KissMeData/084680/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195300,552710129,1806,1806,1806,1806,2723
20240725,195200,552710129,1806,1806,1806,1806,0
20240725,195100,552710129,1806,1806,1806,1806,0
20240725,195000,552710129,1806,1806,1806,1806,0
20240725,194900,552710129,1806,1806,1806,1806,0
20240725,194800,552710129,1806,1806,1806,1806,0
20240725,194700,552710129,1806,1806,1806,1806,0
20240725,194600,552710129,1806,1806,1806,1806,0
20240725,194500,552710129,1806,1806,1806,1806,0
20240725,194400,552710129,1806,1806,1806,1806,0
20240725,194300,552710129,1806,1806,1806,1806,0
20240725,194200,552710129,1806,1806,1806,1806,0
20240725,194100,552710129,1806,1806,1806,1806,0
20240725,194000,552710129,1806,1806,1806,1806,0
20240725,193900,552710129,1806,1806,1806,1806,0
20240725,193800,552710129,1806,1806,1806,1806,0
20240725,193700,552710129,1806,1806,1806,1806,0
20240725,193600,552710129,1806,1806,1806,1806,0
20240725,193500,552710129,1806,1806,1806,1806,0
20240725,193400,552710129,1806,1806,1806,1806,0
20240725,193300,552710129,1806,1806,1806,1806,0
20240725,193200,552710129,1806,1806,1806,1806,0
20240725,193100,552710129,1806,1806,1806,1806,0
20240725,193000,552710129,1806,1806,1806,1806,0
20240725,192900,552710129,1806,1806,1806,1806,0
20240725,192800,552710129,1806,1806,1806,1806,0
20240725,192700,552710129,1806,1806,1806,1806,0
20240725,192600,552710129,1806,1806,1806,1806,0
20240725,192500,552710129,1806,1806,1806,1806,0
20240725,192400,552710129,1806,1806,1806,1806,0
20240725,192300,552710129,1806,1806,1806,1806,2723
20240725,192200,552710129,1806,1806,1806,1806,0
20240725,192100,552710129,1806,1806,1806,1806,0
20240725,192000,552710129,1806,1806,1806,1806,0
20240725,191900,552710129,1806,1806,1806,1806,0
20240725,191800,552710129,1806,1806,1806,1806,0
20240725,191700,552710129,1806,1806,1806,1806,0
20240725,191600,552710129,1806,1806,1806,1806,0
20240725,191500,552710129,1806,1806,1806,1806,0
20240725,191400,552710129,1806,1806,1806,1806,0
20240725,191300,552710129,1806,1806,1806,1806,0
20240725,191200,552710129,1806,1806,1806,1806,0
20240725,191100,552710129,1806,1806,1806,1806,0
20240725,191000,552710129,1806,1806,1806,1806,0
20240725,190900,552710129,1806,1806,1806,1806,0
20240725,190800,552710129,1806,1806,1806,1806,0
20240725,190700,552710129,1806,1806,1806,1806,0
20240725,190600,552710129,1806,1806,1806,1806,0
20240725,190500,552710129,1806,1806,1806,1806,0
20240725,190400,552710129,1806,1806,1806,1806,0
20240725,190300,552710129,1806,1806,1806,1806,0
20240725,190200,552710129,1806,1806,1806,1806,0
20240725,190100,552710129,1806,1806,1806,1806,0
20240725,190000,552710129,1806,1806,1806,1806,0
20240725,185900,552710129,1806,1806,1806,1806,0
20240725,185800,552710129,1806,1806,1806,1806,0
20240725,185700,552710129,1806,1806,1806,1806,0
20240725,185600,552710129,1806,1806,1806,1806,0
20240725,185500,552710129,1806,1806,1806,1806,0
20240725,185400,552710129,1806,1806,1806,1806,0
20240725,185300,552710129,1806,1806,1806,1806,2723
20240725,185200,552710129,1806,1806,1806,1806,0
20240725,185100,552710129,1806,1806,1806,1806,0
20240725,185000,552710129,1806,1806,1806,1806,0
20240725,184900,552710129,1806,1806,1806,1806,0
20240725,184800,552710129,1806,1806,1806,1806,0
20240725,184700,552710129,1806,1806,1806,1806,0
20240725,184600,552710129,1806,1806,1806,1806,0
20240725,184500,552710129,1806,1806,1806,1806,0
20240725,184400,552710129,1806,1806,1806,1806,0
20240725,184300,552710129,1806,1806,1806,1806,0
20240725,184200,552710129,1806,1806,1806,1806,0
20240725,184100,552710129,1806,1806,1806,1806,0
20240725,184000,552710129,1806,1806,1806,1806,0
20240725,183900,552710129,1806,1806,1806,1806,0
20240725,183800,552710129,1806,1806,1806,1806,0
20240725,183700,552710129,1806,1806,1806,1806,0
20240725,183600,552710129,1806,1806,1806,1806,0
20240725,183500,552710129,1806,1806,1806,1806,0
20240725,183400,552710129,1806,1806,1806,1806,0
20240725,183300,552710129,1806,1806,1806,1806,0
20240725,183200,552710129,1806,1806,1806,1806,0
20240725,183100,552710129,1806,1806,1806,1806,0
20240725,183000,552710129,1806,1806,1806,1806,0
20240725,182900,552710129,1806,1806,1806,1806,0
20240725,182800,552710129,1806,1806,1806,1806,0
20240725,182700,552710129,1806,1806,1806,1806,0
20240725,182600,552710129,1806,1806,1806,1806,0
20240725,182500,552710129,1806,1806,1806,1806,0
20240725,182400,552710129,1806,1806,1806,1806,0
20240725,182300,552710129,1806,1806,1806,1806,2723
20240725,182200,552710129,1806,1806,1806,1806,0
20240725,182100,552710129,1806,1806,1806,1806,0
20240725,182000,552710129,1806,1806,1806,1806,0
20240725,181900,552710129,1806,1806,1806,1806,0
20240725,181800,552710129,1806,1806,1806,1806,0
20240725,181700,552710129,1806,1806,1806,1806,0
20240725,181600,552710129,1806,1806,1806,1806,0
20240725,181500,552710129,1806,1806,1806,1806,0
20240725,181400,552710129,1806,1806,1806,1806,0
20240725,181300,552710129,1806,1806,1806,1806,0
20240725,181200,552710129,1806,1806,1806,1806,0
20240725,181100,552710129,1806,1806,1806,1806,0
20240725,181000,552710129,1806,1806,1806,1806,0
20240725,180900,552710129,1806,1806,1806,1806,0
20240725,180800,552710129,1806,1806,1806,1806,0
20240725,180700,552710129,1806,1806,1806,1806,0
20240725,180600,552710129,1806,1806,1806,1806,0
20240725,180500,552710129,1806,1806,1806,1806,0
20240725,180400,552710129,1806,1806,1806,1806,0
20240725,180300,552710129,1806,1806,1806,1806,0
20240725,180200,552710129,1806,1806,1806,1806,0
20240725,180100,552710129,1806,1806,1806,1806,0
20240725,180000,552710129,1806,1806,1806,1806,0
20240725,175900,552710129,1806,1806,1806,1806,0
20240725,175800,552710129,1806,1806,1806,1806,0
20240725,175700,552710129,1806,1806,1806,1806,0
20240725,175600,552710129,1806,1806,1806,1806,0
20240725,175500,552710129,1806,1806,1806,1806,0
20240725,175400,552710129,1806,1806,1806,1806,0
20240725,175300,552710129,1806,1806,1806,1806,2723
20240725,175200,552710129,1806,1806,1806,1806,0
20240725,175100,552710129,1806,1806,1806,1806,0
20240725,175000,552710129,1806,1806,1806,1806,0
20240725,174900,552710129,1806,1806,1806,1806,0
20240725,174800,552710129,1806,1806,1806,1806,0
20240725,174700,552710129,1806,1806,1806,1806,0
20240725,174600,552710129,1806,1806,1806,1806,0
20240725,174500,552710129,1806,1806,1806,1806,0
20240725,174400,552710129,1806,1806,1806,1806,0
20240725,174300,552710129,1806,1806,1806,1806,0
20240725,174200,552710129,1806,1806,1806,1806,0
20240725,174100,552710129,1806,1806,1806,1806,0
20240725,174000,552710129,1806,1806,1806,1806,0
20240725,173900,552710129,1806,1806,1806,1806,0
20240725,173800,552710129,1806,1806,1806,1806,0
20240725,173700,552710129,1806,1806,1806,1806,0
20240725,173600,552710129,1806,1806,1806,1806,0
20240725,173500,552710129,1806,1806,1806,1806,0
20240725,173400,552710129,1806,1806,1806,1806,0
20240725,173300,552710129,1806,1806,1806,1806,0
20240725,173200,552710129,1806,1806,1806,1806,0
20240725,173100,552710129,1806,1806,1806,1806,0
20240725,173000,552710129,1806,1806,1806,1806,0
20240725,172900,552710129,1806,1806,1806,1806,0
20240725,172800,552710129,1806,1806,1806,1806,0
20240725,172700,552710129,1806,1806,1806,1806,0
20240725,172600,552710129,1806,1806,1806,1806,0
20240725,172500,552710129,1806,1806,1806,1806,0
20240725,172400,552710129,1806,1806,1806,1806,0
20240725,172300,552710129,1806,1806,1806,1806,2723
20240725,172200,552710129,1806,1806,1806,1806,0
20240725,172100,552710129,1806,1806,1806,1806,0
20240725,172000,552710129,1806,1806,1806,1806,0
20240725,171900,552710129,1806,1806,1806,1806,0
20240725,171800,552710129,1806,1806,1806,1806,0
20240725,171700,552710129,1806,1806,1806,1806,0
20240725,171600,552710129,1806,1806,1806,1806,0
20240725,171500,552710129,1806,1806,1806,1806,0
20240725,171400,552710129,1806,1806,1806,1806,0
20240725,171300,552710129,1806,1806,1806,1806,0
20240725,171200,552710129,1806,1806,1806,1806,0
20240725,171100,552710129,1806,1806,1806,1806,0
20240725,171000,552710129,1806,1806,1806,1806,0
20240725,170900,552710129,1806,1806,1806,1806,0
20240725,170800,552710129,1806,1806,1806,1806,0
20240725,170700,552710129,1806,1806,1806,1806,0
20240725,170600,552710129,1806,1806,1806,1806,0
20240725,170500,552710129,1806,1806,1806,1806,0
20240725,170400,552710129,1806,1806,1806,1806,0
20240725,170300,552710129,1806,1806,1806,1806,0
20240725,170200,552710129,1806,1806,1806,1806,0
20240725,170100,552710129,1806,1806,1806,1806,0
20240725,170000,552710129,1806,1806,1806,1806,0
20240725,165900,552710129,1806,1806,1806,1806,0
20240725,165800,552710129,1806,1806,1806,1806,0
20240725,165700,552710129,1806,1806,1806,1806,0
20240725,165600,552710129,1806,1806,1806,1806,0
20240725,165500,552710129,1806,1806,1806,1806,0
20240725,165400,552710129,1806,1806,1806,1806,0
20240725,165300,552710129,1806,1806,1806,1806,2723
20240725,165200,552710129,1806,1806,1806,1806,0
20240725,165100,552710129,1806,1806,1806,1806,0
20240725,165000,552710129,1806,1806,1806,1806,0
20240725,164900,552710129,1806,1806,1806,1806,0
20240725,164800,552710129,1806,1806,1806,1806,0
20240725,164700,552710129,1806,1806,1806,1806,0
20240725,164600,552710129,1806,1806,1806,1806,0
20240725,164500,552710129,1806,1806,1806,1806,0
20240725,164400,552710129,1806,1806,1806,1806,0
20240725,164300,552710129,1806,1806,1806,1806,0
20240725,164200,552710129,1806,1806,1806,1806,0
20240725,164100,552710129,1806,1806,1806,1806,0
20240725,164000,552710129,1806,1806,1806,1806,0
20240725,163900,552710129,1806,1806,1806,1806,0
20240725,163800,552710129,1806,1806,1806,1806,0
20240725,163700,552710129,1806,1806,1806,1806,0
20240725,163600,552710129,1806,1806,1806,1806,0
20240725,163500,552710129,1806,1806,1806,1806,0
20240725,163400,552710129,1806,1806,1806,1806,0
20240725,163300,552710129,1806,1806,1806,1806,0
20240725,163200,552710129,1806,1806,1806,1806,0
20240725,163100,552710129,1806,1806,1806,1806,0
20240725,163000,552710129,1806,1806,1806,1806,0
20240725,162900,552710129,1806,1806,1806,1806,0
20240725,162800,552710129,1806,1806,1806,1806,0
20240725,162700,552710129,1806,1806,1806,1806,0
20240725,162600,552710129,1806,1806,1806,1806,0
20240725,162500,552710129,1806,1806,1806,1806,0
20240725,162400,552710129,1806,1806,1806,1806,0
20240725,162300,552710129,1806,1806,1806,1806,2723
20240725,162200,552710129,1806,1806,1806,1806,0
20240725,162100,552710129,1806,1806,1806,1806,0
20240725,162000,552710129,1806,1806,1806,1806,0
20240725,161900,552710129,1806,1806,1806,1806,0
20240725,161800,552710129,1806,1806,1806,1806,0
20240725,161700,552710129,1806,1806,1806,1806,0
20240725,161600,552710129,1806,1806,1806,1806,0
20240725,161500,552710129,1806,1806,1806,1806,0
20240725,161400,552710129,1806,1806,1806,1806,0
20240725,161300,552710129,1806,1806,1806,1806,0
20240725,161200,552710129,1806,1806,1806,1806,0
20240725,161100,552710129,1806,1806,1806,1806,0
20240725,161000,552710129,1806,1806,1806,1806,0
20240725,160900,552710129,1806,1806,1806,1806,0
20240725,160800,552710129,1806,1806,1806,1806,0
20240725,160700,552710129,1806,1806,1806,1806,0
20240725,160600,552710129,1806,1806,1806,1806,0
20240725,160500,552710129,1806,1806,1806,1806,0
20240725,160400,552710129,1806,1806,1806,1806,0
20240725,160300,552710129,1806,1806,1806,1806,0
20240725,160200,552710129,1806,1806,1806,1806,0
20240725,160100,552710129,1806,1806,1806,1806,0
20240725,160000,552710129,1806,1806,1806,1806,0
20240725,155900,552710129,1806,1806,1806,1806,0
20240725,155800,552710129,1806,1806,1806,1806,0
20240725,155700,552710129,1806,1806,1806,1806,0
20240725,155600,552710129,1806,1806,1806,1806,0
20240725,155500,552710129,1806,1806,1806,1806,0
20240725,155400,552710129,1806,1806,1806,1806,0
20240725,155300,552710129,1806,1806,1806,1806,2723
20240725,155200,552710129,1806,1806,1806,1806,0
20240725,155100,552710129,1806,1806,1806,1806,0
20240725,155000,552710129,1806,1806,1806,1806,0
20240725,154900,552710129,1806,1806,1806,1806,0
20240725,154800,552710129,1806,1806,1806,1806,0
20240725,154700,552710129,1806,1806,1806,1806,0
20240725,154600,552710129,1806,1806,1806,1806,0
20240725,154500,552710129,1806,1806,1806,1806,0
20240725,154400,552710129,1806,1806,1806,1806,0
20240725,154300,552710129,1806,1806,1806,1806,0
20240725,154200,552710129,1806,1806,1806,1806,0
20240725,154100,552710129,1806,1806,1806,1806,0
20240725,154000,552710129,1806,1806,1806,1806,0
20240725,153900,552710129,1806,1806,1806,1806,0
20240725,153800,552710129,1806,1806,1806,1806,0
20240725,153700,552710129,1806,1806,1806,1806,0
20240725,153600,552710129,1806,1806,1806,1806,0
20240725,153500,552710129,1806,1806,1806,1806,0
20240725,153400,552710129,1806,1806,1806,1806,0
20240725,153300,552710129,1806,1806,1806,1806,0
20240725,153200,552710129,1806,1806,1806,1806,0
20240725,153100,552710129,1806,1806,1806,1806,0
20240725,153000,552710129,1806,1806,1806,1806,2723
20240725,152900,547792391,1814,1814,1814,1814,0
20240725,152800,547792391,1814,1814,1814,1814,0
20240725,152700,547792391,1814,1814,1814,1814,0
20240725,152600,547792391,1814,1814,1814,1814,0
20240725,152500,547792391,1814,1814,1814,1814,0
20240725,152400,547792391,1814,1814,1814,1814,0
20240725,152300,547792391,1814,1814,1814,1814,0
20240725,152200,547792391,1814,1814,1814,1814,0
20240725,152100,547792391,1814,1814,1814,1814,0
20240725,152000,547792391,1814,1814,1814,1814,0
20240725,151900,547792391,1814,1810,1814,1810,16
20240725,151800,547763413,1810,1806,1814,1806,110
20240725,151700,547564493,1805,1805,1805,1805,0
20240725,151600,547564493,1805,1805,1805,1805,0
20240725,151500,547564493,1805,1807,1807,1805,2388
20240725,151400,543252135,1811,1813,1813,1811,6
20240725,151300,543241259,1813,1813,1813,1813,0
20240725,151200,543241259,1813,1812,1813,1808,39
20240725,151100,543170630,1814,1814,1814,1814,50
20240725,151000,543079930,1814,1814,1814,1814,10
20240725,150900,543061790,1814,1808,1814,1808,60
20240725,150800,542953231,1809,1808,1809,1808,35
20240725,150700,542889950,1808,1808,1808,1808,0
20240725,150600,542889950,1808,1809,1809,1808,33
20240725,150500,542830258,1809,1809,1809,1809,0
20240725,150400,542830258,1809,1809,1809,1809,40
20240725,150300,542757898,1809,1810,1813,1809,936
20240725,150200,541064660,1810,1812,1814,1810,9
20240725,150100,541048358,1810,1810,1814,1810,5
20240725,150000,541039302,1809,1809,1809,1809,993
20240725,145900,539242965,1809,1809,1814,1809,7
20240725,145800,539230296,1808,1808,1808,1808,0
20240725,145700,539230296,1808,1807,1808,1807,501
20240725,145600,538324988,1807,1808,1808,1807,10
20240725,145500,538306916,1814,1807,1814,1807,5
20240725,145400,538297867,1806,1813,1813,1806,6995
20240725,145300,525638781,1815,1815,1815,1815,0
20240725,145200,525638781,1815,1814,1815,1814,12
20240725,145100,525617002,1815,1815,1815,1815,0
20240725,145000,525617002,1815,1813,1815,1813,8
20240725,144900,525602495,1815,1815,1815,1815,0
20240725,144800,525602495,1815,1815,1815,1815,0
20240725,144700,525602495,1815,1815,1815,1815,0
20240725,144600,525602495,1815,1815,1815,1815,57
20240725,144500,525499040,1815,1814,1815,1814,346
20240725,144400,524871151,1814,1813,1814,1813,101
20240725,144300,524687938,1812,1812,1812,1812,0
20240725,144200,524687938,1812,1812,1812,1812,15
20240725,144100,524660758,1812,1812,1812,1812,0
20240725,144000,524660758,1812,1812,1812,1812,0
20240725,143900,524660758,1812,1812,1812,1812,0
20240725,143800,524660758,1812,1812,1812,1812,0
20240725,143700,524660758,1812,1810,1812,1810,853
20240725,143600,523116825,1810,1811,1811,1810,320
20240725,143500,522537624,1812,1812,1812,1812,0
20240725,143400,522537624,1812,1812,1812,1812,0
20240725,143300,522537624,1812,1812,1812,1812,0
20240725,143200,522537624,1812,1812,1812,1812,0
20240725,143100,522537624,1812,1812,1812,1812,0
20240725,143000,522537624,1812,1811,1812,1811,101
20240725,142900,522354678,1811,1811,1811,1811,100
20240725,142800,522173578,1811,1811,1811,1811,0
20240725,142700,522173578,1811,1811,1811,1811,153
20240725,142600,521896495,1811,1811,1811,1811,0
20240725,142500,521896495,1811,1811,1811,1811,0
20240725,142400,521896495,1811,1811,1811,1811,0
20240725,142300,521896495,1811,1811,1811,1811,2
20240725,142200,521892873,1811,1811,1811,1811,0
20240725,142100,521892873,1811,1812,1812,1811,2
20240725,142000,521889250,1808,1808,1808,1808,1
20240725,141900,521887442,1812,1812,1812,1812,0
20240725,141800,521887442,1812,1812,1812,1812,1
20240725,141700,521885630,1806,1806,1806,1806,0
20240725,141600,521885630,1806,1806,1806,1806,100
20240725,141500,521705030,1806,1806,1806,1806,0
20240725,141400,521705030,1806,1806,1806,1806,1
20240725,141300,521703224,1806,1806,1806,1806,0
20240725,141200,521703224,1806,1806,1806,1806,1
20240725,141100,521701418,1811,1811,1812,1806,4
20240725,141000,521694178,1812,1812,1812,1812,0
20240725,140900,521694178,1812,1812,1812,1812,11
20240725,140800,521674246,1812,1812,1812,1812,20
20240725,140700,521638006,1812,1811,1812,1811,200
20240725,140600,521275804,1812,1812,1812,1812,0
20240725,140500,521275804,1812,1812,1812,1812,0
20240725,140400,521275804,1812,1812,1812,1812,0
20240725,140300,521275804,1812,1802,1812,1802,90
20240725,140200,521113193,1801,1801,1801,1801,5567
20240725,140100,511087026,1802,1806,1806,1801,1518
20240725,140000,508351280,1806,1811,1811,1806,1117
20240725,135900,506331581,1810,1811,1811,1810,470
20240725,135800,505480459,1811,1814,1814,1811,371
20240725,135700,504807785,1815,1815,1815,1815,0
20240725,135600,504807785,1815,1815,1815,1815,227
20240725,135500,504395780,1815,1814,1815,1814,270
20240725,135400,503905931,1813,1813,1813,1813,0
20240725,135300,503905931,1813,1813,1813,1813,331
20240725,135200,503305828,1812,1813,1813,1812,355
20240725,135100,502662214,1813,1813,1813,1813,0
20240725,135000,502662214,1813,1813,1813,1813,101
20240725,134900,502479101,1811,1811,1811,1811,129
20240725,134800,502245482,1810,1810,1810,1810,0
20240725,134700,502245482,1810,1810,1810,1810,100
20240725,134600,502064482,1810,1809,1813,1809,453
20240725,134500,501244797,1813,1813,1813,1813,0
20240725,134400,501244797,1813,1808,1813,1808,131
20240725,134300,501007815,1807,1807,1807,1807,0
20240725,134200,501007815,1807,1807,1807,1807,3
20240725,134100,501002394,1811,1807,1811,1805,2140
20240725,134000,497133674,1807,1802,1807,1802,125
20240725,133900,496908399,1809,1809,1809,1809,0
20240725,133800,496908399,1809,1809,1809,1809,1
20240725,133700,496906590,1808,1812,1812,1803,5568
20240725,133600,486834868,1814,1812,1814,1811,8
20240725,133500,486820372,1814,1813,1814,1813,504
20240725,133400,485906618,1814,1812,1814,1811,21
20240725,133300,485868583,1811,1811,1811,1810,105
20240725,133200,485678466,1809,1811,1811,1809,2
20240725,133100,485674846,1809,1809,1809,1804,1235
20240725,133000,483443838,1823,1811,1823,1811,150
20240725,132900,483171053,1806,1806,1806,1806,0
20240725,132800,483171053,1806,1807,1810,1806,256
20240725,132700,482708691,1806,1810,1810,1806,10
20240725,132600,482690621,1811,1811,1811,1811,25
20240725,132500,482645346,1819,1825,1825,1819,5420
20240725,132400,472779535,1827,1825,1829,1821,1958
20240725,132300,469204040,1825,1805,1825,1805,9737
20240725,132200,451535295,1804,1800,1809,1800,23860
20240725,132100,408493010,1700,1700,1700,1700,0
20240725,132000,408493010,1700,1700,1700,1700,0
20240725,131900,408493010,1700,1807,1807,1700,59442
20240725,131800,302454118,1807,1807,1807,1807,0
20240725,131700,302454118,1807,1807,1807,1807,1
20240725,131600,302452311,1807,1807,1807,1807,1000
20240725,131500,300645311,1806,1806,1806,1806,0
20240725,131400,300645311,1806,1806,1806,1806,0
20240725,131300,300645311,1806,1806,1806,1806,10
20240725,131200,300627251,1806,1806,1806,1806,0
20240725,131100,300627251,1806,1806,1806,1806,76
20240725,131000,300489995,1806,1806,1806,1806,32
20240725,130900,300432203,1806,1806,1806,1806,0
20240725,130800,300432203,1806,1806,1806,1806,2
20240725,130700,300428591,1806,1806,1806,1806,2
20240725,130600,300424979,1806,1806,1806,1806,2
20240725,130500,300421367,1807,1807,1807,1807,0
20240725,130400,300421367,1807,1806,1807,1806,61
20240725,130300,300311141,1807,1807,1807,1807,0
20240725,130200,300311141,1807,1805,1807,1805,301
20240725,130100,299767834,1805,1805,1805,1805,2
20240725,130000,299764224,1804,1804,1804,1804,0
20240725,125900,299764224,1804,1804,1804,1804,0
20240725,125800,299764224,1804,1804,1804,1804,0
20240725,125700,299764224,1804,1804,1804,1804,0
20240725,125600,299764224,1804,1804,1804,1804,0
20240725,125500,299764224,1804,1804,1804,1804,0
20240725,125400,299764224,1804,1804,1804,1804,0
20240725,125300,299764224,1804,1804,1804,1804,0
20240725,125200,299764224,1804,1804,1804,1804,2
20240725,125100,299760616,1804,1804,1804,1804,50
20240725,125000,299670416,1804,1804,1804,1804,50
20240725,124900,299580216,1804,1804,1804,1804,0
20240725,124800,299580216,1804,1804,1804,1804,0
20240725,124700,299580216,1804,1804,1804,1804,0
20240725,124600,299580216,1804,1804,1804,1804,0
20240725,124500,299580216,1804,1804,1804,1804,0
20240725,124400,299580216,1804,1804,1804,1804,0
20240725,124300,299580216,1804,1800,1805,1800,2092
20240725,124200,295809748,1800,1806,1806,1800,18980
20240725,124100,261613373,1807,1807,1807,1807,0
20240725,124000,261613373,1807,1807,1807,1807,0
20240725,123900,261613373,1807,1807,1807,1807,0
20240725,123800,261613373,1807,1807,1807,1807,3
20240725,123700,261607952,1807,1807,1807,1807,28
20240725,123600,261557356,1807,1807,1807,1807,42
20240725,123500,261481462,1807,1807,1807,1807,0
20240725,123400,261481462,1807,1807,1807,1807,0
20240725,123300,261481462,1807,1807,1807,1807,0
20240725,123200,261481462,1807,1807,1807,1807,0
20240725,123100,261481462,1807,1807,1807,1807,5
20240725,123000,261472427,1807,1807,1807,1807,0
20240725,122900,261472427,1807,1807,1807,1807,1
20240725,122800,261470620,1808,1808,1808,1808,0
20240725,122700,261470620,1808,1808,1808,1808,0
20240725,122600,261470620,1808,1808,1808,1808,0
20240725,122500,261470620,1808,1808,1808,1808,0
20240725,122400,261470620,1808,1806,1808,1806,12
20240725,122300,261448931,1808,1805,1808,1805,16
20240725,122200,261420018,1808,1808,1808,1804,789
20240725,122100,259993514,1807,1808,1808,1804,102
20240725,122000,259809202,1803,1803,1803,1803,4468
20240725,121900,251753398,1803,1803,1803,1803,0
20240725,121800,251753398,1803,1803,1803,1803,0
20240725,121700,251753398,1803,1803,1803,1803,1003
20240725,121600,249944989,1803,1803,1803,1803,0
20240725,121500,249944989,1803,1803,1803,1803,0
20240725,121400,249944989,1803,1804,1804,1803,526
20240725,121300,248996411,1803,1803,1804,1803,827
20240725,121200,247505319,1802,1802,1802,1802,371
20240725,121100,246836777,1802,1802,1802,1802,300
20240725,121000,246296177,1802,1802,1802,1802,0
20240725,120900,246296177,1802,1802,1802,1802,0
20240725,120800,246296177,1802,1802,1802,1802,300
20240725,120700,245755577,1803,1803,1803,1803,0
20240725,120600,245755577,1803,1803,1803,1803,0
20240725,120500,245755577,1803,1803,1803,1803,0
20240725,120400,245755577,1803,1803,1803,1803,0
20240725,120300,245755577,1803,1803,1803,1803,0
20240725,120200,245755577,1803,1803,1803,1803,0
20240725,120100,245755577,1803,1803,1803,1803,2
20240725,120000,245751971,1803,1803,1803,1803,53
20240725,115900,245656412,1804,1804,1804,1804,350
20240725,115800,245025012,1804,1804,1804,1804,10
20240725,115700,245006972,1804,1804,1804,1804,0
20240725,115600,245006972,1804,1804,1804,1804,0
20240725,115500,245006972,1804,1804,1804,1804,18
20240725,115400,244974500,1803,1803,1803,1803,1
20240725,115300,244972697,1804,1805,1805,1804,348
20240725,115200,244344579,1804,1804,1804,1804,0
20240725,115100,244344579,1804,1804,1804,1804,0
20240725,115000,244344579,1804,1804,1804,1804,1
20240725,114900,244342775,1805,1805,1805,1805,0
20240725,114800,244342775,1805,1806,1806,1805,1255
20240725,114700,242076337,1806,1806,1806,1806,0
20240725,114600,242076337,1806,1806,1806,1806,0
20240725,114500,242076337,1806,1806,1806,1806,1
20240725,114400,242074531,1808,1808,1808,1808,0
20240725,114300,242074531,1808,1808,1808,1808,0
20240725,114200,242074531,1808,1807,1808,1807,67
20240725,114100,241953396,1808,1807,1808,1807,932
20240725,114000,240269271,1806,1806,1806,1806,0
20240725,113900,240269271,1806,1806,1806,1806,2
20240725,113800,240265659,1806,1806,1806,1806,0
20240725,113700,240265659,1806,1809,1809,1806,361
20240725,113600,239613155,1810,1810,1810,1810,0
20240725,113500,239613155,1810,1810,1810,1810,0
20240725,113400,239613155,1810,1809,1810,1809,2
20240725,113300,239609536,1811,1811,1811,1811,0
20240725,113200,239609536,1811,1811,1811,1811,0
20240725,113100,239609536,1811,1811,1811,1811,0
20240725,113000,239609536,1811,1811,1811,1811,0
20240725,112900,239609536,1811,1810,1811,1810,2
20240725,112800,239605915,1811,1811,1811,1811,0
20240725,112700,239605915,1811,1810,1811,1809,4
20240725,112600,239598674,1810,1808,1810,1808,1000
20240725,112500,237788680,1808,1808,1808,1808,0
20240725,112400,237788680,1808,1806,1808,1806,2
20240725,112300,237785066,1806,1806,1806,1806,22
20240725,112200,237745334,1806,1803,1806,1803,31
20240725,112100,237689355,1806,1806,1806,1806,0
20240725,112000,237689355,1806,1803,1806,1803,11
20240725,111900,237669492,1806,1803,1806,1803,51
20240725,111800,237577389,1806,1802,1806,1802,2894
20240725,111700,232361974,1801,1801,1801,1801,0
20240725,111600,232361974,1801,1801,1801,1801,506
20240725,111500,231450668,1801,1801,1801,1801,140
20240725,111400,231198528,1801,1801,1801,1801,0
20240725,111300,231198528,1801,1801,1801,1801,0
20240725,111200,231198528,1801,1801,1801,1801,36
20240725,111100,231133692,1801,1801,1801,1801,0
20240725,111000,231133692,1801,1801,1801,1801,98
20240725,110900,230957194,1802,1802,1802,1802,0
20240725,110800,230957194,1802,1802,1802,1802,0
20240725,110700,230957194,1802,1802,1802,1802,0
20240725,110600,230957194,1802,1802,1802,1802,0
20240725,110500,230957194,1802,1802,1802,1802,30
20240725,110400,230903134,1802,1801,1802,1801,1199
20240725,110300,228743734,1802,1802,1802,1802,277
20240725,110200,228244580,1802,1802,1802,1802,0
20240725,110100,228244580,1802,1802,1802,1802,5
20240725,110000,228235570,1802,1802,1802,1802,2
20240725,105900,228231966,1803,1804,1804,1802,1142
20240725,105800,226173905,1803,1803,1803,1803,0
20240725,105700,226173905,1803,1804,1804,1803,2
20240725,105600,226170298,1801,1800,1801,1800,28
20240725,105500,226119877,1800,1800,1800,1800,1106
20240725,105400,224129077,1800,1804,1804,1800,1500
20240725,105300,221427961,1805,1801,1805,1801,6
20240725,105200,221417143,1800,1801,1801,1800,4574
20240725,105100,213183199,1802,1804,1804,1802,1108
20240725,105000,211186487,1805,1805,1805,1805,42
20240725,104900,211110677,1805,1804,1805,1804,21
20240725,104800,211072773,1803,1803,1803,1803,100
20240725,104700,210892473,1805,1805,1805,1805,0
20240725,104600,210892473,1805,1804,1805,1803,209
20240725,104500,210515634,1804,1804,1804,1804,3
20240725,104400,210510222,1804,1804,1804,1804,130
20240725,104300,210275702,1804,1804,1804,1804,170
20240725,104200,209969022,1804,1804,1804,1804,2
20240725,104100,209965414,1804,1804,1804,1804,2
20240725,104000,209961806,1804,1804,1804,1804,25
20240725,103900,209916706,1804,1804,1804,1804,0
20240725,103800,209916706,1804,1804,1804,1804,350
20240725,103700,209285306,1803,1803,1803,1803,0
20240725,103600,209285306,1803,1803,1803,1803,0
20240725,103500,209285306,1803,1803,1803,1803,0
20240725,103400,209285306,1803,1803,1803,1803,1
20240725,103300,209283503,1804,1803,1804,1801,302
20240725,103200,208739457,1803,1803,1803,1803,23
20240725,103100,208697988,1803,1803,1803,1803,0
20240725,103000,208697988,1803,1803,1803,1803,28
20240725,102900,208647504,1803,1803,1803,1803,700
20240725,102800,207385404,1803,1804,1804,1803,400
20240725,102700,206664004,1804,1804,1804,1804,144
20240725,102600,206404228,1803,1803,1804,1803,552
20240725,102500,205408772,1803,1803,1803,1803,15
20240725,102400,205381727,1803,1803,1803,1803,83
20240725,102300,205232078,1803,1803,1803,1803,175
20240725,102200,204916553,1803,1803,1803,1803,100
20240725,102100,204736253,1803,1802,1803,1802,332
20240725,102000,204137717,1803,1802,1803,1802,103
20240725,101900,203952009,1803,1803,1803,1803,1
20240725,101800,203950206,1804,1804,1804,1801,3580
20240725,101700,197502036,1804,1804,1804,1802,994
20240725,101600,195710742,1805,1804,1805,1804,8
20240725,101500,195696306,1805,1802,1805,1802,12
20240725,101400,195674678,1802,1805,1805,1802,352
20240725,101300,195040105,1803,1802,1806,1802,452
20240725,101200,194225399,1802,1802,1802,1800,821
20240725,101100,192746776,1801,1802,1802,1800,3380
20240725,101000,186660170,1803,1806,1806,1803,2540
20240725,100900,182080424,1805,1805,1805,1805,8
20240725,100800,182065984,1805,1805,1805,1805,1001
20240725,100700,180259179,1805,1805,1805,1805,0
20240725,100600,180259179,1805,1806,1806,1805,39
20240725,100500,180188783,1806,1806,1806,1806,5
20240725,100400,180179753,1805,1805,1806,1805,68
20240725,100300,180056949,1807,1807,1807,1807,0
20240725,100200,180056949,1807,1808,1808,1805,451
20240725,100100,179242415,1808,1808,1808,1807,13
20240725,100000,179218912,1808,1808,1808,1808,13
20240725,095900,179195408,1808,1808,1808,1806,220
20240725,095800,178798014,1808,1809,1809,1808,56
20240725,095700,178696765,1810,1809,1810,1809,139
20240725,095600,178445176,1810,1806,1810,1806,113
20240725,095500,178240807,1807,1810,1810,1805,420
20240725,095400,177481866,1810,1806,1810,1806,2942
20240725,095300,172165623,1807,1805,1807,1804,140
20240725,095200,171912859,1805,1804,1805,1802,888
20240725,095100,170311106,1805,1807,1807,1805,183
20240725,095000,169980746,1807,1807,1807,1807,0
20240725,094900,169980746,1807,1806,1807,1805,53
20240725,094800,169884978,1803,1803,1806,1803,3150
20240725,094700,164205203,1804,1806,1806,1802,30
20240725,094600,164151045,1808,1808,1808,1808,3
20240725,094500,164145621,1808,1808,1808,1808,142
20240725,094400,163888885,1808,1808,1808,1799,368
20240725,094300,163226157,1808,1809,1809,1808,8
20240725,094200,163211686,1809,1801,1809,1801,8141
20240725,094100,148549075,1801,1803,1803,1800,3890
20240725,094000,141543950,1803,1813,1813,1801,10266
20240725,093900,123032875,1813,1811,1813,1811,5
20240725,093800,123023813,1813,1809,1813,1809,325
20240725,093700,122435847,1809,1804,1809,1804,69
20240725,093600,122311086,1803,1804,1804,1801,2179
20240725,093500,118384181,1803,1802,1803,1802,1629
20240725,093400,115448592,1801,1801,1801,1800,3149
20240725,093300,109779143,1803,1798,1803,1798,4354
20240725,093200,101946791,1798,1798,1798,1797,1221
20240725,093100,99752131,1798,1801,1801,1797,1117
20240725,093000,97743631,1800,1802,1802,1798,8684
20240725,092900,82115118,1802,1805,1805,1802,2735
20240725,092800,77184687,1805,1806,1806,1804,393
20240725,092700,76475576,1806,1811,1811,1805,4489
20240725,092600,68359586,1811,1811,1811,1810,150
20240725,092500,68088073,1810,1813,1813,1810,713
20240725,092400,66796665,1813,1813,1813,1813,137
20240725,092300,66548284,1813,1811,1813,1811,1947
20240725,092200,63018748,1811,1814,1814,1810,5049
20240725,092100,53874906,1814,1814,1814,1814,0
20240725,092000,53874906,1814,1814,1814,1814,0
20240725,091900,53874906,1814,1814,1814,1814,60
20240725,091800,53766066,1814,1818,1818,1814,3830
20240725,091700,46810215,1817,1819,1819,1817,3058
20240725,091600,41251519,1821,1823,1823,1821,25
20240725,091500,41205951,1819,1819,1819,1819,1111
20240725,091400,39185042,1819,1819,1819,1819,164
20240725,091300,38886726,1819,1819,1819,1819,837
20240725,091200,37364223,1819,1819,1819,1819,0
20240725,091100,37364223,1819,1824,1824,1817,688
20240725,091000,36114034,1824,1827,1827,1824,120
20240725,090900,35895021,1828,1828,1830,1828,1533
20240725,090800,33092390,1832,1818,1832,1818,2548
20240725,090700,28459644,1814,1818,1818,1814,1251
20240725,090600,26190108,1815,1821,1821,1812,4053
20240725,090500,18816944,1821,1824,1824,1821,3859
20240725,090400,11787302,1831,1831,1831,1831,0
20240725,090300,11787302,1831,1832,1832,1831,1143
20240725,090200,9694418,1832,1835,1835,1823,3370
20240725,090100,3547680,1824,1824,1824,1824,1622
20240725,090000,589152,1824,1824,1824,1824,323