KissMeData/036620/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191800,3217973880,3565,3565,3565,3565,21763
20240725,191700,3217973880,3565,3565,3565,3565,0
20240725,191600,3217973880,3565,3565,3565,3565,0
20240725,191500,3217973880,3565,3565,3565,3565,0
20240725,191400,3217973880,3565,3565,3565,3565,0
20240725,191300,3217973880,3565,3565,3565,3565,0
20240725,191200,3217973880,3565,3565,3565,3565,0
20240725,191100,3217973880,3565,3565,3565,3565,0
20240725,191000,3217973880,3565,3565,3565,3565,0
20240725,190900,3217973880,3565,3565,3565,3565,0
20240725,190800,3217973880,3565,3565,3565,3565,0
20240725,190700,3217973880,3565,3565,3565,3565,0
20240725,190600,3217973880,3565,3565,3565,3565,0
20240725,190500,3217973880,3565,3565,3565,3565,0
20240725,190400,3217973880,3565,3565,3565,3565,0
20240725,190300,3217973880,3565,3565,3565,3565,0
20240725,190200,3217973880,3565,3565,3565,3565,0
20240725,190100,3217973880,3565,3565,3565,3565,0
20240725,190000,3217973880,3565,3565,3565,3565,0
20240725,185900,3217973880,3565,3565,3565,3565,0
20240725,185800,3217973880,3565,3565,3565,3565,0
20240725,185700,3217973880,3565,3565,3565,3565,0
20240725,185600,3217973880,3565,3565,3565,3565,0
20240725,185500,3217973880,3565,3565,3565,3565,0
20240725,185400,3217973880,3565,3565,3565,3565,0
20240725,185300,3217973880,3565,3565,3565,3565,0
20240725,185200,3217973880,3565,3565,3565,3565,0
20240725,185100,3217973880,3565,3565,3565,3565,0
20240725,185000,3217973880,3565,3565,3565,3565,0
20240725,184900,3217973880,3565,3565,3565,3565,0
20240725,184800,3217973880,3565,3565,3565,3565,21763
20240725,184700,3217973880,3565,3565,3565,3565,0
20240725,184600,3217973880,3565,3565,3565,3565,0
20240725,184500,3217973880,3565,3565,3565,3565,0
20240725,184400,3217973880,3565,3565,3565,3565,0
20240725,184300,3217973880,3565,3565,3565,3565,0
20240725,184200,3217973880,3565,3565,3565,3565,0
20240725,184100,3217973880,3565,3565,3565,3565,0
20240725,184000,3217973880,3565,3565,3565,3565,0
20240725,183900,3217973880,3565,3565,3565,3565,0
20240725,183800,3217973880,3565,3565,3565,3565,0
20240725,183700,3217973880,3565,3565,3565,3565,0
20240725,183600,3217973880,3565,3565,3565,3565,0
20240725,183500,3217973880,3565,3565,3565,3565,0
20240725,183400,3217973880,3565,3565,3565,3565,0
20240725,183300,3217973880,3565,3565,3565,3565,0
20240725,183200,3217973880,3565,3565,3565,3565,0
20240725,183100,3217973880,3565,3565,3565,3565,0
20240725,183000,3217973880,3565,3565,3565,3565,0
20240725,182900,3217973880,3565,3565,3565,3565,0
20240725,182800,3217973880,3565,3565,3565,3565,0
20240725,182700,3217973880,3565,3565,3565,3565,0
20240725,182600,3217973880,3565,3565,3565,3565,0
20240725,182500,3217973880,3565,3565,3565,3565,0
20240725,182400,3217973880,3565,3565,3565,3565,0
20240725,182300,3217973880,3565,3565,3565,3565,0
20240725,182200,3217973880,3565,3565,3565,3565,0
20240725,182100,3217973880,3565,3565,3565,3565,0
20240725,182000,3217973880,3565,3565,3565,3565,0
20240725,181900,3217973880,3565,3565,3565,3565,0
20240725,181800,3217973880,3565,3565,3565,3565,21763
20240725,181700,3217973880,3565,3565,3565,3565,0
20240725,181600,3217973880,3565,3565,3565,3565,0
20240725,181500,3217973880,3565,3565,3565,3565,0
20240725,181400,3217973880,3565,3565,3565,3565,0
20240725,181300,3217973880,3565,3565,3565,3565,0
20240725,181200,3217973880,3565,3565,3565,3565,0
20240725,181100,3217973880,3565,3565,3565,3565,0
20240725,181000,3217973880,3565,3565,3565,3565,0
20240725,180900,3217973880,3565,3565,3565,3565,0
20240725,180800,3217973880,3565,3565,3565,3565,0
20240725,180700,3217973880,3565,3565,3565,3565,0
20240725,180600,3217973880,3565,3565,3565,3565,0
20240725,180500,3217973880,3565,3565,3565,3565,0
20240725,180400,3217973880,3565,3565,3565,3565,0
20240725,180300,3217973880,3565,3565,3565,3565,0
20240725,180200,3217973880,3565,3565,3565,3565,0
20240725,180100,3217973880,3565,3565,3565,3565,0
20240725,180000,3217973880,3565,3565,3565,3565,0
20240725,175900,3217973880,3565,3565,3565,3565,0
20240725,175800,3217973880,3565,3565,3565,3565,0
20240725,175700,3217973880,3565,3565,3565,3565,0
20240725,175600,3217973880,3565,3565,3565,3565,0
20240725,175500,3217973880,3565,3565,3565,3565,0
20240725,175400,3217973880,3565,3565,3565,3565,0
20240725,175300,3217973880,3565,3565,3565,3565,0
20240725,175200,3217973880,3565,3565,3565,3565,0
20240725,175100,3217973880,3565,3565,3565,3565,0
20240725,175000,3217973880,3565,3565,3565,3565,0
20240725,174900,3217973880,3565,3565,3565,3565,0
20240725,174800,3217973880,3565,3565,3565,3565,21763
20240725,174700,3217973880,3565,3565,3565,3565,0
20240725,174600,3217973880,3565,3565,3565,3565,0
20240725,174500,3217973880,3565,3565,3565,3565,0
20240725,174400,3217973880,3565,3565,3565,3565,0
20240725,174300,3217973880,3565,3565,3565,3565,0
20240725,174200,3217973880,3565,3565,3565,3565,0
20240725,174100,3217973880,3565,3565,3565,3565,0
20240725,174000,3217973880,3565,3565,3565,3565,0
20240725,173900,3217973880,3565,3565,3565,3565,0
20240725,173800,3217973880,3565,3565,3565,3565,0
20240725,173700,3217973880,3565,3565,3565,3565,0
20240725,173600,3217973880,3565,3565,3565,3565,0
20240725,173500,3217973880,3565,3565,3565,3565,0
20240725,173400,3217973880,3565,3565,3565,3565,0
20240725,173300,3217973880,3565,3565,3565,3565,0
20240725,173200,3217973880,3565,3565,3565,3565,0
20240725,173100,3217973880,3565,3565,3565,3565,0
20240725,173000,3217973880,3565,3565,3565,3565,0
20240725,172900,3217973880,3565,3565,3565,3565,0
20240725,172800,3217973880,3565,3565,3565,3565,0
20240725,172700,3217973880,3565,3565,3565,3565,0
20240725,172600,3217973880,3565,3565,3565,3565,0
20240725,172500,3217973880,3565,3565,3565,3565,0
20240725,172400,3217973880,3565,3565,3565,3565,0
20240725,172300,3217973880,3565,3565,3565,3565,0
20240725,172200,3217973880,3565,3565,3565,3565,0
20240725,172100,3217973880,3565,3565,3565,3565,0
20240725,172000,3217973880,3565,3565,3565,3565,0
20240725,171900,3217973880,3565,3565,3565,3565,0
20240725,171800,3217973880,3565,3565,3565,3565,21763
20240725,171700,3217973880,3565,3565,3565,3565,0
20240725,171600,3217973880,3565,3565,3565,3565,0
20240725,171500,3217973880,3565,3565,3565,3565,0
20240725,171400,3217973880,3565,3565,3565,3565,0
20240725,171300,3217973880,3565,3565,3565,3565,0
20240725,171200,3217973880,3565,3565,3565,3565,0
20240725,171100,3217973880,3565,3565,3565,3565,0
20240725,171000,3217973880,3565,3565,3565,3565,0
20240725,170900,3217973880,3565,3565,3565,3565,0
20240725,170800,3217973880,3565,3565,3565,3565,0
20240725,170700,3217973880,3565,3565,3565,3565,0
20240725,170600,3217973880,3565,3565,3565,3565,0
20240725,170500,3217973880,3565,3565,3565,3565,0
20240725,170400,3217973880,3565,3565,3565,3565,0
20240725,170300,3217973880,3565,3565,3565,3565,0
20240725,170200,3217973880,3565,3565,3565,3565,0
20240725,170100,3217973880,3565,3565,3565,3565,0
20240725,170000,3217973880,3565,3565,3565,3565,0
20240725,165900,3217973880,3565,3565,3565,3565,0
20240725,165800,3217973880,3565,3565,3565,3565,0
20240725,165700,3217973880,3565,3565,3565,3565,0
20240725,165600,3217973880,3565,3565,3565,3565,0
20240725,165500,3217973880,3565,3565,3565,3565,0
20240725,165400,3217973880,3565,3565,3565,3565,0
20240725,165300,3217973880,3565,3565,3565,3565,0
20240725,165200,3217973880,3565,3565,3565,3565,0
20240725,165100,3217973880,3565,3565,3565,3565,0
20240725,165000,3217973880,3565,3565,3565,3565,0
20240725,164900,3217973880,3565,3565,3565,3565,0
20240725,164800,3217973880,3565,3565,3565,3565,21763
20240725,164700,3217973880,3565,3565,3565,3565,0
20240725,164600,3217973880,3565,3565,3565,3565,0
20240725,164500,3217973880,3565,3565,3565,3565,0
20240725,164400,3217973880,3565,3565,3565,3565,0
20240725,164300,3217973880,3565,3565,3565,3565,0
20240725,164200,3217973880,3565,3565,3565,3565,0
20240725,164100,3217973880,3565,3565,3565,3565,0
20240725,164000,3217973880,3565,3565,3565,3565,0
20240725,163900,3217973880,3565,3565,3565,3565,0
20240725,163800,3217973880,3565,3565,3565,3565,0
20240725,163700,3217973880,3565,3565,3565,3565,0
20240725,163600,3217973880,3565,3565,3565,3565,0
20240725,163500,3217973880,3565,3565,3565,3565,0
20240725,163400,3217973880,3565,3565,3565,3565,0
20240725,163300,3217973880,3565,3565,3565,3565,0
20240725,163200,3217973880,3565,3565,3565,3565,0
20240725,163100,3217973880,3565,3565,3565,3565,0
20240725,163000,3217973880,3565,3565,3565,3565,0
20240725,162900,3217973880,3565,3565,3565,3565,0
20240725,162800,3217973880,3565,3565,3565,3565,0
20240725,162700,3217973880,3565,3565,3565,3565,0
20240725,162600,3217973880,3565,3565,3565,3565,0
20240725,162500,3217973880,3565,3565,3565,3565,0
20240725,162400,3217973880,3565,3565,3565,3565,0
20240725,162300,3217973880,3565,3565,3565,3565,0
20240725,162200,3217973880,3565,3565,3565,3565,0
20240725,162100,3217973880,3565,3565,3565,3565,0
20240725,162000,3217973880,3565,3565,3565,3565,0
20240725,161900,3217973880,3565,3565,3565,3565,0
20240725,161800,3217973880,3565,3565,3565,3565,21763
20240725,161700,3217973880,3565,3565,3565,3565,0
20240725,161600,3217973880,3565,3565,3565,3565,0
20240725,161500,3217973880,3565,3565,3565,3565,0
20240725,161400,3217973880,3565,3565,3565,3565,0
20240725,161300,3217973880,3565,3565,3565,3565,0
20240725,161200,3217973880,3565,3565,3565,3565,0
20240725,161100,3217973880,3565,3565,3565,3565,0
20240725,161000,3217973880,3565,3565,3565,3565,0
20240725,160900,3217973880,3565,3565,3565,3565,0
20240725,160800,3217973880,3565,3565,3565,3565,0
20240725,160700,3217973880,3565,3565,3565,3565,0
20240725,160600,3217973880,3565,3565,3565,3565,0
20240725,160500,3217973880,3565,3565,3565,3565,0
20240725,160400,3217973880,3565,3565,3565,3565,0
20240725,160300,3217973880,3565,3565,3565,3565,0
20240725,160200,3217973880,3565,3565,3565,3565,0
20240725,160100,3217973880,3565,3565,3565,3565,0
20240725,160000,3217973880,3565,3565,3565,3565,0
20240725,155900,3217973880,3565,3565,3565,3565,0
20240725,155800,3217973880,3565,3565,3565,3565,0
20240725,155700,3217973880,3565,3565,3565,3565,0
20240725,155600,3217973880,3565,3565,3565,3565,0
20240725,155500,3217973880,3565,3565,3565,3565,0
20240725,155400,3217973880,3565,3565,3565,3565,0
20240725,155300,3217973880,3565,3565,3565,3565,0
20240725,155200,3217973880,3565,3565,3565,3565,0
20240725,155100,3217973880,3565,3565,3565,3565,0
20240725,155000,3217973880,3565,3565,3565,3565,0
20240725,154900,3217973880,3565,3565,3565,3565,0
20240725,154800,3217973880,3565,3565,3565,3565,21763
20240725,154700,3217973880,3565,3565,3565,3565,0
20240725,154600,3217973880,3565,3565,3565,3565,0
20240725,154500,3217973880,3565,3565,3565,3565,0
20240725,154400,3217973880,3565,3565,3565,3565,0
20240725,154300,3217973880,3565,3565,3565,3565,0
20240725,154200,3217973880,3565,3565,3565,3565,0
20240725,154100,3217973880,3565,3565,3565,3565,0
20240725,154000,3217973880,3565,3565,3565,3565,0
20240725,153900,3217973880,3565,3565,3565,3565,0
20240725,153800,3217973880,3565,3565,3565,3565,0
20240725,153700,3217973880,3565,3565,3565,3565,0
20240725,153600,3217973880,3565,3565,3565,3565,0
20240725,153500,3217973880,3565,3565,3565,3565,0
20240725,153400,3217973880,3565,3565,3565,3565,0
20240725,153300,3217973880,3565,3565,3565,3565,0
20240725,153200,3217973880,3565,3565,3565,3565,0
20240725,153100,3217973880,3565,3565,3565,3565,0
20240725,153000,3217973880,3565,3565,3565,3565,21763
20240725,152900,3140388785,3565,3565,3565,3565,0
20240725,152800,3140388785,3565,3565,3565,3565,0
20240725,152700,3140388785,3565,3565,3565,3565,0
20240725,152600,3140388785,3565,3565,3565,3565,0
20240725,152500,3140388785,3565,3565,3565,3565,0
20240725,152400,3140388785,3565,3565,3565,3565,0
20240725,152300,3140388785,3565,3565,3565,3565,0
20240725,152200,3140388785,3565,3565,3565,3565,0
20240725,152100,3140388785,3565,3565,3565,3565,0
20240725,152000,3140388785,3565,3565,3565,3565,0
20240725,151900,3140388785,3565,3575,3575,3565,3227
20240725,151800,3128875500,3570,3565,3575,3565,951
20240725,151700,3125480455,3565,3570,3570,3565,1231
20240725,151600,3121085820,3570,3575,3575,3565,955
20240725,151500,3117678615,3575,3580,3580,3565,975
20240725,151400,3114198870,3580,3570,3600,3565,11583
20240725,151300,3072762375,3570,3580,3580,3565,7090
20240725,151200,3047453425,3580,3580,3580,3575,41
20240725,151100,3047306725,3575,3580,3580,3575,1219
20240725,151000,3042943730,3575,3570,3575,3570,43
20240725,150900,3042790160,3570,3570,3570,3570,128
20240725,150800,3042333200,3570,3570,3580,3570,54
20240725,150700,3042140410,3570,3570,3570,3565,1347
20240725,150600,3037331920,3570,3575,3580,3570,4348
20240725,150500,3021798950,3580,3580,3580,3575,846
20240725,150400,3018773395,3580,3580,3580,3575,489
20240725,150300,3017024835,3570,3570,3570,3570,0
20240725,150200,3017024835,3570,3580,3580,3570,513
20240725,150100,3015190515,3585,3585,3585,3580,16
20240725,150000,3015133160,3575,3585,3585,3575,23
20240725,145900,3015050840,3585,3570,3590,3570,1645
20240725,145800,3009169765,3565,3570,3575,3565,769
20240725,145700,3006427165,3575,3570,3575,3565,593
20240725,145600,3004309975,3570,3595,3595,3570,2235
20240725,145500,2996313435,3580,3575,3605,3570,10533
20240725,145400,2958409470,3575,3585,3585,3565,5200
20240725,145300,2939845460,3585,3585,3585,3585,4429
20240725,145200,2923967495,3590,3595,3595,3585,1467
20240725,145100,2918707720,3590,3590,3595,3590,34
20240725,145000,2918585590,3590,3590,3590,3585,1030
20240725,144900,2914892890,3590,3600,3600,3585,10068
20240725,144800,2878648860,3585,3565,3600,3565,14166
20240725,144700,2827878425,3570,3570,3570,3570,10508
20240725,144600,2790364865,3570,3575,3575,3570,40
20240725,144500,2790221915,3575,3575,3575,3575,388
20240725,144400,2788834815,3570,3580,3580,3570,2526
20240725,144300,2779804670,3585,3580,3585,3580,2239
20240725,144200,2771778410,3585,3580,3585,3580,115
20240725,144100,2771366210,3580,3580,3580,3580,3080
20240725,144000,2760339810,3580,3570,3580,3570,1788
20240725,143900,2753946680,3575,3575,3575,3570,676
20240725,143800,2751532165,3570,3575,3575,3570,611
20240725,143700,2749347895,3575,3570,3575,3570,2958
20240725,143600,2738784820,3570,3585,3585,3570,27156
20240725,143500,2641697870,3585,3585,3585,3585,656
20240725,143400,2639346110,3585,3585,3585,3585,1062
20240725,143300,2635538840,3585,3590,3590,3585,1790
20240725,143200,2629121605,3585,3585,3585,3585,652
20240725,143100,2626784185,3585,3585,3590,3585,1364
20240725,143000,2621893945,3590,3590,3590,3585,6671
20240725,142900,2597969715,3585,3605,3605,3585,86410
20240725,142800,2287419415,3605,3605,3605,3605,50
20240725,142700,2287239165,3605,3605,3605,3605,2
20240725,142600,2287231955,3605,3610,3610,3605,1088
20240725,142500,2283308035,3610,3605,3610,3605,1609
20240725,142400,2277507145,3600,3600,3600,3600,0
20240725,142300,2277507145,3600,3600,3600,3600,0
20240725,142200,2277507145,3600,3600,3600,3600,0
20240725,142100,2277507145,3600,3610,3610,3600,34
20240725,142000,2277384515,3610,3605,3610,3600,10553
20240725,141900,2239385875,3605,3605,3605,3605,0
20240725,141800,2239385875,3605,3605,3605,3605,83
20240725,141700,2239086660,3600,3600,3605,3600,1919
20240725,141600,2232168675,3600,3615,3615,3600,17408
20240725,141500,2169384370,3615,3615,3615,3615,10
20240725,141400,2169348220,3620,3620,3620,3620,1362
20240725,141300,2164417780,3620,3615,3620,3615,5085
20240725,141200,2146035495,3610,3610,3610,3610,10
20240725,141100,2145999395,3610,3610,3610,3610,0
20240725,141000,2145999395,3610,3615,3615,3610,60
20240725,140900,2145782745,3615,3615,3615,3610,68
20240725,140800,2145536975,3615,3615,3615,3615,175
20240725,140700,2144904350,3615,3615,3615,3615,1
20240725,140600,2144900735,3615,3615,3615,3615,168
20240725,140500,2144293415,3610,3610,3610,3610,3
20240725,140400,2144282585,3615,3615,3615,3615,0
20240725,140300,2144282585,3615,3615,3615,3610,478
20240725,140200,2142554665,3615,3615,3615,3615,0
20240725,140100,2142554665,3615,3610,3615,3610,289
20240725,140000,2141509935,3615,3615,3615,3615,168
20240725,135900,2140902615,3615,3610,3615,3610,3
20240725,135800,2140891780,3610,3610,3610,3610,0
20240725,135700,2140891780,3610,3605,3610,3605,180
20240725,135600,2140242030,3610,3610,3610,3610,2
20240725,135500,2140234810,3610,3605,3610,3605,10
20240725,135400,2140198740,3605,3605,3605,3605,2001
20240725,135300,2132985135,3605,3610,3610,3605,3288
20240725,135200,2121117955,3610,3610,3610,3610,0
20240725,135100,2121117955,3610,3610,3610,3610,11
20240725,135000,2121078245,3610,3610,3610,3610,374
20240725,134900,2119728105,3610,3610,3610,3610,3000
20240725,134800,2108898105,3600,3605,3605,3600,17500
20240725,134700,2045878645,3610,3610,3610,3610,0
20240725,134600,2045878645,3610,3610,3610,3610,390
20240725,134500,2044470745,3610,3610,3610,3610,52
20240725,134400,2044283025,3610,3610,3610,3610,2
20240725,134300,2044275805,3610,3610,3610,3610,384
20240725,134200,2042889565,3610,3610,3610,3610,1
20240725,134100,2042885955,3610,3610,3610,3610,14
20240725,134000,2042835415,3610,3605,3610,3605,394
20240725,133900,2041414910,3600,3600,3600,3600,0
20240725,133800,2041414910,3600,3600,3600,3600,10
20240725,133700,2041378910,3600,3605,3605,3600,599
20240725,133600,2039219525,3605,3605,3605,3605,1
20240725,133500,2039215920,3610,3610,3610,3610,1
20240725,133400,2039212310,3605,3600,3605,3600,20807
20240725,133300,1964307100,3600,3605,3605,3600,301
20240725,133200,1963222000,3600,3605,3605,3600,24632
20240725,133100,1874534435,3610,3610,3610,3610,386
20240725,133000,1873140975,3605,3605,3605,3605,862
20240725,132900,1870033465,3605,3605,3605,3605,0
20240725,132800,1870033465,3605,3605,3605,3605,0
20240725,132700,1870033465,3605,3605,3605,3605,491
20240725,132600,1868263410,3605,3605,3605,3605,10
20240725,132500,1868227360,3605,3605,3605,3605,0
20240725,132400,1868227360,3605,3605,3605,3600,18469
20240725,132300,1801738930,3600,3600,3600,3600,0
20240725,132200,1801738930,3600,3605,3605,3600,1639
20240725,132100,1795833010,3600,3600,3600,3600,0
20240725,132000,1795833010,3600,3605,3605,3600,24135
20240725,131900,1708836350,3610,3615,3615,3610,8317
20240725,131800,1678802980,3615,3620,3620,3615,363
20240725,131700,1677490230,3620,3620,3620,3620,169
20240725,131600,1676878450,3615,3615,3615,3615,0
20240725,131500,1676878450,3615,3615,3615,3615,27
20240725,131400,1676780845,3615,3615,3615,3615,10
20240725,131300,1676744695,3620,3620,3620,3620,0
20240725,131200,1676744695,3620,3620,3620,3620,400
20240725,131100,1675296695,3620,3620,3620,3620,337
20240725,131000,1674076755,3615,3615,3615,3615,0
20240725,130900,1674076755,3615,3615,3615,3615,0
20240725,130800,1674076755,3615,3615,3615,3615,0
20240725,130700,1674076755,3615,3620,3620,3615,4017
20240725,130600,1659535265,3615,3620,3620,3615,270
20240725,130500,1658557870,3620,3620,3620,3620,47
20240725,130400,1658387730,3620,3620,3620,3620,2
20240725,130300,1658380490,3615,3615,3615,3615,0
20240725,130200,1658380490,3615,3615,3615,3615,0
20240725,130100,1658380490,3615,3620,3620,3615,20
20240725,130000,1658308140,3620,3620,3620,3620,347
20240725,125900,1657052000,3620,3620,3620,3620,829
20240725,125800,1654051020,3620,3620,3620,3620,1000
20240725,125700,1650431020,3620,3620,3620,3620,208
20240725,125600,1649678060,3620,3620,3620,3620,20
20240725,125500,1649605660,3615,3615,3615,3615,10
20240725,125400,1649569510,3615,3615,3615,3615,2021
20240725,125300,1642263595,3615,3610,3615,3610,12
20240725,125200,1642220265,3610,3610,3610,3610,201
20240725,125100,1641494655,3610,3610,3610,3610,1
20240725,125000,1641491045,3610,3610,3610,3610,10
20240725,124900,1641454945,3610,3610,3610,3610,6201
20240725,124800,1619069335,3610,3610,3610,3610,334
20240725,124700,1617863595,3610,3615,3615,3610,9307
20240725,124600,1584264320,3620,3615,3620,3615,427
20240725,124500,1582720465,3615,3615,3615,3615,9
20240725,124400,1582687930,3615,3615,3615,3615,1238
20240725,124300,1578212560,3615,3615,3615,3615,810
20240725,124200,1575284410,3615,3615,3615,3615,0
20240725,124100,1575284410,3615,3615,3615,3615,0
20240725,124000,1575284410,3615,3615,3615,3615,90
20240725,123900,1574959060,3615,3615,3615,3615,20
20240725,123800,1574886760,3615,3615,3615,3615,0
20240725,123700,1574886760,3615,3610,3615,3610,1166
20240725,123600,1570671720,3610,3610,3610,3610,0
20240725,123500,1570671720,3610,3625,3625,3610,22407
20240725,123400,1489616895,3625,3630,3630,3625,313
20240725,123300,1488481430,3630,3630,3630,3630,0
20240725,123200,1488481430,3630,3630,3630,3630,0
20240725,123100,1488481430,3630,3620,3630,3620,178
20240725,123000,1487835390,3625,3620,3625,3620,1669
20240725,122900,1481785270,3620,3625,3625,3620,343
20240725,122800,1480541900,3625,3625,3625,3625,627
20240725,122700,1478269025,3625,3625,3625,3625,0
20240725,122600,1478269025,3625,3625,3625,3625,334
20240725,122500,1477058275,3625,3625,3625,3625,0
20240725,122400,1477058275,3625,3625,3625,3625,144
20240725,122300,1476536275,3620,3635,3635,3620,10369
20240725,122200,1438944120,3635,3635,3635,3635,1848
20240725,122100,1432226640,3635,3635,3635,3635,60
20240725,122000,1432008540,3630,3630,3630,3630,21
20240725,121900,1431932310,3635,3630,3635,3630,500
20240725,121800,1430116810,3630,3630,3630,3630,10
20240725,121700,1430080510,3630,3630,3630,3630,0
20240725,121600,1430080510,3630,3630,3630,3630,2802
20240725,121500,1419909250,3630,3630,3630,3630,21
20240725,121400,1419833020,3630,3630,3630,3630,0
20240725,121300,1419833020,3630,3630,3630,3630,0
20240725,121200,1419833020,3630,3630,3630,3630,10
20240725,121100,1419796720,3630,3640,3640,3630,1491
20240725,121000,1414378150,3645,3645,3645,3645,5
20240725,120900,1414359925,3645,3645,3645,3645,168
20240725,120800,1413747565,3645,3640,3645,3640,2
20240725,120700,1413740280,3640,3640,3640,3640,0
20240725,120600,1413740280,3640,3645,3645,3640,347
20240725,120500,1412475520,3645,3645,3645,3645,0
20240725,120400,1412475520,3645,3645,3645,3645,0
20240725,120300,1412475520,3645,3645,3645,3645,268
20240725,120200,1411498660,3645,3645,3645,3645,0
20240725,120100,1411498660,3645,3640,3645,3640,1674
20240725,120000,1405405290,3645,3650,3650,3645,316
20240725,115900,1404252970,3650,3650,3650,3650,50
20240725,115800,1404070470,3650,3645,3650,3645,142
20240725,115700,1403552875,3645,3640,3645,3640,961
20240725,115600,1400050035,3635,3635,3635,3635,675
20240725,115500,1397596410,3635,3635,3635,3635,0
20240725,115400,1397596410,3635,3630,3635,3625,5438
20240725,115300,1377836290,3630,3655,3655,3630,9507
20240725,115200,1343252645,3655,3655,3655,3655,168
20240725,115100,1342638605,3655,3655,3655,3655,17
20240725,115000,1342576470,3660,3655,3660,3655,23
20240725,114900,1342492400,3655,3655,3665,3655,490
20240725,114800,1340701425,3665,3655,3665,3655,135
20240725,114700,1340207355,3665,3660,3665,3660,547
20240725,114600,1338202620,3665,3660,3665,3660,169
20240725,114500,1337583240,3665,3660,3665,3660,9
20240725,114400,1337550270,3660,3660,3660,3660,1117
20240725,114300,1333462050,3655,3655,3655,3655,82
20240725,114200,1333162340,3660,3670,3670,3660,2046
20240725,114100,1325671415,3670,3670,3670,3670,11
20240725,114000,1325631045,3670,3680,3680,3670,342
20240725,113900,1324375220,3685,3685,3685,3685,10
20240725,113800,1324338370,3685,3685,3685,3685,0
20240725,113700,1324338370,3685,3685,3685,3685,253
20240725,113600,1323406065,3690,3685,3690,3685,18
20240725,113500,1323339725,3680,3685,3690,3680,468
20240725,113400,1321613910,3685,3685,3690,3685,714
20240725,113300,1318981230,3690,3690,3690,3690,0
20240725,113200,1318981230,3690,3685,3690,3685,542
20240725,113100,1316981790,3685,3685,3685,3685,514
20240725,113000,1315087700,3685,3685,3685,3685,416
20240725,112900,1313554740,3680,3680,3680,3680,452
20240725,112800,1311891380,3680,3675,3680,3675,413
20240725,112700,1310373600,3670,3670,3670,3670,117
20240725,112600,1309944210,3670,3675,3675,3665,4780
20240725,112500,1292410355,3680,3680,3680,3680,287
20240725,112400,1291354195,3680,3680,3680,3680,931
20240725,112300,1287928115,3675,3675,3680,3675,298
20240725,112200,1286831580,3680,3680,3680,3675,1007
20240725,112100,1283130650,3685,3680,3685,3680,437
20240725,112000,1281520370,3680,3680,3680,3680,307
20240725,111900,1280390610,3675,3675,3675,3675,0
20240725,111800,1280390610,3675,3675,3675,3675,292
20240725,111700,1279317510,3670,3670,3675,3670,360
20240725,111600,1277994570,3665,3670,3675,3665,437
20240725,111500,1276390780,3670,3680,3680,3665,357
20240725,111400,1275080870,3670,3675,3675,3670,665
20240725,111300,1272638045,3680,3675,3680,3675,462
20240725,111200,1270940185,3670,3675,3680,3670,619
20240725,111100,1268665370,3675,3675,3680,3675,1066
20240725,111000,1264747815,3680,3675,3680,3675,255
20240725,110900,1263810630,3680,3680,3680,3675,981
20240725,110800,1260204030,3680,3675,3680,3675,578
20240725,110700,1258079115,3670,3670,3670,3670,436
20240725,110600,1256478995,3665,3665,3665,3665,336
20240725,110500,1255247555,3660,3660,3660,3660,2238
20240725,110400,1247056475,3660,3660,3660,3660,14
20240725,110300,1247005235,3660,3655,3660,3655,527
20240725,110200,1245076420,3650,3655,3655,3650,633
20240725,110100,1242763875,3655,3660,3660,3655,827
20240725,110000,1239738890,3660,3660,3660,3660,600
20240725,105900,1237542890,3660,3660,3660,3660,620
20240725,105800,1235273690,3660,3660,3660,3660,846
20240725,105700,1232177330,3660,3660,3660,3660,513
20240725,105600,1230299750,3660,3660,3660,3660,294
20240725,105500,1229223710,3660,3660,3660,3655,1171
20240725,105400,1224942860,3660,3660,3660,3660,433
20240725,105300,1223358080,3660,3660,3660,3660,898
20240725,105200,1220071400,3665,3670,3670,3660,900
20240725,105100,1216773675,3670,3670,3670,3670,485
20240725,105000,1214993725,3670,3675,3675,3665,4717
20240725,104900,1197698765,3680,3680,3690,3680,904
20240725,104800,1194370800,3680,3675,3680,3675,6224
20240725,104700,1171493100,3670,3665,3670,3665,1649
20240725,104600,1165441790,3665,3665,3665,3665,364
20240725,104500,1164107730,3660,3660,3660,3660,136
20240725,104400,1163609970,3660,3665,3665,3660,1372
20240725,104300,1158585415,3665,3660,3670,3660,671
20240725,104200,1156127200,3660,3665,3665,3660,1525
20240725,104100,1150542575,3665,3660,3665,3660,684
20240725,104000,1148039130,3660,3660,3660,3660,510
20240725,103900,1146172530,3660,3660,3660,3660,441
20240725,103800,1144558470,3660,3660,3660,3660,435
20240725,103700,1142966370,3660,3660,3660,3660,479
20240725,103600,1141213230,3660,3645,3665,3645,10510
20240725,103500,1102849310,3640,3645,3645,3635,4931
20240725,103400,1084909640,3645,3645,3645,3645,456
20240725,103300,1083247520,3645,3635,3645,3635,2961
20240725,103200,1072474000,3640,3640,3640,3630,1621
20240725,103100,1066583565,3640,3635,3640,3635,412
20240725,103000,1065083895,3640,3640,3640,3640,0
20240725,102900,1065083895,3640,3635,3640,3635,611
20240725,102800,1062862905,3635,3630,3635,3630,1305
20240725,102700,1058123655,3635,3635,3635,3635,320
20240725,102600,1056960455,3635,3635,3635,3635,626
20240725,102500,1054684945,3625,3625,3625,3625,0
20240725,102400,1054684945,3625,3640,3640,3625,5000
20240725,102300,1036537945,3645,3640,3645,3640,672
20240725,102200,1034090330,3640,3640,3640,3640,100
20240725,102100,1033726330,3645,3645,3645,3645,1387
20240725,102000,1028670715,3650,3645,3650,3645,740
20240725,101900,1025969965,3645,3645,3645,3645,101
20240725,101800,1025601820,3650,3650,3650,3640,6128
20240725,101700,1003295865,3645,3640,3645,3640,906
20240725,101600,999995170,3645,3645,3650,3635,1966
20240725,101500,992845215,3645,3645,3645,3645,533
20240725,101400,990902430,3645,3640,3645,3640,3
20240725,101300,990891500,3635,3645,3645,3635,1101
20240725,101200,986889355,3640,3635,3640,3635,910
20240725,101100,983577110,3630,3635,3640,3630,698
20240725,101000,981040685,3640,3640,3645,3625,6048
20240725,100900,959080330,3640,3640,3650,3640,887
20240725,100800,955851640,3635,3640,3640,3625,3589
20240725,100700,942816480,3640,3640,3640,3640,0
20240725,100600,942816480,3640,3635,3640,3635,543
20240725,100500,940840815,3635,3630,3635,3625,1202
20240725,100400,936481700,3630,3640,3645,3630,2047
20240725,100300,929043480,3645,3640,3645,3640,545
20240725,100200,927056960,3635,3645,3655,3635,7643
20240725,100100,899222385,3645,3645,3650,3645,2251
20240725,100000,891017465,3645,3650,3650,3645,532
20240725,095900,889078320,3650,3650,3650,3650,61
20240725,095800,888855670,3650,3645,3655,3645,1143
20240725,095700,884689400,3645,3635,3655,3635,6913
20240725,095600,859513435,3640,3635,3640,3630,1026
20240725,095500,855783870,3635,3625,3635,3625,2103
20240725,095400,848159985,3625,3615,3630,3615,4649
20240725,095300,831306400,3615,3620,3625,3610,7510
20240725,095200,804169375,3625,3620,3625,3620,905
20240725,095100,800893270,3620,3620,3625,3620,759
20240725,095000,798145675,3620,3620,3620,3615,1215
20240725,094900,793749045,3620,3615,3625,3615,2018
20240725,094800,786443915,3620,3620,3625,3615,2870
20240725,094700,776057340,3620,3610,3620,3600,5727
20240725,094600,755381165,3605,3605,3605,3605,525
20240725,094500,753488540,3605,3605,3615,3600,1888
20240725,094400,746680765,3605,3595,3605,3595,2625
20240725,094300,737228690,3600,3605,3605,3595,8754
20240725,094200,705720210,3610,3610,3610,3610,598
20240725,094100,703561430,3610,3615,3615,3605,3212
20240725,094000,691964365,3615,3615,3615,3615,981
20240725,093900,688418050,3615,3615,3615,3615,437
20240725,093800,686838295,3610,3605,3610,3605,1027
20240725,093700,683135460,3605,3600,3605,3595,1918
20240725,093600,676228755,3600,3600,3600,3600,1811
20240725,093500,669709155,3595,3600,3605,3595,4561
20240725,093400,653289155,3600,3600,3600,3600,13
20240725,093300,653242355,3595,3595,3600,3590,402
20240725,093200,651798410,3590,3595,3600,3590,3757
20240725,093100,638291950,3595,3625,3625,3595,61253
20240725,093000,417478130,3625,3630,3630,3625,2047
20240725,092900,410057705,3630,3635,3635,3630,53
20240725,092800,409865240,3635,3625,3635,3620,1421
20240725,092700,404713205,3625,3625,3625,3620,84
20240725,092600,404408870,3620,3620,3625,3615,508
20240725,092500,402569885,3620,3620,3620,3620,5521
20240725,092400,382583865,3620,3625,3625,3620,335
20240725,092300,381371160,3625,3630,3630,3625,3917
20240725,092200,367167830,3630,3630,3630,3630,502
20240725,092100,365345570,3630,3640,3640,3630,8511
20240725,092000,334435420,3640,3640,3640,3640,1092
20240725,091900,330460540,3640,3640,3640,3640,402
20240725,091800,328997260,3640,3645,3645,3640,972
20240725,091700,325458855,3645,3640,3645,3640,272
20240725,091600,324468270,3640,3635,3645,3635,1438
20240725,091500,319235645,3635,3640,3640,3635,512
20240725,091400,317373210,3645,3640,3645,3635,5506
20240725,091300,297339660,3640,3655,3655,3640,12494
20240725,091200,251739415,3655,3675,3675,3655,27508
20240725,091100,150962565,3670,3690,3690,3670,16299
20240725,091000,91048375,3690,3690,3690,3685,2371
20240725,090900,82299435,3690,3685,3690,3685,3595
20240725,090800,69040685,3685,3685,3685,3685,101
20240725,090700,68668500,3685,3685,3685,3685,52
20240725,090600,68476880,3685,3705,3705,3685,10741
20240725,090500,28813445,3710,3715,3715,3710,221
20240725,090400,27993390,3715,3715,3715,3715,20
20240725,090300,27919090,3710,3715,3715,3710,2423
20240725,090200,18917890,3715,3700,3715,3700,1680
20240725,090100,12680150,3695,3695,3695,3695,1000
20240725,090000,8985150,3690,3690,3690,3690,2435