,3550,3550,3550,0
20240725,130900,11297925,3550,3550,3550,3550,0
20240725,130800,11297925,3550,3550,3550,3550,123
20240725,130700,10861275,3550,3550,3550,3550,315
20240725,130600,9743025,3550,3550,3550,3550,0
20240725,130500,9743025,3550,3550,3550,3550,60
20240725,130400,9530025,3550,3550,3550,3550,0
20240725,130300,9530025,3550,3550,3550,3550,0
20240725,130200,9530025,3550,3550,3550,3550,0
20240725,130100,9530025,3550,3550,3550,3550,0
20240725,130000,9530025,3550,3550,3550,3550,0
20240725,125900,9530025,3550,3550,3550,3550,0
20240725,125800,9530025,3550,3550,3550,3550,0
20240725,125700,9530025,3550,3550,3550,3550,0
20240725,125600,9530025,3550,3550,3550,3550,0
20240725,125500,9530025,3550,3550,3550,3550,0
20240725,125400,9530025,3550,3550,3550,3550,0
20240725,125300,9530025,3550,3550,3550,3550,9
20240725,125200,9498075,3560,3560,3560,3560,0
20240725,125100,9498075,3560,3560,3560,3560,0
20240725,125000,9498075,3560,3560,3560,3560,0
20240725,124900,9498075,3560,3560,3560,3560,0
20240725,124800,9498075,3560,3560,3560,3560,0
20240725,124700,9498075,3560,3560,3560,3560,0
20240725,124600,9498075,3560,3560,3560,3560,0
20240725,124500,9498075,3560,3560,3560,3560,0
20240725,124400,9498075,3560,3560,3560,3560,0
20240725,124300,9498075,3560,3560,3560,3560,0
20240725,124200,9498075,3560,3560,3560,3560,0
20240725,124100,9498075,3560,3560,3560,3560,0
20240725,124000,9498075,3560,3560,3560,3560,0
20240725,123900,9498075,3560,3560,3560,3560,0
20240725,123800,9498075,3560,3560,3560,3560,10
20240725,123700,9462475,3560,3560,3560,3560,10
20240725,123600,9426875,3560,3560,3560,3560,20
20240725,123500,9355675,3550,3550,3550,3550,0
20240725,123400,9355675,3550,3550,3550,3550,0
20240725,123300,9355675,3550,3550,3550,3550,0
20240725,123200,9355675,3550,3550,3550,3550,0
20240725,123100,9355675,3550,3550,3550,3550,0
20240725,123000,9355675,3550,3550,3550,3550,0
20240725,122900,9355675,3550,3550,3550,3550,0
20240725,122800,9355675,3550,3550,3550,3550,0
20240725,122700,9355675,3550,3550,3550,3550,5
20240725,122600,9337925,3550,3550,3550,3550,0
20240725,122500,9337925,3550,3550,3550,3550,200
20240725,122400,8627925,3560,3560,3560,3560,0
20240725,122300,8627925,3560,3560,3560,3560,0
20240725,122200,8627925,3560,3560,3560,3560,0
20240725,122100,8627925,3560,3560,3560,3560,0
20240725,122000,8627925,3560,3560,3560,3560,0
20240725,121900,8627925,3560,3560,3560,3560,0
20240725,121800,8627925,3560,3560,3560,3560,0
20240725,121700,8627925,3560,3560,3560,3560,0
20240725,121600,8627925,3560,3560,3560,3560,0
20240725,121500,8627925,3560,3560,3560,3560,0
20240725,121400,8627925,3560,3560,3560,3560,0
20240725,121300,8627925,3560,3560,3560,3560,0
20240725,121200,8627925,3560,3560,3560,3560,50
20240725,121100,8449925,3560,3560,3560,3560,0
20240725,121000,8449925,3560,3560,3560,3560,0
20240725,120900,8449925,3560,3560,3560,3560,0
20240725,120800,8449925,3560,3560,3560,3560,0
20240725,120700,8449925,3560,3560,3560,3560,0
20240725,120600,8449925,3560,3560,3560,3560,0
20240725,120500,8449925,3560,3560,3560,3560,0
20240725,120400,8449925,3560,3560,3560,3560,0
20240725,120300,8449925,3560,3560,3560,3560,0
20240725,120200,8449925,3560,3550,3560,3550,477
20240725,120100,6754575,3550,3550,3550,3550,0
20240725,120000,6754575,3550,3550,3550,3550,0
20240725,115900,6754575,3550,3550,3550,3550,0
20240725,115800,6754575,3550,3550,3550,3550,0
20240725,115700,6754575,3550,3550,3550,3550,0
20240725,115600,6754575,3550,3550,3550,3550,0
20240725,115500,6754575,3550,3550,3550,3550,0
20240725,115400,6754575,3550,3550,3550,3550,0
20240725,115300,6754575,3550,3550,3550,3550,0
20240725,115200,6754575,3550,3550,3550,3550,0
20240725,115100,6754575,3550,3550,3550,3550,0
20240725,115000,6754575,3550,3550,3550,3550,0
20240725,114900,6754575,3550,3550,3550,3550,0
20240725,114800,6754575,3550,3550,3550,3550,0
20240725,114700,6754575,3550,3550,3550,3550,0
20240725,114600,6754575,3550,3550,3550,3550,0
20240725,114500,6754575,3550,3550,3550,3550,0
20240725,114400,6754575,3550,3550,3550,3550,0
20240725,114300,6754575,3550,3550,3550,3550,0
20240725,114200,6754575,3550,3550,3550,3550,0
20240725,114100,6754575,3550,3550,3550,3550,0
20240725,114000,6754575,3550,3550,3550,3550,0
20240725,113900,6754575,3550,3550,3550,3550,0
20240725,113800,6754575,3550,3550,3550,3550,1
20240725,113700,6751025,3550,3550,3550,3550,0
20240725,113600,6751025,3550,3550,3550,3550,0
20240725,113500,6751025,3550,3550,3550,3550,0
20240725,113400,6751025,3550,3550,3550,3550,200
20240725,113300,6041025,3550,3550,3550,3550,0
20240725,113200,6041025,3550,3550,3550,3550,3
20240725,113100,6030375,3540,3540,3540,3540,0
20240725,113000,6030375,3540,3540,3540,3540,0
20240725,112900,6030375,3540,3540,3540,3540,22
20240725,112800,5952495,3540,3540,3540,3540,0
20240725,112700,5952495,3540,3530,3540,3530,100
20240725,112600,5599235,3530,3530,3530,3530,0
20240725,112500,5599235,3530,3530,3530,3530,144
20240725,112400,5090915,3530,3530,3530,3530,0
20240725,112300,5090915,3530,3530,3530,3530,0
20240725,112200,5090915,3530,3530,3530,3530,5
20240725,112100,5073265,3530,3530,3530,3530,0
20240725,112000,5073265,3530,3530,3530,3530,16
20240725,111900,5016785,3520,3520,3520,3520,34
20240725,111800,4897105,3520,3520,3520,3520,0
20240725,111700,4897105,3520,3520,3520,3520,4
20240725,111600,4883025,3520,3520,3520,3520,7
20240725,111500,4858385,3520,3520,3520,3520,0
20240725,111400,4858385,3520,3520,3520,3520,0
20240725,111300,4858385,3520,3520,3520,3520,0
20240725,111200,4858385,3520,3520,3520,3520,0
20240725,111100,4858385,3520,3520,3520,3520,0
20240725,111000,4858385,3520,3520,3520,3520,0
20240725,110900,4858385,3520,3520,3520,3520,0
20240725,110800,4858385,3520,3520,3520,3520,0
20240725,110700,4858385,3520,3520,3520,3520,0
20240725,110600,4858385,3520,3520,3520,3520,0
20240725,110500,4858385,3520,3520,3520,3520,0
20240725,110400,4858385,3520,3520,3520,3520,0
20240725,110300,4858385,3520,3520,3520,3520,0
20240725,110200,4858385,3520,3520,3520,3520,0
20240725,110100,4858385,3520,3520,3520,3520,0
20240725,110000,4858385,3520,3520,3520,3520,0
20240725,105900,4858385,3520,3520,3520,3520,0
20240725,105800,4858385,3520,3520,3520,3520,0
20240725,105700,4858385,3520,3520,3520,3520,1
20240725,105600,4854865,3505,3505,3505,3505,8
20240725,105500,4826825,3525,3525,3525,3525,0
20240725,105400,4826825,3525,3525,3525,3525,0
20240725,105300,4826825,3525,3525,3525,3525,0
20240725,105200,4826825,3525,3525,3525,3525,0
20240725,105100,4826825,3525,3520,3525,3520,60
20240725,105000,4615575,3520,3520,3520,3520,0
20240725,104900,4615575,3520,3520,3520,3520,0
20240725,104800,4615575,3520,3520,3520,3520,0
20240725,104700,4615575,3520,3520,3520,3520,0
20240725,104600,4615575,3520,3520,3520,3520,0
20240725,104500,4615575,3520,3520,3520,3520,0
20240725,104400,4615575,3520,3520,3520,3520,0
20240725,104300,4615575,3520,3520,3520,3520,0
20240725,104200,4615575,3520,3520,3520,3520,0
20240725,104100,4615575,3520,3520,3520,3520,0
20240725,104000,4615575,3520,3520,3520,3520,0
20240725,103900,4615575,3520,3520,3520,3520,0
20240725,103800,4615575,3520,3520,3520,3520,0
20240725,103700,4615575,3520,3520,3520,3520,0
20240725,103600,4615575,3520,3520,3520,3520,0
20240725,103500,4615575,3520,3520,3520,3520,0
20240725,103400,4615575,3520,3520,3520,3520,0
20240725,103300,4615575,3520,3520,3520,3520,0
20240725,103200,4615575,3520,3520,3520,3520,1
20240725,103100,4612055,3520,3520,3520,3520,0
20240725,103000,4612055,3520,3520,3520,3520,0
20240725,102900,4612055,3520,3520,3520,3520,0
20240725,102800,4612055,3520,3520,3520,3520,0
20240725,102700,4612055,3520,3520,3520,3520,0
20240725,102600,4612055,3520,3520,3520,3520,0
20240725,102500,4612055,3520,3520,3520,3520,0
20240725,102400,4612055,3520,3520,3520,3520,0
20240725,102300,4612055,3520,3520,3520,3520,0
20240725,102200,4612055,3520,3520,3520,3520,0
20240725,102100,4612055,3520,3520,3520,3520,0
20240725,102000,4612055,3520,3520,3520,3520,0
20240725,101900,4612055,3520,3520,3520,3520,0
20240725,101800,4612055,3520,3520,3520,3520,2
20240725,101700,4605015,3500,3500,3500,3500,0
20240725,101600,4605015,3500,3500,3500,3500,0
20240725,101500,4605015,3500,3500,3500,3500,0
20240725,101400,4605015,3500,3505,3505,3500,114
20240725,101300,4206005,3510,3510,3510,3510,227
20240725,101200,3409235,3510,3515,3515,3510,113
20240725,101100,3012530,3520,3520,3520,3520,0
20240725,101000,3012530,3520,3520,3520,3520,0
20240725,100900,3012530,3520,3520,3520,3520,0
20240725,100800,3012530,3520,3520,3520,3520,0
20240725,100700,3012530,3520,3520,3520,3520,0
20240725,100600,3012530,3520,3520,3520,3520,0
20240725,100500,3012530,3520,3520,3520,3520,0
20240725,100400,3012530,3520,3520,3520,3520,0
20240725,100300,3012530,3520,3520,3520,3520,0
20240725,100200,3012530,3520,3520,3520,3520,5
20240725,100100,2994930,3520,3520,3520,3520,1
20240725,100000,2991410,3515,3515,3515,3515,1
20240725,095900,2987895,3520,3520,3520,3520,0
20240725,095800,2987895,3520,3520,3520,3520,1
20240725,095700,2984375,3520,3500,3520,3500,31
20240725,095600,2875855,3520,3520,3520,3520,0
20240725,095500,2875855,3520,3520,3520,3520,0
20240725,095400,2875855,3520,3520,3520,3520,0
20240725,095300,2875855,3520,3520,3520,3520,0
20240725,095200,2875855,3520,3520,3520,3520,0
20240725,095100,2875855,3520,3520,3520,3520,0
20240725,095000,2875855,3520,3520,3520,3520,0
20240725,094900,2875855,3520,3520,3520,3520,0
20240725,094800,2875855,3520,3520,3520,3520,0
20240725,094700,2875855,3520,3520,3520,3520,0
20240725,094600,2875855,3520,3520,3520,3520,0
20240725,094500,2875855,3520,3520,3520,3520,0
20240725,094400,2875855,3520,3520,3520,3520,0
20240725,094300,2875855,3520,3520,3520,3520,0
20240725,094200,2875855,3520,3520,3520,3520,0
20240725,094100,2875855,3520,3520,3520,3520,0
20240725,094000,2875855,3520,3520,3520,3520,1
20240725,093900,2872335,3520,3520,3520,3520,0
20240725,093800,2872335,3520,3520,3520,3520,0
20240725,093700,2872335,3520,3520,3520,3520,0
20240725,093600,2872335,3520,3520,3520,3520,1
20240725,093500,2868815,3500,3500,3500,3500,1
20240725,093400,2865315,3525,3525,3525,3525,0
20240725,093300,2865315,3525,3525,3525,3525,0
20240725,093200,2865315,3525,3525,3525,3525,0
20240725,093100,2865315,3525,3525,3525,3525,0
20240725,093000,2865315,3525,3525,3525,3525,0
20240725,092900,2865315,3525,3525,3525,3525,0
20240725,092800,2865315,3525,3525,3525,3525,0
20240725,092700,2865315,3525,3525,3525,3525,0
20240725,092600,2865315,3525,3525,3525,3525,0
20240725,092500,2865315,3525,3525,3525,3525,0
20240725,092400,2865315,3525,3525,3525,3525,0
20240725,092300,2865315,3525,3525,3525,3525,4
20240725,092200,2851215,3525,3525,3525,3525,0
20240725,092100,2851215,3525,3525,3525,3525,0
20240725,092000,2851215,3525,3525,3525,3525,0
20240725,091900,2851215,3525,3525,3525,3525,0
20240725,091800,2851215,3525,3525,3525,3525,1
20240725,091700,2847690,3500,3500,3500,3500,10
20240725,091600,2812690,3500,3500,3500,3500,0
20240725,091500,2812690,3500,3500,3500,3500,100
20240725,091400,2462690,3525,3525,3525,3525,0
20240725,091300,2462690,3525,3525,3525,3525,0
20240725,091200,2462690,3525,3525,3525,3525,0
20240725,091100,2462690,3525,3525,3525,3525,0
20240725,091000,2462690,3525,3525,3525,3525,0
20240725,090900,2462690,3525,3525,3525,3525,0
20240725,090800,2462690,3525,3525,3525,3525,0
20240725,090700,2462690,3525,3525,3525,3525,1
20240725,090600,2459165,3500,3500,3500,3500,0
20240725,090500,2459165,3500,3525,3525,3500,57
20240725,090400,2258390,3530,3525,3530,3525,406
20240725,090300,826020,3530,3530,3530,3530,0
20240725,090200,826020,3530,3530,3530,3530,0
20240725,090100,826020,3530,3530,3530,3530,0
20240725,090000,826020,3530,3530,3530,3530,234