KissMeData/079190/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195000,25340607,573,573,573,573,2001
20240725,194900,25340607,573,573,573,573,0
20240725,194800,25340607,573,573,573,573,0
20240725,194700,25340607,573,573,573,573,0
20240725,194600,25340607,573,573,573,573,0
20240725,194500,25340607,573,573,573,573,0
20240725,194400,25340607,573,573,573,573,0
20240725,194300,25340607,573,573,573,573,0
20240725,194200,25340607,573,573,573,573,0
20240725,194100,25340607,573,573,573,573,0
20240725,194000,25340607,573,573,573,573,0
20240725,193900,25340607,573,573,573,573,0
20240725,193800,25340607,573,573,573,573,0
20240725,193700,25340607,573,573,573,573,0
20240725,193600,25340607,573,573,573,573,0
20240725,193500,25340607,573,573,573,573,0
20240725,193400,25340607,573,573,573,573,0
20240725,193300,25340607,573,573,573,573,0
20240725,193200,25340607,573,573,573,573,0
20240725,193100,25340607,573,573,573,573,0
20240725,193000,25340607,573,573,573,573,0
20240725,192900,25340607,573,573,573,573,0
20240725,192800,25340607,573,573,573,573,0
20240725,192700,25340607,573,573,573,573,0
20240725,192600,25340607,573,573,573,573,0
20240725,192500,25340607,573,573,573,573,0
20240725,192400,25340607,573,573,573,573,0
20240725,192300,25340607,573,573,573,573,0
20240725,192200,25340607,573,573,573,573,0
20240725,192100,25340607,573,573,573,573,0
20240725,192000,25340607,573,573,573,573,2001
20240725,191900,25340607,573,573,573,573,0
20240725,191800,25340607,573,573,573,573,0
20240725,191700,25340607,573,573,573,573,0
20240725,191600,25340607,573,573,573,573,0
20240725,191500,25340607,573,573,573,573,0
20240725,191400,25340607,573,573,573,573,0
20240725,191300,25340607,573,573,573,573,0
20240725,191200,25340607,573,573,573,573,0
20240725,191100,25340607,573,573,573,573,0
20240725,191000,25340607,573,573,573,573,0
20240725,190900,25340607,573,573,573,573,0
20240725,190800,25340607,573,573,573,573,0
20240725,190700,25340607,573,573,573,573,0
20240725,190600,25340607,573,573,573,573,0
20240725,190500,25340607,573,573,573,573,0
20240725,190400,25340607,573,573,573,573,0
20240725,190300,25340607,573,573,573,573,0
20240725,190200,25340607,573,573,573,573,0
20240725,190100,25340607,573,573,573,573,0
20240725,190000,25340607,573,573,573,573,0
20240725,185900,25340607,573,573,573,573,0
20240725,185800,25340607,573,573,573,573,0
20240725,185700,25340607,573,573,573,573,0
20240725,185600,25340607,573,573,573,573,0
20240725,185500,25340607,573,573,573,573,0
20240725,185400,25340607,573,573,573,573,0
20240725,185300,25340607,573,573,573,573,0
20240725,185200,25340607,573,573,573,573,0
20240725,185100,25340607,573,573,573,573,0
20240725,185000,25340607,573,573,573,573,2001
20240725,184900,25340607,573,573,573,573,0
20240725,184800,25340607,573,573,573,573,0
20240725,184700,25340607,573,573,573,573,0
20240725,184600,25340607,573,573,573,573,0
20240725,184500,25340607,573,573,573,573,0
20240725,184400,25340607,573,573,573,573,0
20240725,184300,25340607,573,573,573,573,0
20240725,184200,25340607,573,573,573,573,0
20240725,184100,25340607,573,573,573,573,0
20240725,184000,25340607,573,573,573,573,0
20240725,183900,25340607,573,573,573,573,0
20240725,183800,25340607,573,573,573,573,0
20240725,183700,25340607,573,573,573,573,0
20240725,183600,25340607,573,573,573,573,0
20240725,183500,25340607,573,573,573,573,0
20240725,183400,25340607,573,573,573,573,0
20240725,183300,25340607,573,573,573,573,0
20240725,183200,25340607,573,573,573,573,0
20240725,183100,25340607,573,573,573,573,0
20240725,183000,25340607,573,573,573,573,0
20240725,182900,25340607,573,573,573,573,0
20240725,182800,25340607,573,573,573,573,0
20240725,182700,25340607,573,573,573,573,0
20240725,182600,25340607,573,573,573,573,0
20240725,182500,25340607,573,573,573,573,0
20240725,182400,25340607,573,573,573,573,0
20240725,182300,25340607,573,573,573,573,0
20240725,182200,25340607,573,573,573,573,0
20240725,182100,25340607,573,573,573,573,0
20240725,182000,25340607,573,573,573,573,2001
20240725,181900,25340607,573,573,573,573,0
20240725,181800,25340607,573,573,573,573,0
20240725,181700,25340607,573,573,573,573,0
20240725,181600,25340607,573,573,573,573,0
20240725,181500,25340607,573,573,573,573,0
20240725,181400,25340607,573,573,573,573,0
20240725,181300,25340607,573,573,573,573,0
20240725,181200,25340607,573,573,573,573,0
20240725,181100,25340607,573,573,573,573,0
20240725,181000,25340607,573,573,573,573,0
20240725,180900,25340607,573,573,573,573,0
20240725,180800,25340607,573,573,573,573,0
20240725,180700,25340607,573,573,573,573,0
20240725,180600,25340607,573,573,573,573,0
20240725,180500,25340607,573,573,573,573,0
20240725,180400,25340607,573,573,573,573,0
20240725,180300,25340607,573,573,573,573,0
20240725,180200,25340607,573,573,573,573,0
20240725,180100,25340607,573,573,573,573,0
20240725,180000,25340607,573,573,573,573,0
20240725,175900,25340607,573,573,573,573,0
20240725,175800,25340607,573,573,573,573,0
20240725,175700,25340607,573,573,573,573,0
20240725,175600,25340607,573,573,573,573,0
20240725,175500,25340607,573,573,573,573,0
20240725,175400,25340607,573,573,573,573,0
20240725,175300,25340607,573,573,573,573,0
20240725,175200,25340607,573,573,573,573,0
20240725,175100,25340607,573,573,573,573,0
20240725,175000,25340607,573,573,573,573,2001
20240725,174900,25340607,573,573,573,573,0
20240725,174800,25340607,573,573,573,573,0
20240725,174700,25340607,573,573,573,573,0
20240725,174600,25340607,573,573,573,573,0
20240725,174500,25340607,573,573,573,573,0
20240725,174400,25340607,573,573,573,573,0
20240725,174300,25340607,573,573,573,573,0
20240725,174200,25340607,573,573,573,573,0
20240725,174100,25340607,573,573,573,573,0
20240725,174000,25340607,573,573,573,573,0
20240725,173900,25340607,573,573,573,573,0
20240725,173800,25340607,573,573,573,573,0
20240725,173700,25340607,573,573,573,573,0
20240725,173600,25340607,573,573,573,573,0
20240725,173500,25340607,573,573,573,573,0
20240725,173400,25340607,573,573,573,573,0
20240725,173300,25340607,573,573,573,573,0
20240725,173200,25340607,573,573,573,573,0
20240725,173100,25340607,573,573,573,573,0
20240725,173000,25340607,573,573,573,573,0
20240725,172900,25340607,573,573,573,573,0
20240725,172800,25340607,573,573,573,573,0
20240725,172700,25340607,573,573,573,573,0
20240725,172600,25340607,573,573,573,573,0
20240725,172500,25340607,573,573,573,573,0
20240725,172400,25340607,573,573,573,573,0
20240725,172300,25340607,573,573,573,573,0
20240725,172200,25340607,573,573,573,573,0
20240725,172100,25340607,573,573,573,573,0
20240725,172000,25340607,573,573,573,573,2001
20240725,171900,25340607,573,573,573,573,0
20240725,171800,25340607,573,573,573,573,0
20240725,171700,25340607,573,573,573,573,0
20240725,171600,25340607,573,573,573,573,0
20240725,171500,25340607,573,573,573,573,0
20240725,171400,25340607,573,573,573,573,0
20240725,171300,25340607,573,573,573,573,0
20240725,171200,25340607,573,573,573,573,0
20240725,171100,25340607,573,573,573,573,0
20240725,171000,25340607,573,573,573,573,0
20240725,170900,25340607,573,573,573,573,0
20240725,170800,25340607,573,573,573,573,0
20240725,170700,25340607,573,573,573,573,0
20240725,170600,25340607,573,573,573,573,0
20240725,170500,25340607,573,573,573,573,0
20240725,170400,25340607,573,573,573,573,0
20240725,170300,25340607,573,573,573,573,0
20240725,170200,25340607,573,573,573,573,0
20240725,170100,25340607,573,573,573,573,0
20240725,170000,25340607,573,573,573,573,0
20240725,165900,25340607,573,573,573,573,0
20240725,165800,25340607,573,573,573,573,0
20240725,165700,25340607,573,573,573,573,0
20240725,165600,25340607,573,573,573,573,0
20240725,165500,25340607,573,573,573,573,0
20240725,165400,25340607,573,573,573,573,0
20240725,165300,25340607,573,573,573,573,0
20240725,165200,25340607,573,573,573,573,0
20240725,165100,25340607,573,573,573,573,0
20240725,165000,25340607,573,573,573,573,2001
20240725,164900,25340607,573,573,573,573,0
20240725,164800,25340607,573,573,573,573,0
20240725,164700,25340607,573,573,573,573,0
20240725,164600,25340607,573,573,573,573,0
20240725,164500,25340607,573,573,573,573,0
20240725,164400,25340607,573,573,573,573,0
20240725,164300,25340607,573,573,573,573,0
20240725,164200,25340607,573,573,573,573,0
20240725,164100,25340607,573,573,573,573,0
20240725,164000,25340607,573,573,573,573,0
20240725,163900,25340607,573,573,573,573,0
20240725,163800,25340607,573,573,573,573,0
20240725,163700,25340607,573,573,573,573,0
20240725,163600,25340607,573,573,573,573,0
20240725,163500,25340607,573,573,573,573,0
20240725,163400,25340607,573,573,573,573,0
20240725,163300,25340607,573,573,573,573,0
20240725,163200,25340607,573,573,573,573,0
20240725,163100,25340607,573,573,573,573,0
20240725,163000,25340607,573,573,573,573,0
20240725,162900,25340607,573,573,573,573,0
20240725,162800,25340607,573,573,573,573,0
20240725,162700,25340607,573,573,573,573,0
20240725,162600,25340607,573,573,573,573,0
20240725,162500,25340607,573,573,573,573,0
20240725,162400,25340607,573,573,573,573,0
20240725,162300,25340607,573,573,573,573,0
20240725,162200,25340607,573,573,573,573,0
20240725,162100,25340607,573,573,573,573,0
20240725,162000,25340607,573,573,573,573,2001
20240725,161900,25340607,573,573,573,573,0
20240725,161800,25340607,573,573,573,573,0
20240725,161700,25340607,573,573,573,573,0
20240725,161600,25340607,573,573,573,573,0
20240725,161500,25340607,573,573,573,573,0
20240725,161400,25340607,573,573,573,573,0
20240725,161300,25340607,573,573,573,573,0
20240725,161200,25340607,573,573,573,573,0
20240725,161100,25340607,573,573,573,573,0
20240725,161000,25340607,573,573,573,573,0
20240725,160900,25340607,573,573,573,573,0
20240725,160800,25340607,573,573,573,573,0
20240725,160700,25340607,573,573,573,573,0
20240725,160600,25340607,573,573,573,573,0
20240725,160500,25340607,573,573,573,573,0
20240725,160400,25340607,573,573,573,573,0
20240725,160300,25340607,573,573,573,573,0
20240725,160200,25340607,573,573,573,573,0
20240725,160100,25340607,573,573,573,573,0
20240725,160000,25340607,573,573,573,573,0
20240725,155900,25340607,573,573,573,573,0
20240725,155800,25340607,573,573,573,573,0
20240725,155700,25340607,573,573,573,573,0
20240725,155600,25340607,573,573,573,573,0
20240725,155500,25340607,573,573,573,573,0
20240725,155400,25340607,573,573,573,573,0
20240725,155300,25340607,573,573,573,573,0
20240725,155200,25340607,573,573,573,573,0
20240725,155100,25340607,573,573,573,573,0
20240725,155000,25340607,573,573,573,573,2001
20240725,154900,25340607,573,573,573,573,0
20240725,154800,25340607,573,573,573,573,0
20240725,154700,25340607,573,573,573,573,0
20240725,154600,25340607,573,573,573,573,0
20240725,154500,25340607,573,573,573,573,0
20240725,154400,25340607,573,573,573,573,0
20240725,154300,25340607,573,573,573,573,0
20240725,154200,25340607,573,573,573,573,0
20240725,154100,25340607,573,573,573,573,0
20240725,154000,25340607,573,573,573,573,0
20240725,153900,25340607,573,573,573,573,0
20240725,153800,25340607,573,573,573,573,0
20240725,153700,25340607,573,573,573,573,0
20240725,153600,25340607,573,573,573,573,0
20240725,153500,25340607,573,573,573,573,0
20240725,153400,25340607,573,573,573,573,0
20240725,153300,25340607,573,573,573,573,0
20240725,153200,25340607,573,573,573,573,0
20240725,153100,25340607,573,573,573,573,0
20240725,153000,25340607,573,573,573,573,2001
20240725,152900,24194034,581,581,581,581,0
20240725,152800,24194034,581,581,581,581,0
20240725,152700,24194034,581,581,581,581,0
20240725,152600,24194034,581,581,581,581,0
20240725,152500,24194034,581,581,581,581,0
20240725,152400,24194034,581,581,581,581,0
20240725,152300,24194034,581,581,581,581,0
20240725,152200,24194034,581,581,581,581,0
20240725,152100,24194034,581,581,581,581,0
20240725,152000,24194034,581,581,581,581,0
20240725,151900,24194034,581,581,581,581,0
20240725,151800,24194034,581,581,581,581,0
20240725,151700,24194034,581,581,581,581,1
20240725,151600,24193453,577,577,577,577,1092
20240725,151500,23563369,581,581,581,581,0
20240725,151400,23563369,581,581,581,581,1
20240725,151300,23562788,577,577,577,577,0
20240725,151200,23562788,577,577,577,577,372
20240725,151100,23348144,582,582,582,582,0
20240725,151000,23348144,582,582,582,582,0
20240725,150900,23348144,582,582,582,582,0
20240725,150800,23348144,582,582,582,582,0
20240725,150700,23348144,582,582,582,582,0
20240725,150600,23348144,582,582,582,582,85
20240725,150500,23298674,582,582,582,582,0
20240725,150400,23298674,582,582,582,582,1782
20240725,150300,22261550,577,577,577,577,0
20240725,150200,22261550,577,577,577,577,0
20240725,150100,22261550,577,577,577,577,0
20240725,150000,22261550,577,577,577,577,0
20240725,145900,22261550,577,577,577,577,0
20240725,145800,22261550,577,577,577,577,3
20240725,145700,22259819,582,582,582,582,0
20240725,145600,22259819,582,582,582,582,0
20240725,145500,22259819,582,582,582,582,0
20240725,145400,22259819,582,582,582,582,0
20240725,145300,22259819,582,582,582,582,0
20240725,145200,22259819,582,582,582,582,0
20240725,145100,22259819,582,581,582,581,1743
20240725,145000,21245394,582,582,582,582,0
20240725,144900,21245394,582,582,582,582,0
20240725,144800,21245394,582,582,582,582,0
20240725,144700,21245394,582,582,582,582,0
20240725,144600,21245394,582,582,582,582,0
20240725,144500,21245394,582,582,582,582,0
20240725,144400,21245394,582,582,582,582,0
20240725,144300,21245394,582,582,582,582,0
20240725,144200,21245394,582,582,582,582,0
20240725,144100,21245394,582,582,582,582,0
20240725,144000,21245394,582,582,582,582,0
20240725,143900,21245394,582,582,582,582,0
20240725,143800,21245394,582,582,582,582,0
20240725,143700,21245394,582,582,582,582,0
20240725,143600,21245394,582,582,582,582,0
20240725,143500,21245394,582,582,582,582,0
20240725,143400,21245394,582,582,582,582,0
20240725,143300,21245394,582,582,582,582,0
20240725,143200,21245394,582,582,582,582,0
20240725,143100,21245394,582,582,582,582,0
20240725,143000,21245394,582,582,582,582,0
20240725,142900,21245394,582,582,582,582,0
20240725,142800,21245394,582,582,582,582,0
20240725,142700,21245394,582,582,582,582,0
20240725,142600,21245394,582,582,582,582,0
20240725,142500,21245394,582,582,582,582,0
20240725,142400,21245394,582,582,582,582,0
20240725,142300,21245394,582,582,582,582,0
20240725,142200,21245394,582,582,582,582,0
20240725,142100,21245394,582,582,582,582,0
20240725,142000,21245394,582,582,582,582,0
20240725,141900,21245394,582,582,582,582,0
20240725,141800,21245394,582,582,582,582,0
20240725,141700,21245394,582,582,582,582,0
20240725,141600,21245394,582,582,582,582,0
20240725,141500,21245394,582,582,582,582,0
20240725,141400,21245394,582,582,582,582,0
20240725,141300,21245394,582,582,582,582,0
20240725,141200,21245394,582,582,582,582,0
20240725,141100,21245394,582,582,582,582,0
20240725,141000,21245394,582,582,582,582,0
20240725,140900,21245394,582,582,582,582,0
20240725,140800,21245394,582,582,582,582,0
20240725,140700,21245394,582,582,582,582,0
20240725,140600,21245394,582,582,582,582,0
20240725,140500,21245394,582,582,582,582,0
20240725,140400,21245394,582,582,582,582,0
20240725,140300,21245394,582,582,582,582,0
20240725,140200,21245394,582,582,582,582,0
20240725,140100,21245394,582,582,582,582,0
20240725,140000,21245394,582,582,582,582,0
20240725,135900,21245394,582,582,582,582,0
20240725,135800,21245394,582,582,582,582,0
20240725,135700,21245394,582,582,582,582,0
20240725,135600,21245394,582,582,582,582,0
20240725,135500,21245394,582,582,582,582,0
20240725,135400,21245394,582,580,582,580,945
20240725,135300,20695834,578,578,578,578,1025
20240725,135200,20103384,578,578,578,578,0
20240725,135100,20103384,578,578,578,578,2
20240725,135000,20102228,578,578,578,578,1
20240725,134900,20101650,575,575,575,575,0
20240725,134800,20101650,575,575,575,575,0
20240725,134700,20101650,575,575,575,575,0
20240725,134600,20101650,575,575,575,575,0
20240725,134500,20101650,575,575,575,575,0
20240725,134400,20101650,575,575,575,575,0
20240725,134300,20101650,575,575,575,575,0
20240725,134200,20101650,575,575,575,575,0
20240725,134100,20101650,575,575,575,575,0
20240725,134000,20101650,575,575,575,575,0
20240725,133900,20101650,575,575,575,575,0
20240725,133800,20101650,575,575,575,575,0
20240725,133700,20101650,575,575,575,575,0
20240725,133600,20101650,575,575,575,575,0
20240725,133500,20101650,575,575,575,575,0
20240725,133400,20101650,575,575,575,575,0
20240725,133300,20101650,575,575,575,575,0
20240725,133200,20101650,575,575,575,575,0
20240725,133100,20101650,575,575,575,575,0
20240725,133000,20101650,575,575,575,575,0
20240725,132900,20101650,575,575,575,575,0
20240725,132800,20101650,575,575,575,575,0
20240725,132700,20101650,575,575,575,575,0
20240725,132600,20101650,575,575,575,575,0
20240725,132500,20101650,575,575,575,575,0
20240725,132400,20101650,575,575,575,575,67
20240725,132300,20063125,575,575,575,575,0
20240725,132200,20063125,575,575,575,575,0
20240725,132100,20063125,575,575,575,575,0
20240725,132000,20063125,575,575,575,575,0
20240725,131900,20063125,575,575,575,575,32
20240725,131800,20044725,578,578,578,578,0
20240725,131700,20044725,578,578,578,578,0
20240725,131600,20044725,578,578,578,578,0
20240725,131500,20044725,578,578,578,578,0
20240725,131400,20044725,578,578,578,578,0
20240725,131300,20044725,578,578,578,578,0
20240725,131200,20044725,578,578,578,578,0
20240725,131100,20044725,578,578,578,578,0
20240725,131000,20044725,578,578,578,578,0
20240725,130900,20044725,578,578,578,578,0
20240725,130800,20044725,578,578,578,578,0
20240725,130700,20044725,578,578,578,578,0
20240725,130600,20044725,578,578,578,578,0
20240725,130500,20044725,578,578,578,578,0
20240725,130400,20044725,578,578,578,578,0
20240725,130300,20044725,578,578,578,578,0
20240725,130200,20044725,578,578,578,578,0
20240725,130100,20044725,578,578,578,578,0
20240725,130000,20044725,578,578,578,578,0
20240725,125900,20044725,578,578,578,578,0
20240725,125800,20044725,578,578,578,578,0
20240725,125700,20044725,578,578,578,578,0
20240725,125600,20044725,578,578,578,578,0
20240725,125500,20044725,578,579,579,578,113
20240725,125400,19979316,579,579,579,579,0
20240725,125300,19979316,579,579,579,579,0
20240725,125200,19979316,579,579,579,579,0
20240725,125100,19979316,579,579,579,579,0
20240725,125000,19979316,579,579,579,579,0
20240725,124900,19979316,579,579,579,579,0
20240725,124800,19979316,579,579,579,579,0
20240725,124700,19979316,579,579,579,579,0
20240725,124600,19979316,579,579,579,579,0
20240725,124500,19979316,579,579,579,579,0
20240725,124400,19979316,579,579,579,579,0
20240725,124300,19979316,579,579,579,579,0
20240725,124200,19979316,579,579,579,579,0
20240725,124100,19979316,579,579,579,579,0
20240725,124000,19979316,579,579,579,579,0
20240725,123900,19979316,579,579,579,579,0
20240725,123800,19979316,579,579,579,579,0
20240725,123700,19979316,579,579,579,579,0
20240725,123600,19979316,579,579,579,579,0
20240725,123500,19979316,579,579,579,579,0
20240725,123400,19979316,579,579,579,579,0
20240725,123300,19979316,579,579,579,579,154
20240725,123200,19890150,574,574,574,574,0
20240725,123100,19890150,574,574,574,574,0
20240725,123000,19890150,574,574,574,574,0
20240725,122900,19890150,574,574,574,574,0
20240725,122800,19890150,574,574,574,574,112
20240725,122700,19825862,580,580,580,580,0
20240725,122600,19825862,580,580,580,580,0
20240725,122500,19825862,580,580,580,580,0
20240725,122400,19825862,580,580,580,580,0
20240725,122300,19825862,580,580,580,580,0
20240725,122200,19825862,580,580,580,580,0
20240725,122100,19825862,580,580,580,580,0
20240725,122000,19825862,580,580,580,580,0
20240725,121900,19825862,580,580,580,580,0
20240725,121800,19825862,580,580,580,580,0
20240725,121700,19825862,580,580,580,580,0
20240725,121600,19825862,580,580,580,580,0
20240725,121500,19825862,580,580,580,580,0
20240725,121400,19825862,580,580,580,580,0
20240725,121300,19825862,580,580,580,580,0
20240725,121200,19825862,580,580,580,580,0
20240725,121100,19825862,580,580,580,580,0
20240725,121000,19825862,580,580,580,580,0
20240725,120900,19825862,580,580,580,580,0
20240725,120800,19825862,580,580,580,580,0
20240725,120700,19825862,580,580,580,580,0
20240725,120600,19825862,580,580,580,580,0
20240725,120500,19825862,580,580,580,580,0
20240725,120400,19825862,580,580,580,580,0
20240725,120300,19825862,580,580,580,580,0
20240725,120200,19825862,580,580,580,580,0
20240725,120100,19825862,580,580,580,580,0
20240725,120000,19825862,580,580,580,580,0
20240725,115900,19825862,580,580,580,580,0
20240725,115800,19825862,580,580,580,580,1
20240725,115700,19825282,575,575,575,575,0
20240725,115600,19825282,575,575,575,575,14
20240725,115500,19817232,574,574,574,574,0
20240725,115400,19817232,574,574,574,574,0
20240725,115300,19817232,574,574,574,574,0
20240725,115200,19817232,574,574,574,574,0
20240725,115100,19817232,574,574,574,574,0
20240725,115000,19817232,574,574,574,574,0
20240725,114900,19817232,574,574,574,574,0
20240725,114800,19817232,574,575,575,574,254
20240725,114700,19671435,574,580,580,574,876
20240725,114600,19164574,580,580,580,580,435
20240725,114500,18912274,581,581,581,581,215
20240725,114400,18787359,580,580,580,580,42
20240725,114300,18762999,580,580,581,580,936
20240725,114200,18219795,580,580,580,580,0
20240725,114100,18219795,580,580,580,580,0
20240725,114000,18219795,580,580,580,580,0
20240725,113900,18219795,580,580,580,580,0
20240725,113800,18219795,580,580,580,580,0
20240725,113700,18219795,580,580,580,580,0
20240725,113600,18219795,580,580,580,580,0
20240725,113500,18219795,580,580,580,580,0
20240725,113400,18219795,580,580,580,580,0
20240725,113300,18219795,580,580,580,580,0
20240725,113200,18219795,580,580,580,580,0
20240725,113100,18219795,580,580,580,580,0
20240725,113000,18219795,580,580,580,580,0
20240725,112900,18219795,580,580,580,580,0
20240725,112800,18219795,580,580,580,580,0
20240725,112700,18219795,580,580,580,580,0
20240725,112600,18219795,580,580,580,580,0
20240725,112500,18219795,580,580,580,580,0
20240725,112400,18219795,580,580,580,580,0
20240725,112300,18219795,580,580,580,580,0
20240725,112200,18219795,580,580,580,580,0
20240725,112100,18219795,580,580,580,580,0
20240725,112000,18219795,580,580,580,580,0
20240725,111900,18219795,580,580,580,580,0
20240725,111800,18219795,580,580,580,580,0
20240725,111700,18219795,580,580,580,580,0
20240725,111600,18219795,580,580,580,580,0
20240725,111500,18219795,580,580,580,580,3
20240725,111400,18218055,575,575,575,575,0
20240725,111300,18218055,575,575,575,575,0
20240725,111200,18218055,575,575,575,575,0
20240725,111100,18218055,575,575,575,575,0
20240725,111000,18218055,575,575,575,575,0
20240725,110900,18218055,575,575,575,575,116
20240725,110800,18151355,575,575,575,575,0
20240725,110700,18151355,575,575,575,575,0
20240725,110600,18151355,575,575,575,575,0
20240725,110500,18151355,575,575,575,575,0
20240725,110400,18151355,575,575,575,575,0
20240725,110300,18151355,575,575,575,575,0
20240725,110200,18151355,575,575,575,575,0
20240725,110100,18151355,575,575,575,575,40
20240725,110000,18128355,578,578,578,578,0
20240725,105900,18128355,578,578,578,578,0
20240725,105800,18128355,578,578,578,578,100
20240725,105700,18070555,580,580,580,580,0
20240725,105600,18070555,580,580,580,580,0
20240725,105500,18070555,580,580,580,580,40
20240725,105400,18047355,580,580,580,580,0
20240725,105300,18047355,580,576,580,576,304
20240725,105200,17872247,576,576,576,576,0
20240725,105100,17872247,576,576,576,576,0
20240725,105000,17872247,576,576,576,576,0
20240725,104900,17872247,576,576,576,576,0
20240725,104800,17872247,576,577,577,576,320
20240725,104700,17687919,576,576,576,576,0
20240725,104600,17687919,576,576,576,576,0
20240725,104500,17687919,576,576,576,576,41
20240725,104400,17664303,582,582,582,582,0
20240725,104300,17664303,582,582,582,582,0
20240725,104200,17664303,582,582,582,582,0
20240725,104100,17664303,582,582,582,582,0
20240725,104000,17664303,582,582,582,582,0
20240725,103900,17664303,582,582,582,582,84
20240725,103800,17615415,582,582,582,582,0
20240725,103700,17615415,582,582,582,582,0
20240725,103600,17615415,582,582,582,582,2
20240725,103500,17614251,582,582,582,582,0
20240725,103400,17614251,582,583,583,582,11
20240725,103300,17607839,582,582,582,582,0
20240725,103200,17607839,582,582,582,582,77
20240725,103100,17563025,581,581,581,581,0
20240725,103000,17563025,581,581,581,581,0
20240725,102900,17563025,581,581,581,581,664
20240725,102800,17177241,582,582,582,582,0
20240725,102700,17177241,582,582,582,582,0
20240725,102600,17177241,582,582,582,582,0
20240725,102500,17177241,582,582,582,582,1000
20240725,102400,16595241,582,582,582,582,0
20240725,102300,16595241,582,582,582,582,0
20240725,102200,16595241,582,582,582,582,0
20240725,102100,16595241,582,582,582,582,0
20240725,102000,16595241,582,582,582,582,0
20240725,101900,16595241,582,582,582,582,0
20240725,101800,16595241,582,582,582,582,0
20240725,101700,16595241,582,582,582,582,0
20240725,101600,16595241,582,582,582,582,0
20240725,101500,16595241,582,582,582,582,0
20240725,101400,16595241,582,582,582,582,0
20240725,101300,16595241,582,582,582,582,0
20240725,101200,16595241,582,582,582,582,0
20240725,101100,16595241,582,582,582,582,0
20240725,101000,16595241,582,582,582,582,0
20240725,100900,16595241,582,582,582,582,1
20240725,100800,16594659,573,573,573,573,0
20240725,100700,16594659,573,573,573,573,0
20240725,100600,16594659,573,573,573,573,0
20240725,100500,16594659,573,573,573,573,0
20240725,100400,16594659,573,573,573,573,0
20240725,100300,16594659,573,573,573,573,0
20240725,100200,16594659,573,573,573,573,0
20240725,100100,16594659,573,577,577,573,2975
20240725,100000,14881409,583,583,583,583,0
20240725,095900,14881409,583,583,583,583,0
20240725,095800,14881409,583,583,583,583,11
20240725,095700,14874996,583,583,583,583,20
20240725,095600,14863336,576,576,576,576,0
20240725,095500,14863336,576,576,576,576,0
20240725,095400,14863336,576,576,576,576,0
20240725,095300,14863336,576,576,576,576,0
20240725,095200,14863336,576,576,576,576,0
20240725,095100,14863336,576,576,576,576,0
20240725,095000,14863336,576,579,579,576,4285
20240725,094900,12388404,583,583,583,583,0
20240725,094800,12388404,583,583,583,583,0
20240725,094700,12388404,583,583,583,583,1
20240725,094600,12387821,579,579,579,579,1
20240725,094500,12387242,579,579,579,579,30
20240725,094400,12369872,583,583,583,583,0
20240725,094300,12369872,583,583,583,583,5
20240725,094200,12366957,584,584,584,584,0
20240725,094100,12366957,584,584,584,584,22
20240725,094000,12354109,584,584,584,584,0
20240725,093900,12354109,584,584,584,584,0
20240725,093800,12354109,584,584,584,584,0
20240725,093700,12354109,584,584,584,584,1000
20240725,093600,11770109,584,584,584,584,0
20240725,093500,11770109,584,584,584,584,0
20240725,093400,11770109,584,580,584,579,3002
20240725,093300,10031041,585,585,585,585,0
20240725,093200,10031041,585,585,585,585,0
20240725,093100,10031041,585,585,585,585,0
20240725,093000,10031041,585,585,585,585,0
20240725,092900,10031041,585,585,585,585,0
20240725,092800,10031041,585,585,585,585,0
20240725,092700,10031041,585,585,585,585,0
20240725,092600,10031041,585,585,585,585,2
20240725,092500,10029871,585,580,585,580,1066
20240725,092400,9411526,585,580,585,580,658
20240725,092300,9029811,585,580,585,580,28
20240725,092200,9013541,585,585,585,585,0
20240725,092100,9013541,585,580,585,580,6
20240725,092000,9010036,585,585,585,585,2
20240725,091900,9008866,585,581,585,580,24
20240725,091800,8994929,585,585,585,585,2000
20240725,091700,7824929,585,585,585,585,0
20240725,091600,7824929,585,585,585,585,0
20240725,091500,7824929,585,584,585,584,168
20240725,091400,7726815,585,585,585,585,5
20240725,091300,7723890,585,585,585,585,2
20240725,091200,7722720,585,585,585,585,0
20240725,091100,7722720,585,585,585,585,0
20240725,091000,7722720,585,585,585,585,0
20240725,090900,7722720,585,586,586,579,5200
20240725,090800,4696798,586,585,586,585,2404
20240725,090700,3288145,587,587,587,587,0
20240725,090600,3288145,587,587,587,587,0
20240725,090500,3288145,587,580,587,580,28
20240725,090400,3271849,588,581,588,580,380
20240725,090300,3051355,589,589,589,589,400
20240725,090200,2815755,589,589,589,589,20
20240725,090100,2803975,591,591,591,591,0
20240725,090000,2803975,591,587,595,578,4815