KissMeData/007120/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,184800,61516705,1025,1025,1025,1025,1300
20240725,184700,61516705,1025,1025,1025,1025,0
20240725,184600,61516705,1025,1025,1025,1025,0
20240725,184500,61516705,1025,1025,1025,1025,0
20240725,184400,61516705,1025,1025,1025,1025,0
20240725,184300,61516705,1025,1025,1025,1025,0
20240725,184200,61516705,1025,1025,1025,1025,0
20240725,184100,61516705,1025,1025,1025,1025,0
20240725,184000,61516705,1025,1025,1025,1025,0
20240725,183900,61516705,1025,1025,1025,1025,0
20240725,183800,61516705,1025,1025,1025,1025,0
20240725,183700,61516705,1025,1025,1025,1025,0
20240725,183600,61516705,1025,1025,1025,1025,0
20240725,183500,61516705,1025,1025,1025,1025,0
20240725,183400,61516705,1025,1025,1025,1025,0
20240725,183300,61516705,1025,1025,1025,1025,0
20240725,183200,61516705,1025,1025,1025,1025,0
20240725,183100,61516705,1025,1025,1025,1025,0
20240725,183000,61516705,1025,1025,1025,1025,0
20240725,182900,61516705,1025,1025,1025,1025,0
20240725,182800,61516705,1025,1025,1025,1025,0
20240725,182700,61516705,1025,1025,1025,1025,0
20240725,182600,61516705,1025,1025,1025,1025,0
20240725,182500,61516705,1025,1025,1025,1025,0
20240725,182400,61516705,1025,1025,1025,1025,0
20240725,182300,61516705,1025,1025,1025,1025,0
20240725,182200,61516705,1025,1025,1025,1025,0
20240725,182100,61516705,1025,1025,1025,1025,0
20240725,182000,61516705,1025,1025,1025,1025,0
20240725,181900,61516705,1025,1025,1025,1025,0
20240725,181800,61516705,1025,1025,1025,1025,1300
20240725,181700,61516705,1025,1025,1025,1025,0
20240725,181600,61516705,1025,1025,1025,1025,0
20240725,181500,61516705,1025,1025,1025,1025,0
20240725,181400,61516705,1025,1025,1025,1025,0
20240725,181300,61516705,1025,1025,1025,1025,0
20240725,181200,61516705,1025,1025,1025,1025,0
20240725,181100,61516705,1025,1025,1025,1025,0
20240725,181000,61516705,1025,1025,1025,1025,0
20240725,180900,61516705,1025,1025,1025,1025,0
20240725,180800,61516705,1025,1025,1025,1025,0
20240725,180700,61516705,1025,1025,1025,1025,0
20240725,180600,61516705,1025,1025,1025,1025,0
20240725,180500,61516705,1025,1025,1025,1025,0
20240725,180400,61516705,1025,1025,1025,1025,0
20240725,180300,61516705,1025,1025,1025,1025,0
20240725,180200,61516705,1025,1025,1025,1025,0
20240725,180100,61516705,1025,1025,1025,1025,0
20240725,180000,61516705,1025,1025,1025,1025,0
20240725,175900,61516705,1025,1025,1025,1025,0
20240725,175800,61516705,1025,1025,1025,1025,0
20240725,175700,61516705,1025,1025,1025,1025,0
20240725,175600,61516705,1025,1025,1025,1025,0
20240725,175500,61516705,1025,1025,1025,1025,0
20240725,175400,61516705,1025,1025,1025,1025,0
20240725,175300,61516705,1025,1025,1025,1025,0
20240725,175200,61516705,1025,1025,1025,1025,0
20240725,175100,61516705,1025,1025,1025,1025,0
20240725,175000,61516705,1025,1025,1025,1025,0
20240725,174900,61516705,1025,1025,1025,1025,0
20240725,174800,61516705,1025,1025,1025,1025,1300
20240725,174700,61516705,1025,1025,1025,1025,0
20240725,174600,61516705,1025,1025,1025,1025,0
20240725,174500,61516705,1025,1025,1025,1025,0
20240725,174400,61516705,1025,1025,1025,1025,0
20240725,174300,61516705,1025,1025,1025,1025,0
20240725,174200,61516705,1025,1025,1025,1025,0
20240725,174100,61516705,1025,1025,1025,1025,0
20240725,174000,61516705,1025,1025,1025,1025,0
20240725,173900,61516705,1025,1025,1025,1025,0
20240725,173800,61516705,1025,1025,1025,1025,0
20240725,173700,61516705,1025,1025,1025,1025,0
20240725,173600,61516705,1025,1025,1025,1025,0
20240725,173500,61516705,1025,1025,1025,1025,0
20240725,173400,61516705,1025,1025,1025,1025,0
20240725,173300,61516705,1025,1025,1025,1025,0
20240725,173200,61516705,1025,1025,1025,1025,0
20240725,173100,61516705,1025,1025,1025,1025,0
20240725,173000,61516705,1025,1025,1025,1025,0
20240725,172900,61516705,1025,1025,1025,1025,0
20240725,172800,61516705,1025,1025,1025,1025,0
20240725,172700,61516705,1025,1025,1025,1025,0
20240725,172600,61516705,1025,1025,1025,1025,0
20240725,172500,61516705,1025,1025,1025,1025,0
20240725,172400,61516705,1025,1025,1025,1025,0
20240725,172300,61516705,1025,1025,1025,1025,0
20240725,172200,61516705,1025,1025,1025,1025,0
20240725,172100,61516705,1025,1025,1025,1025,0
20240725,172000,61516705,1025,1025,1025,1025,0
20240725,171900,61516705,1025,1025,1025,1025,0
20240725,171800,61516705,1025,1025,1025,1025,1300
20240725,171700,61516705,1025,1025,1025,1025,0
20240725,171600,61516705,1025,1025,1025,1025,0
20240725,171500,61516705,1025,1025,1025,1025,0
20240725,171400,61516705,1025,1025,1025,1025,0
20240725,171300,61516705,1025,1025,1025,1025,0
20240725,171200,61516705,1025,1025,1025,1025,0
20240725,171100,61516705,1025,1025,1025,1025,0
20240725,171000,61516705,1025,1025,1025,1025,0
20240725,170900,61516705,1025,1025,1025,1025,0
20240725,170800,61516705,1025,1025,1025,1025,0
20240725,170700,61516705,1025,1025,1025,1025,0
20240725,170600,61516705,1025,1025,1025,1025,0
20240725,170500,61516705,1025,1025,1025,1025,0
20240725,170400,61516705,1025,1025,1025,1025,0
20240725,170300,61516705,1025,1025,1025,1025,0
20240725,170200,61516705,1025,1025,1025,1025,0
20240725,170100,61516705,1025,1025,1025,1025,0
20240725,170000,61516705,1025,1025,1025,1025,0
20240725,165900,61516705,1025,1025,1025,1025,0
20240725,165800,61516705,1025,1025,1025,1025,0
20240725,165700,61516705,1025,1025,1025,1025,0
20240725,165600,61516705,1025,1025,1025,1025,0
20240725,165500,61516705,1025,1025,1025,1025,0
20240725,165400,61516705,1025,1025,1025,1025,0
20240725,165300,61516705,1025,1025,1025,1025,0
20240725,165200,61516705,1025,1025,1025,1025,0
20240725,165100,61516705,1025,1025,1025,1025,0
20240725,165000,61516705,1025,1025,1025,1025,0
20240725,164900,61516705,1025,1025,1025,1025,0
20240725,164800,61516705,1025,1025,1025,1025,1300
20240725,164700,61516705,1025,1025,1025,1025,0
20240725,164600,61516705,1025,1025,1025,1025,0
20240725,164500,61516705,1025,1025,1025,1025,0
20240725,164400,61516705,1025,1025,1025,1025,0
20240725,164300,61516705,1025,1025,1025,1025,0
20240725,164200,61516705,1025,1025,1025,1025,0
20240725,164100,61516705,1025,1025,1025,1025,0
20240725,164000,61516705,1025,1025,1025,1025,0
20240725,163900,61516705,1025,1025,1025,1025,0
20240725,163800,61516705,1025,1025,1025,1025,0
20240725,163700,61516705,1025,1025,1025,1025,0
20240725,163600,61516705,1025,1025,1025,1025,0
20240725,163500,61516705,1025,1025,1025,1025,0
20240725,163400,61516705,1025,1025,1025,1025,0
20240725,163300,61516705,1025,1025,1025,1025,0
20240725,163200,61516705,1025,1025,1025,1025,0
20240725,163100,61516705,1025,1025,1025,1025,0
20240725,163000,61516705,1025,1025,1025,1025,0
20240725,162900,61516705,1025,1025,1025,1025,0
20240725,162800,61516705,1025,1025,1025,1025,0
20240725,162700,61516705,1025,1025,1025,1025,0
20240725,162600,61516705,1025,1025,1025,1025,0
20240725,162500,61516705,1025,1025,1025,1025,0
20240725,162400,61516705,1025,1025,1025,1025,0
20240725,162300,61516705,1025,1025,1025,1025,0
20240725,162200,61516705,1025,1025,1025,1025,0
20240725,162100,61516705,1025,1025,1025,1025,0
20240725,162000,61516705,1025,1025,1025,1025,0
20240725,161900,61516705,1025,1025,1025,1025,0
20240725,161800,61516705,1025,1025,1025,1025,1300
20240725,161700,61516705,1025,1025,1025,1025,0
20240725,161600,61516705,1025,1025,1025,1025,0
20240725,161500,61516705,1025,1025,1025,1025,0
20240725,161400,61516705,1025,1025,1025,1025,0
20240725,161300,61516705,1025,1025,1025,1025,0
20240725,161200,61516705,1025,1025,1025,1025,0
20240725,161100,61516705,1025,1025,1025,1025,0
20240725,161000,61516705,1025,1025,1025,1025,0
20240725,160900,61516705,1025,1025,1025,1025,0
20240725,160800,61516705,1025,1025,1025,1025,0
20240725,160700,61516705,1025,1025,1025,1025,0
20240725,160600,61516705,1025,1025,1025,1025,0
20240725,160500,61516705,1025,1025,1025,1025,0
20240725,160400,61516705,1025,1025,1025,1025,0
20240725,160300,61516705,1025,1025,1025,1025,0
20240725,160200,61516705,1025,1025,1025,1025,0
20240725,160100,61516705,1025,1025,1025,1025,0
20240725,160000,61516705,1025,1025,1025,1025,0
20240725,155900,61516705,1025,1025,1025,1025,0
20240725,155800,61516705,1025,1025,1025,1025,0
20240725,155700,61516705,1025,1025,1025,1025,0
20240725,155600,61516705,1025,1025,1025,1025,0
20240725,155500,61516705,1025,1025,1025,1025,0
20240725,155400,61516705,1025,1025,1025,1025,0
20240725,155300,61516705,1025,1025,1025,1025,0
20240725,155200,61516705,1025,1025,1025,1025,0
20240725,155100,61516705,1025,1025,1025,1025,0
20240725,155000,61516705,1025,1025,1025,1025,0
20240725,154900,61516705,1025,1025,1025,1025,0
20240725,154800,61516705,1025,1025,1025,1025,1300
20240725,154700,61516705,1025,1025,1025,1025,0
20240725,154600,61516705,1025,1025,1025,1025,0
20240725,154500,61516705,1025,1025,1025,1025,0
20240725,154400,61516705,1025,1025,1025,1025,0
20240725,154300,61516705,1025,1025,1025,1025,0
20240725,154200,61516705,1025,1025,1025,1025,0
20240725,154100,61516705,1025,1025,1025,1025,0
20240725,154000,61516705,1025,1025,1025,1025,0
20240725,153900,61516705,1025,1025,1025,1025,0
20240725,153800,61516705,1025,1025,1025,1025,0
20240725,153700,61516705,1025,1025,1025,1025,0
20240725,153600,61516705,1025,1025,1025,1025,0
20240725,153500,61516705,1025,1025,1025,1025,0
20240725,153400,61516705,1025,1025,1025,1025,0
20240725,153300,61516705,1025,1025,1025,1025,0
20240725,153200,61516705,1025,1025,1025,1025,0
20240725,153100,61516705,1025,1025,1025,1025,0
20240725,153000,61516705,1025,1025,1025,1025,1300
20240725,152900,60184205,1030,1030,1030,1030,0
20240725,152800,60184205,1030,1030,1030,1030,0
20240725,152700,60184205,1030,1030,1030,1030,0
20240725,152600,60184205,1030,1030,1030,1030,0
20240725,152500,60184205,1030,1030,1030,1030,0
20240725,152400,60184205,1030,1030,1030,1030,0
20240725,152300,60184205,1030,1030,1030,1030,0
20240725,152200,60184205,1030,1030,1030,1030,0
20240725,152100,60184205,1030,1030,1030,1030,0
20240725,152000,60184205,1030,1030,1030,1030,0
20240725,151900,60184205,1030,1030,1030,1030,1
20240725,151800,60183175,1025,1025,1025,1025,364
20240725,151700,59810075,1025,1025,1025,1025,0
20240725,151600,59810075,1025,1030,1030,1025,3140
20240725,151500,56588259,1030,1030,1030,1030,0
20240725,151400,56588259,1030,1030,1030,1030,0
20240725,151300,56588259,1030,1030,1030,1030,31
20240725,151200,56556329,1030,1030,1030,1030,0
20240725,151100,56556329,1030,1030,1030,1030,0
20240725,151000,56556329,1030,1030,1030,1030,0
20240725,150900,56556329,1030,1030,1030,1030,0
20240725,150800,56556329,1030,1030,1030,1030,0
20240725,150700,56556329,1030,1030,1030,1030,0
20240725,150600,56556329,1030,1030,1030,1030,0
20240725,150500,56556329,1030,1030,1030,1030,0
20240725,150400,56556329,1030,1030,1030,1030,0
20240725,150300,56556329,1030,1030,1030,1030,1
20240725,150200,56555299,1030,1025,1030,1025,517
20240725,150100,56024250,1027,1027,1027,1027,0
20240725,150000,56024250,1027,1027,1027,1027,0
20240725,145900,56024250,1027,1027,1027,1027,0
20240725,145800,56024250,1027,1027,1027,1027,0
20240725,145700,56024250,1027,1027,1027,1027,0
20240725,145600,56024250,1027,1027,1027,1027,0
20240725,145500,56024250,1027,1027,1027,1027,0
20240725,145400,56024250,1027,1027,1027,1027,0
20240725,145300,56024250,1027,1027,1027,1027,1
20240725,145200,56023223,1027,1025,1027,1025,4332
20240725,145100,51582921,1025,1025,1025,1025,0
20240725,145000,51582921,1025,1025,1025,1025,0
20240725,144900,51582921,1025,1025,1025,1025,18
20240725,144800,51564471,1025,1026,1026,1025,3988
20240725,144700,47473102,1027,1027,1027,1027,0
20240725,144600,47473102,1027,1027,1027,1027,63
20240725,144500,47408401,1027,1027,1027,1027,12
20240725,144400,47396077,1030,1030,1030,1030,1
20240725,144300,47395047,1027,1027,1027,1027,1050
20240725,144200,46316697,1030,1030,1030,1030,0
20240725,144100,46316697,1030,1027,1030,1027,2
20240725,144000,46314640,1027,1029,1029,1027,2000
20240725,143900,44260040,1029,1029,1029,1029,0
20240725,143800,44260040,1029,1029,1029,1029,0
20240725,143700,44260040,1029,1029,1029,1029,0
20240725,143600,44260040,1029,1029,1029,1029,0
20240725,143500,44260040,1029,1029,1029,1029,0
20240725,143400,44260040,1029,1029,1029,1029,0
20240725,143300,44260040,1029,1029,1029,1029,0
20240725,143200,44260040,1029,1029,1029,1029,0
20240725,143100,44260040,1029,1029,1029,1029,0
20240725,143000,44260040,1029,1029,1029,1029,0
20240725,142900,44260040,1029,1029,1029,1029,0
20240725,142800,44260040,1029,1029,1029,1029,0
20240725,142700,44260040,1029,1029,1029,1029,0
20240725,142600,44260040,1029,1029,1029,1029,0
20240725,142500,44260040,1029,1029,1029,1029,0
20240725,142400,44260040,1029,1029,1029,1029,0
20240725,142300,44260040,1029,1029,1029,1029,0
20240725,142200,44260040,1029,1029,1029,1029,0
20240725,142100,44260040,1029,1029,1029,1029,37
20240725,142000,44221967,1030,1030,1030,1030,0
20240725,141900,44221967,1030,1030,1030,1030,0
20240725,141800,44221967,1030,1030,1030,1030,0
20240725,141700,44221967,1030,1030,1030,1030,100
20240725,141600,44118967,1030,1030,1030,1030,0
20240725,141500,44118967,1030,1030,1030,1030,0
20240725,141400,44118967,1030,1030,1030,1030,0
20240725,141300,44118967,1030,1030,1030,1030,0
20240725,141200,44118967,1030,1030,1030,1030,0
20240725,141100,44118967,1030,1030,1030,1030,0
20240725,141000,44118967,1030,1030,1030,1030,0
20240725,140900,44118967,1030,1030,1030,1030,0
20240725,140800,44118967,1030,1030,1030,1030,0
20240725,140700,44118967,1030,1030,1030,1030,0
20240725,140600,44118967,1030,1030,1030,1030,0
20240725,140500,44118967,1030,1030,1030,1030,0
20240725,140400,44118967,1030,1030,1030,1030,0
20240725,140300,44118967,1030,1030,1030,1030,0
20240725,140200,44118967,1030,1030,1030,1030,0
20240725,140100,44118967,1030,1030,1030,1030,0
20240725,140000,44118967,1030,1030,1030,1030,0
20240725,135900,44118967,1030,1030,1030,1030,0
20240725,135800,44118967,1030,1030,1030,1030,0
20240725,135700,44118967,1030,1030,1030,1030,0
20240725,135600,44118967,1030,1030,1030,1030,0
20240725,135500,44118967,1030,1030,1030,1030,26
20240725,135400,44092187,1030,1030,1030,1030,1
20240725,135300,44091157,1030,1030,1030,1030,0
20240725,135200,44091157,1030,1030,1030,1030,0
20240725,135100,44091157,1030,1030,1030,1030,0
20240725,135000,44091157,1030,1030,1030,1030,0
20240725,134900,44091157,1030,1030,1030,1030,0
20240725,134800,44091157,1030,1030,1030,1030,0
20240725,134700,44091157,1030,1030,1030,1030,0
20240725,134600,44091157,1030,1030,1030,1030,0
20240725,134500,44091157,1030,1030,1030,1030,0
20240725,134400,44091157,1030,1030,1030,1030,10
20240725,134300,44080857,1030,1030,1030,1030,0
20240725,134200,44080857,1030,1030,1030,1030,0
20240725,134100,44080857,1030,1030,1030,1030,0
20240725,134000,44080857,1030,1030,1030,1030,0
20240725,133900,44080857,1030,1030,1030,1030,50
20240725,133800,44029357,1029,1029,1029,1029,0
20240725,133700,44029357,1029,1029,1029,1029,8
20240725,133600,44021125,1028,1028,1028,1028,0
20240725,133500,44021125,1028,1028,1028,1028,0
20240725,133400,44021125,1028,1028,1028,1028,0
20240725,133300,44021125,1028,1028,1028,1028,544
20240725,133200,43461893,1028,1028,1028,1028,0
20240725,133100,43461893,1028,1028,1028,1028,30
20240725,133000,43431053,1028,1028,1028,1028,0
20240725,132900,43431053,1028,1028,1028,1028,153
20240725,132800,43273769,1028,1028,1028,1028,0
20240725,132700,43273769,1028,1028,1028,1028,0
20240725,132600,43273769,1028,1028,1028,1028,0
20240725,132500,43273769,1028,1028,1028,1028,0
20240725,132400,43273769,1028,1028,1028,1028,0
20240725,132300,43273769,1028,1028,1028,1028,0
20240725,132200,43273769,1028,1028,1028,1028,0
20240725,132100,43273769,1028,1028,1028,1028,0
20240725,132000,43273769,1028,1028,1028,1028,2
20240725,131900,43271713,1028,1028,1028,1028,0
20240725,131800,43271713,1028,1028,1028,1028,354
20240725,131700,42907801,1028,1028,1028,1028,500
20240725,131600,42393801,1028,1028,1028,1028,0
20240725,131500,42393801,1028,1028,1028,1028,0
20240725,131400,42393801,1028,1028,1028,1028,1
20240725,131300,42392773,1027,1027,1027,1027,0
20240725,131200,42392773,1027,1027,1027,1027,0
20240725,131100,42392773,1027,1027,1027,1027,0
20240725,131000,42392773,1027,1027,1027,1027,10
20240725,130900,42382503,1026,1026,1026,1026,0
20240725,130800,42382503,1026,1026,1026,1026,0
20240725,130700,42382503,1026,1026,1026,1026,0
20240725,130600,42382503,1026,1026,1026,1026,0
20240725,130500,42382503,1026,1026,1026,1026,0
20240725,130400,42382503,1026,1026,1026,1026,0
20240725,130300,42382503,1026,1026,1026,1026,0
20240725,130200,42382503,1026,1026,1026,1026,0
20240725,130100,42382503,1026,1027,1027,1026,2905
20240725,130000,39400209,1027,1027,1027,1027,300
20240725,125900,39092109,1028,1028,1028,1028,270
20240725,125800,38814549,1028,1028,1028,1028,0
20240725,125700,38814549,1028,1028,1028,1028,0
20240725,125600,38814549,1028,1029,1029,1028,442
20240725,125500,38359738,1030,1030,1030,1030,0
20240725,125400,38359738,1030,1030,1030,1030,0
20240725,125300,38359738,1030,1030,1030,1030,0
20240725,125200,38359738,1030,1030,1030,1030,5
20240725,125100,38354588,1030,1030,1030,1030,0
20240725,125000,38354588,1030,1030,1030,1030,200
20240725,124900,38148588,1030,1030,1030,1030,0
20240725,124800,38148588,1030,1030,1030,1030,0
20240725,124700,38148588,1030,1030,1030,1030,0
20240725,124600,38148588,1030,1030,1030,1030,0
20240725,124500,38148588,1030,1030,1030,1030,0
20240725,124400,38148588,1030,1030,1030,1030,0
20240725,124300,38148588,1030,1030,1030,1030,0
20240725,124200,38148588,1030,1030,1030,1030,0
20240725,124100,38148588,1030,1030,1030,1030,0
20240725,124000,38148588,1030,1030,1030,1030,0
20240725,123900,38148588,1030,1030,1030,1030,0
20240725,123800,38148588,1030,1030,1030,1030,0
20240725,123700,38148588,1030,1030,1030,1030,0
20240725,123600,38148588,1030,1030,1030,1030,0
20240725,123500,38148588,1030,1030,1030,1030,0
20240725,123400,38148588,1030,1030,1030,1030,0
20240725,123300,38148588,1030,1030,1030,1030,0
20240725,123200,38148588,1030,1030,1030,1030,0
20240725,123100,38148588,1030,1030,1030,1030,0
20240725,123000,38148588,1030,1030,1030,1030,0
20240725,122900,38148588,1030,1030,1030,1030,5
20240725,122800,38143438,1030,1030,1030,1030,0
20240725,122700,38143438,1030,1030,1030,1030,0
20240725,122600,38143438,1030,1030,1030,1030,425
20240725,122500,37705688,1030,1030,1030,1030,0
20240725,122400,37705688,1030,1030,1030,1030,0
20240725,122300,37705688,1030,1030,1030,1030,0
20240725,122200,37705688,1030,1030,1030,1030,0
20240725,122100,37705688,1030,1030,1030,1030,0
20240725,122000,37705688,1030,1030,1030,1030,0
20240725,121900,37705688,1030,1030,1030,1030,0
20240725,121800,37705688,1030,1030,1030,1030,0
20240725,121700,37705688,1030,1030,1030,1030,1
20240725,121600,37704658,1030,1030,1030,1030,0
20240725,121500,37704658,1030,1030,1030,1030,0
20240725,121400,37704658,1030,1030,1030,1030,1
20240725,121300,37703628,1030,1030,1030,1030,0
20240725,121200,37703628,1030,1030,1030,1030,0
20240725,121100,37703628,1030,1030,1030,1030,0
20240725,121000,37703628,1030,1030,1030,1030,0
20240725,120900,37703628,1030,1029,1030,1029,573
20240725,120800,37113511,1030,1030,1030,1030,0
20240725,120700,37113511,1030,1030,1030,1030,0
20240725,120600,37113511,1030,1030,1030,1030,0
20240725,120500,37113511,1030,1030,1030,1030,0
20240725,120400,37113511,1030,1030,1030,1030,400
20240725,120300,36701511,1030,1030,1030,1030,0
20240725,120200,36701511,1030,1030,1030,1030,0
20240725,120100,36701511,1030,1030,1030,1030,0
20240725,120000,36701511,1030,1030,1030,1030,1001
20240725,115900,35670481,1030,1030,1030,1030,120
20240725,115800,35546881,1030,1030,1030,1030,0
20240725,115700,35546881,1030,1030,1030,1030,0
20240725,115600,35546881,1030,1030,1030,1030,0
20240725,115500,35546881,1030,1030,1030,1030,0
20240725,115400,35546881,1030,1030,1030,1030,0
20240725,115300,35546881,1030,1030,1030,1030,0
20240725,115200,35546881,1030,1030,1030,1030,0
20240725,115100,35546881,1030,1030,1030,1030,0
20240725,115000,35546881,1030,1030,1030,1030,10
20240725,114900,35536581,1030,1030,1030,1030,0
20240725,114800,35536581,1030,1030,1030,1030,7
20240725,114700,35529371,1030,1030,1030,1030,0
20240725,114600,35529371,1030,1030,1030,1030,0
20240725,114500,35529371,1030,1030,1030,1030,0
20240725,114400,35529371,1030,1030,1030,1030,0
20240725,114300,35529371,1030,1030,1030,1030,652
20240725,114200,34857811,1030,1030,1030,1030,0
20240725,114100,34857811,1030,1030,1030,1030,0
20240725,114000,34857811,1030,1030,1030,1030,0
20240725,113900,34857811,1030,1030,1030,1030,647
20240725,113800,34191401,1030,1030,1030,1030,0
20240725,113700,34191401,1030,1030,1030,1030,0
20240725,113600,34191401,1030,1035,1035,1030,109
20240725,113500,34078928,1035,1035,1035,1035,0
20240725,113400,34078928,1035,1035,1035,1035,0
20240725,113300,34078928,1035,1035,1035,1035,1
20240725,113200,34077893,1035,1035,1035,1035,0
20240725,113100,34077893,1035,1035,1035,1035,0
20240725,113000,34077893,1035,1035,1035,1035,100
20240725,112900,33974393,1035,1035,1035,1035,0
20240725,112800,33974393,1035,1035,1035,1035,0
20240725,112700,33974393,1035,1035,1035,1035,0
20240725,112600,33974393,1035,1035,1035,1035,0
20240725,112500,33974393,1035,1034,1035,1034,1000
20240725,112400,32939745,1032,1032,1032,1032,0
20240725,112300,32939745,1032,1032,1032,1032,0
20240725,112200,32939745,1032,1032,1032,1032,0
20240725,112100,32939745,1032,1032,1032,1032,0
20240725,112000,32939745,1032,1032,1032,1032,0
20240725,111900,32939745,1032,1034,1034,1032,3
20240725,111800,32936646,1034,1034,1034,1034,1
20240725,111700,32935612,1034,1034,1034,1034,0
20240725,111600,32935612,1034,1034,1034,1034,0
20240725,111500,32935612,1034,1034,1034,1034,0
20240725,111400,32935612,1034,1034,1034,1034,0
20240725,111300,32935612,1034,1034,1034,1034,0
20240725,111200,32935612,1034,1034,1034,1034,0
20240725,111100,32935612,1034,1034,1034,1034,0
20240725,111000,32935612,1034,1034,1034,1034,0
20240725,110900,32935612,1034,1034,1034,1034,0
20240725,110800,32935612,1034,1034,1034,1034,1
20240725,110700,32934578,1028,1028,1028,1028,0
20240725,110600,32934578,1028,1028,1028,1028,1
20240725,110500,32933550,1025,1025,1025,1025,1112
20240725,110400,31793750,1032,1032,1032,1032,0
20240725,110300,31793750,1032,1032,1032,1032,0
20240725,110200,31793750,1032,1032,1032,1032,0
20240725,110100,31793750,1032,1032,1032,1032,0
20240725,110000,31793750,1032,1032,1032,1032,1
20240725,105900,31792718,1025,1030,1030,1025,140
20240725,105800,31649008,1034,1034,1034,1034,0
20240725,105700,31649008,1034,1034,1034,1034,0
20240725,105600,31649008,1034,1034,1034,1034,0
20240725,105500,31649008,1034,1034,1034,1034,0
20240725,105400,31649008,1034,1027,1034,1025,1001
20240725,105300,30622131,1034,1027,1034,1027,30
20240725,105200,30591314,1038,1038,1038,1038,0
20240725,105100,30591314,1038,1038,1038,1038,0
20240725,105000,30591314,1038,1038,1038,1038,0
20240725,104900,30591314,1038,1038,1038,1038,0
20240725,104800,30591314,1038,1038,1038,1038,0
20240725,104700,30591314,1038,1038,1038,1038,0
20240725,104600,30591314,1038,1038,1038,1038,0
20240725,104500,30591314,1038,1038,1038,1038,0
20240725,104400,30591314,1038,1038,1038,1038,0
20240725,104300,30591314,1038,1038,1038,1038,0
20240725,104200,30591314,1038,1038,1038,1038,0
20240725,104100,30591314,1038,1038,1038,1038,0
20240725,104000,30591314,1038,1038,1038,1038,0
20240725,103900,30591314,1038,1038,1038,1038,0
20240725,103800,30591314,1038,1038,1038,1038,0
20240725,103700,30591314,1038,1038,1038,1038,0
20240725,103600,30591314,1038,1038,1038,1038,0
20240725,103500,30591314,1038,1038,1038,1038,0
20240725,103400,30591314,1038,1038,1038,1038,0
20240725,103300,30591314,1038,1038,1038,1038,150
20240725,103200,30435614,1039,1039,1039,1039,0
20240725,103100,30435614,1039,1039,1039,1039,0
20240725,103000,30435614,1039,1039,1039,1039,0
20240725,102900,30435614,1039,1039,1039,1039,0
20240725,102800,30435614,1039,1039,1039,1039,0
20240725,102700,30435614,1039,1039,1039,1039,0
20240725,102600,30435614,1039,1027,1039,1027,1001
20240725,102500,29402568,1027,1027,1027,1027,1
20240725,102400,29401541,1027,1027,1027,1027,0
20240725,102300,29401541,1027,1027,1027,1027,96
20240725,102200,29302949,1027,1027,1027,1027,0
20240725,102100,29302949,1027,1027,1027,1027,0
20240725,102000,29302949,1027,1027,1027,1027,0
20240725,101900,29302949,1027,1027,1027,1027,10
20240725,101800,29292679,1027,1026,1027,1026,4
20240725,101700,29288574,1026,1026,1026,1026,1
20240725,101600,29287548,1025,1025,1025,1025,81
20240725,101500,29204523,1025,1025,1025,1025,100
20240725,101400,29102023,1026,1026,1026,1026,0
20240725,101300,29102023,1026,1026,1026,1026,0
20240725,101200,29102023,1026,1026,1026,1026,1476
20240725,101100,27587647,1027,1027,1027,1027,1
20240725,101000,27586620,1026,1026,1026,1026,2
20240725,100900,27584568,1026,1026,1026,1026,264
20240725,100800,27313704,1026,1026,1026,1026,0
20240725,100700,27313704,1026,1026,1026,1026,0
20240725,100600,27313704,1026,1026,1026,1026,0
20240725,100500,27313704,1026,1026,1026,1026,0
20240725,100400,27313704,1026,1026,1026,1026,100
20240725,100300,27211104,1026,1026,1026,1026,0
20240725,100200,27211104,1026,1027,1027,1026,304
20240725,100100,26899193,1027,1027,1027,1027,10
20240725,100000,26888923,1027,1027,1027,1027,22
20240725,095900,26866329,1027,1027,1027,1027,0
20240725,095800,26866329,1027,1027,1027,1027,0
20240725,095700,26866329,1027,1027,1027,1027,100
20240725,095600,26763629,1030,1030,1030,1030,0
20240725,095500,26763629,1030,1030,1030,1030,20
20240725,095400,26743029,1030,1030,1030,1030,0
20240725,095300,26743029,1030,1030,1030,1030,5
20240725,095200,26737879,1030,1030,1030,1030,1
20240725,095100,26736849,1025,1025,1025,1025,0
20240725,095000,26736849,1025,1025,1025,1025,0
20240725,094900,26736849,1025,1025,1025,1025,4872
20240725,094800,21743049,1025,1026,1026,1025,6162
20240725,094700,15426998,1025,1025,1025,1025,0
20240725,094600,15426998,1025,1027,1027,1025,5425
20240725,094500,9863111,1030,1028,1030,1028,139
20240725,094400,9720193,1030,1040,1040,1029,3561
20240725,094300,6051304,1040,1040,1040,1040,1
20240725,094200,6050264,1042,1042,1042,1042,0
20240725,094100,6050264,1042,1042,1042,1042,0
20240725,094000,6050264,1042,1042,1042,1042,0
20240725,093900,6050264,1042,1042,1042,1042,0
20240725,093800,6050264,1042,1042,1042,1042,1
20240725,093700,6049222,1042,1042,1042,1042,1
20240725,093600,6048180,1042,1042,1042,1042,0
20240725,093500,6048180,1042,1042,1042,1042,0
20240725,093400,6048180,1042,1042,1042,1042,0
20240725,093300,6048180,1042,1042,1042,1042,0
20240725,093200,6048180,1042,1042,1042,1042,1
20240725,093100,6047138,1030,1030,1030,1030,0
20240725,093000,6047138,1030,1030,1030,1030,0
20240725,092900,6047138,1030,1030,1030,1030,0
20240725,092800,6047138,1030,1031,1031,1030,1465
20240725,092700,4538125,1042,1042,1042,1042,0
20240725,092600,4538125,1042,1042,1042,1042,0
20240725,092500,4538125,1042,1042,1042,1042,0
20240725,092400,4538125,1042,1042,1042,1042,0
20240725,092300,4538125,1042,1042,1042,1042,0
20240725,092200,4538125,1042,1031,1042,1031,2877
20240725,092100,1571927,1047,1047,1047,1047,0
20240725,092000,1571927,1047,1047,1047,1047,0
20240725,091900,1571927,1047,1047,1047,1047,0
20240725,091800,1571927,1047,1047,1047,1047,0
20240725,091700,1571927,1047,1047,1047,1047,0
20240725,091600,1571927,1047,1047,1047,1047,0
20240725,091500,1571927,1047,1047,1047,1047,0
20240725,091400,1571927,1047,1047,1047,1047,0
20240725,091300,1571927,1047,1047,1047,1047,0
20240725,091200,1571927,1047,1039,1047,1031,1001
20240725,091100,538774,1050,1050,1050,1050,0
20240725,091000,538774,1050,1050,1050,1050,0
20240725,090900,538774,1050,1050,1050,1050,0
20240725,090800,538774,1050,1050,1050,1050,0
20240725,090700,538774,1050,1050,1050,1050,0
20240725,090600,538774,1050,1050,1050,1050,1
20240725,090500,537724,1051,1051,1051,1051,0
20240725,090400,537724,1051,1051,1051,1051,0
20240725,090300,537724,1051,1051,1051,1051,0
20240725,090200,537724,1051,1051,1051,1051,0
20240725,090100,537724,1051,1051,1051,1051,0
20240725,090000,537724,1051,1030,1051,1030,521