KissMeData/002290/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183600,46690040,3170,3170,3170,3170,203
20240725,183500,46690040,3170,3170,3170,3170,0
20240725,183400,46690040,3170,3170,3170,3170,0
20240725,183300,46690040,3170,3170,3170,3170,0
20240725,183200,46690040,3170,3170,3170,3170,0
20240725,183100,46690040,3170,3170,3170,3170,0
20240725,183000,46690040,3170,3170,3170,3170,0
20240725,182900,46690040,3170,3170,3170,3170,0
20240725,182800,46690040,3170,3170,3170,3170,0
20240725,182700,46690040,3170,3170,3170,3170,0
20240725,182600,46690040,3170,3170,3170,3170,0
20240725,182500,46690040,3170,3170,3170,3170,0
20240725,182400,46690040,3170,3170,3170,3170,0
20240725,182300,46690040,3170,3170,3170,3170,0
20240725,182200,46690040,3170,3170,3170,3170,0
20240725,182100,46690040,3170,3170,3170,3170,0
20240725,182000,46690040,3170,3170,3170,3170,0
20240725,181900,46690040,3170,3170,3170,3170,0
20240725,181800,46690040,3170,3170,3170,3170,0
20240725,181700,46690040,3170,3170,3170,3170,0
20240725,181600,46690040,3170,3170,3170,3170,0
20240725,181500,46690040,3170,3170,3170,3170,0
20240725,181400,46690040,3170,3170,3170,3170,0
20240725,181300,46690040,3170,3170,3170,3170,0
20240725,181200,46690040,3170,3170,3170,3170,0
20240725,181100,46690040,3170,3170,3170,3170,0
20240725,181000,46690040,3170,3170,3170,3170,0
20240725,180900,46690040,3170,3170,3170,3170,0
20240725,180800,46690040,3170,3170,3170,3170,0
20240725,180700,46690040,3170,3170,3170,3170,0
20240725,180600,46690040,3170,3170,3170,3170,203
20240725,180500,46690040,3170,3170,3170,3170,0
20240725,180400,46690040,3170,3170,3170,3170,0
20240725,180300,46690040,3170,3170,3170,3170,0
20240725,180200,46690040,3170,3170,3170,3170,0
20240725,180100,46690040,3170,3170,3170,3170,0
20240725,180000,46690040,3170,3170,3170,3170,0
20240725,175900,46690040,3170,3170,3170,3170,0
20240725,175800,46690040,3170,3170,3170,3170,0
20240725,175700,46690040,3170,3170,3170,3170,0
20240725,175600,46690040,3170,3170,3170,3170,0
20240725,175500,46690040,3170,3170,3170,3170,0
20240725,175400,46690040,3170,3170,3170,3170,0
20240725,175300,46690040,3170,3170,3170,3170,0
20240725,175200,46690040,3170,3170,3170,3170,0
20240725,175100,46690040,3170,3170,3170,3170,0
20240725,175000,46690040,3170,3170,3170,3170,0
20240725,174900,46690040,3170,3170,3170,3170,0
20240725,174800,46690040,3170,3170,3170,3170,0
20240725,174700,46690040,3170,3170,3170,3170,0
20240725,174600,46690040,3170,3170,3170,3170,0
20240725,174500,46690040,3170,3170,3170,3170,0
20240725,174400,46690040,3170,3170,3170,3170,0
20240725,174300,46690040,3170,3170,3170,3170,0
20240725,174200,46690040,3170,3170,3170,3170,0
20240725,174100,46690040,3170,3170,3170,3170,0
20240725,174000,46690040,3170,3170,3170,3170,0
20240725,173900,46690040,3170,3170,3170,3170,0
20240725,173800,46690040,3170,3170,3170,3170,0
20240725,173700,46690040,3170,3170,3170,3170,0
20240725,173600,46690040,3170,3170,3170,3170,203
20240725,173500,46690040,3170,3170,3170,3170,0
20240725,173400,46690040,3170,3170,3170,3170,0
20240725,173300,46690040,3170,3170,3170,3170,0
20240725,173200,46690040,3170,3170,3170,3170,0
20240725,173100,46690040,3170,3170,3170,3170,0
20240725,173000,46690040,3170,3170,3170,3170,0
20240725,172900,46690040,3170,3170,3170,3170,0
20240725,172800,46690040,3170,3170,3170,3170,0
20240725,172700,46690040,3170,3170,3170,3170,0
20240725,172600,46690040,3170,3170,3170,3170,0
20240725,172500,46690040,3170,3170,3170,3170,0
20240725,172400,46690040,3170,3170,3170,3170,0
20240725,172300,46690040,3170,3170,3170,3170,0
20240725,172200,46690040,3170,3170,3170,3170,0
20240725,172100,46690040,3170,3170,3170,3170,0
20240725,172000,46690040,3170,3170,3170,3170,0
20240725,171900,46690040,3170,3170,3170,3170,0
20240725,171800,46690040,3170,3170,3170,3170,0
20240725,171700,46690040,3170,3170,3170,3170,0
20240725,171600,46690040,3170,3170,3170,3170,0
20240725,171500,46690040,3170,3170,3170,3170,0
20240725,171400,46690040,3170,3170,3170,3170,0
20240725,171300,46690040,3170,3170,3170,3170,0
20240725,171200,46690040,3170,3170,3170,3170,0
20240725,171100,46690040,3170,3170,3170,3170,0
20240725,171000,46690040,3170,3170,3170,3170,0
20240725,170900,46690040,3170,3170,3170,3170,0
20240725,170800,46690040,3170,3170,3170,3170,0
20240725,170700,46690040,3170,3170,3170,3170,0
20240725,170600,46690040,3170,3170,3170,3170,203
20240725,170500,46690040,3170,3170,3170,3170,0
20240725,170400,46690040,3170,3170,3170,3170,0
20240725,170300,46690040,3170,3170,3170,3170,0
20240725,170200,46690040,3170,3170,3170,3170,0
20240725,170100,46690040,3170,3170,3170,3170,0
20240725,170000,46690040,3170,3170,3170,3170,0
20240725,165900,46690040,3170,3170,3170,3170,0
20240725,165800,46690040,3170,3170,3170,3170,0
20240725,165700,46690040,3170,3170,3170,3170,0
20240725,165600,46690040,3170,3170,3170,3170,0
20240725,165500,46690040,3170,3170,3170,3170,0
20240725,165400,46690040,3170,3170,3170,3170,0
20240725,165300,46690040,3170,3170,3170,3170,0
20240725,165200,46690040,3170,3170,3170,3170,0
20240725,165100,46690040,3170,3170,3170,3170,0
20240725,165000,46690040,3170,3170,3170,3170,0
20240725,164900,46690040,3170,3170,3170,3170,0
20240725,164800,46690040,3170,3170,3170,3170,0
20240725,164700,46690040,3170,3170,3170,3170,0
20240725,164600,46690040,3170,3170,3170,3170,0
20240725,164500,46690040,3170,3170,3170,3170,0
20240725,164400,46690040,3170,3170,3170,3170,0
20240725,164300,46690040,3170,3170,3170,3170,0
20240725,164200,46690040,3170,3170,3170,3170,0
20240725,164100,46690040,3170,3170,3170,3170,0
20240725,164000,46690040,3170,3170,3170,3170,0
20240725,163900,46690040,3170,3170,3170,3170,0
20240725,163800,46690040,3170,3170,3170,3170,0
20240725,163700,46690040,3170,3170,3170,3170,0
20240725,163600,46690040,3170,3170,3170,3170,203
20240725,163500,46690040,3170,3170,3170,3170,0
20240725,163400,46690040,3170,3170,3170,3170,0
20240725,163300,46690040,3170,3170,3170,3170,0
20240725,163200,46690040,3170,3170,3170,3170,0
20240725,163100,46690040,3170,3170,3170,3170,0
20240725,163000,46690040,3170,3170,3170,3170,0
20240725,162900,46690040,3170,3170,3170,3170,0
20240725,162800,46690040,3170,3170,3170,3170,0
20240725,162700,46690040,3170,3170,3170,3170,0
20240725,162600,46690040,3170,3170,3170,3170,0
20240725,162500,46690040,3170,3170,3170,3170,0
20240725,162400,46690040,3170,3170,3170,3170,0
20240725,162300,46690040,3170,3170,3170,3170,0
20240725,162200,46690040,3170,3170,3170,3170,0
20240725,162100,46690040,3170,3170,3170,3170,0
20240725,162000,46690040,3170,3170,3170,3170,0
20240725,161900,46690040,3170,3170,3170,3170,0
20240725,161800,46690040,3170,3170,3170,3170,0
20240725,161700,46690040,3170,3170,3170,3170,0
20240725,161600,46690040,3170,3170,3170,3170,0
20240725,161500,46690040,3170,3170,3170,3170,0
20240725,161400,46690040,3170,3170,3170,3170,0
20240725,161300,46690040,3170,3170,3170,3170,0
20240725,161200,46690040,3170,3170,3170,3170,0
20240725,161100,46690040,3170,3170,3170,3170,0
20240725,161000,46690040,3170,3170,3170,3170,0
20240725,160900,46690040,3170,3170,3170,3170,0
20240725,160800,46690040,3170,3170,3170,3170,0
20240725,160700,46690040,3170,3170,3170,3170,0
20240725,160600,46690040,3170,3170,3170,3170,203
20240725,160500,46690040,3170,3170,3170,3170,0
20240725,160400,46690040,3170,3170,3170,3170,0
20240725,160300,46690040,3170,3170,3170,3170,0
20240725,160200,46690040,3170,3170,3170,3170,0
20240725,160100,46690040,3170,3170,3170,3170,0
20240725,160000,46690040,3170,3170,3170,3170,0
20240725,155900,46690040,3170,3170,3170,3170,0
20240725,155800,46690040,3170,3170,3170,3170,0
20240725,155700,46690040,3170,3170,3170,3170,0
20240725,155600,46690040,3170,3170,3170,3170,0
20240725,155500,46690040,3170,3170,3170,3170,0
20240725,155400,46690040,3170,3170,3170,3170,0
20240725,155300,46690040,3170,3170,3170,3170,0
20240725,155200,46690040,3170,3170,3170,3170,0
20240725,155100,46690040,3170,3170,3170,3170,0
20240725,155000,46690040,3170,3170,3170,3170,0
20240725,154900,46690040,3170,3170,3170,3170,0
20240725,154800,46690040,3170,3170,3170,3170,0
20240725,154700,46690040,3170,3170,3170,3170,0
20240725,154600,46690040,3170,3170,3170,3170,0
20240725,154500,46690040,3170,3170,3170,3170,0
20240725,154400,46690040,3170,3170,3170,3170,0
20240725,154300,46690040,3170,3170,3170,3170,0
20240725,154200,46690040,3170,3170,3170,3170,0
20240725,154100,46690040,3170,3170,3170,3170,0
20240725,154000,46690040,3170,3170,3170,3170,0
20240725,153900,46690040,3170,3170,3170,3170,0
20240725,153800,46690040,3170,3170,3170,3170,0
20240725,153700,46690040,3170,3170,3170,3170,0
20240725,153600,46690040,3170,3170,3170,3170,203
20240725,153500,46690040,3170,3170,3170,3170,0
20240725,153400,46690040,3170,3170,3170,3170,0
20240725,153300,46690040,3170,3170,3170,3170,0
20240725,153200,46690040,3170,3170,3170,3170,0
20240725,153100,46690040,3170,3170,3170,3170,0
20240725,153000,46690040,3170,3170,3170,3170,203
20240725,152900,46046530,3170,3170,3170,3170,0
20240725,152800,46046530,3170,3170,3170,3170,0
20240725,152700,46046530,3170,3170,3170,3170,0
20240725,152600,46046530,3170,3170,3170,3170,0
20240725,152500,46046530,3170,3170,3170,3170,0
20240725,152400,46046530,3170,3170,3170,3170,0
20240725,152300,46046530,3170,3170,3170,3170,0
20240725,152200,46046530,3170,3170,3170,3170,0
20240725,152100,46046530,3170,3170,3170,3170,0
20240725,152000,46046530,3170,3170,3170,3170,0
20240725,151900,46046530,3170,3145,3170,3145,100
20240725,151800,45731855,3140,3140,3140,3140,386
20240725,151700,44519815,3145,3145,3145,3145,114
20240725,151600,44161285,3140,3140,3140,3140,0
20240725,151500,44161285,3140,3140,3140,3140,0
20240725,151400,44161285,3140,3140,3140,3140,0
20240725,151300,44161285,3140,3140,3140,3140,0
20240725,151200,44161285,3140,3140,3140,3140,0
20240725,151100,44161285,3140,3140,3140,3140,1
20240725,151000,44158145,3145,3145,3145,3145,50
20240725,150900,44000895,3145,3145,3145,3145,40
20240725,150800,43875095,3145,3145,3145,3145,0
20240725,150700,43875095,3145,3145,3145,3145,100
20240725,150600,43560595,3145,3145,3145,3145,0
20240725,150500,43560595,3145,3145,3145,3145,0
20240725,150400,43560595,3145,3145,3145,3145,10
20240725,150300,43529145,3145,3145,3145,3145,20
20240725,150200,43466245,3145,3145,3145,3145,90
20240725,150100,43183195,3145,3145,3145,3145,60
20240725,150000,42994495,3145,3145,3145,3145,83
20240725,145900,42733460,3145,3145,3145,3145,50
20240725,145800,42576210,3155,3155,3155,3155,0
20240725,145700,42576210,3155,3155,3155,3155,0
20240725,145600,42576210,3155,3155,3155,3155,0
20240725,145500,42576210,3155,3155,3155,3155,0
20240725,145400,42576210,3155,3155,3155,3155,0
20240725,145300,42576210,3155,3155,3155,3155,0
20240725,145200,42576210,3155,3155,3155,3155,0
20240725,145100,42576210,3155,3155,3155,3155,0
20240725,145000,42576210,3155,3145,3155,3145,21
20240725,144900,42510155,3145,3150,3150,3145,31
20240725,144800,42412510,3145,3145,3145,3145,2
20240725,144700,42406220,3150,3145,3150,3145,1007
20240725,144600,39239170,3145,3155,3155,3145,1500
20240725,144500,34514820,3165,3165,3165,3165,0
20240725,144400,34514820,3165,3165,3165,3165,0
20240725,144300,34514820,3165,3165,3165,3165,0
20240725,144200,34514820,3165,3165,3165,3165,0
20240725,144100,34514820,3165,3165,3165,3165,0
20240725,144000,34514820,3165,3165,3165,3165,0
20240725,143900,34514820,3165,3165,3165,3165,0
20240725,143800,34514820,3165,3165,3165,3165,0
20240725,143700,34514820,3165,3165,3165,3165,0
20240725,143600,34514820,3165,3165,3165,3165,0
20240725,143500,34514820,3165,3165,3165,3165,0
20240725,143400,34514820,3165,3165,3165,3165,0
20240725,143300,34514820,3165,3165,3165,3165,0
20240725,143200,34514820,3165,3165,3165,3165,0
20240725,143100,34514820,3165,3165,3165,3165,0
20240725,143000,34514820,3165,3165,3165,3165,0
20240725,142900,34514820,3165,3165,3165,3165,0
20240725,142800,34514820,3165,3165,3165,3165,0
20240725,142700,34514820,3165,3165,3165,3165,0
20240725,142600,34514820,3165,3165,3165,3165,0
20240725,142500,34514820,3165,3165,3165,3165,0
20240725,142400,34514820,3165,3165,3165,3165,0
20240725,142300,34514820,3165,3165,3165,3165,1
20240725,142200,34511655,3165,3165,3165,3165,0
20240725,142100,34511655,3165,3165,3165,3165,0
20240725,142000,34511655,3165,3165,3165,3165,0
20240725,141900,34511655,3165,3165,3165,3165,0
20240725,141800,34511655,3165,3165,3165,3165,0
20240725,141700,34511655,3165,3165,3165,3165,0
20240725,141600,34511655,3165,3165,3165,3165,0
20240725,141500,34511655,3165,3165,3165,3165,0
20240725,141400,34511655,3165,3165,3165,3165,0
20240725,141300,34511655,3165,3165,3165,3165,0
20240725,141200,34511655,3165,3165,3165,3165,0
20240725,141100,34511655,3165,3165,3165,3165,0
20240725,141000,34511655,3165,3165,3165,3165,0
20240725,140900,34511655,3165,3165,3165,3165,0
20240725,140800,34511655,3165,3160,3165,3160,2
20240725,140700,34505330,3165,3165,3165,3165,1
20240725,140600,34502165,3170,3170,3170,3170,0
20240725,140500,34502165,3170,3170,3170,3170,0
20240725,140400,34502165,3170,3170,3170,3170,0
20240725,140300,34502165,3170,3170,3170,3170,0
20240725,140200,34502165,3170,3170,3170,3170,0
20240725,140100,34502165,3170,3170,3170,3170,0
20240725,140000,34502165,3170,3170,3170,3170,0
20240725,135900,34502165,3170,3170,3170,3170,0
20240725,135800,34502165,3170,3170,3170,3170,0
20240725,135700,34502165,3170,3170,3170,3170,0
20240725,135600,34502165,3170,3170,3170,3170,0
20240725,135500,34502165,3170,3170,3170,3170,0
20240725,135400,34502165,3170,3170,3170,3170,0
20240725,135300,34502165,3170,3170,3170,3170,0
20240725,135200,34502165,3170,3170,3170,3170,6
20240725,135100,34483145,3155,3155,3155,3155,0
20240725,135000,34483145,3155,3155,3155,3155,0
20240725,134900,34483145,3155,3155,3155,3155,1
20240725,134800,34479990,3170,3155,3170,3155,24
20240725,134700,34404095,3160,3155,3160,3155,2
20240725,134600,34397780,3170,3170,3170,3170,1
20240725,134500,34394610,3170,3150,3170,3150,89
20240725,134400,34114080,3150,3150,3150,3150,0
20240725,134300,34114080,3150,3150,3150,3150,10
20240725,134200,34082580,3150,3155,3155,3150,326
20240725,134100,33054945,3160,3160,3160,3160,2
20240725,134000,33048625,3160,3160,3160,3160,0
20240725,133900,33048625,3160,3160,3160,3160,0
20240725,133800,33048625,3160,3160,3170,3160,11
20240725,133700,33013815,3170,3170,3170,3160,7
20240725,133600,32991655,3160,3160,3170,3160,7
20240725,133500,32969515,3170,3160,3170,3160,12
20240725,133400,32931545,3170,3160,3170,3160,12
20240725,133300,32893570,3170,3160,3170,3160,4
20240725,133200,32880915,3170,3160,3170,3160,10
20240725,133100,32849265,3165,3160,3170,3160,6
20240725,133000,32830280,3160,3160,3160,3160,2
20240725,132900,32823960,3155,3155,3155,3155,0
20240725,132800,32823960,3155,3155,3155,3155,50
20240725,132700,32666210,3170,3170,3170,3170,0
20240725,132600,32666210,3170,3170,3170,3170,0
20240725,132500,32666210,3170,3170,3170,3170,0
20240725,132400,32666210,3170,3160,3170,3160,4
20240725,132300,32653550,3170,3160,3170,3160,12
20240725,132200,32615570,3170,3160,3170,3160,10
20240725,132100,32583920,3170,3160,3170,3160,12
20240725,132000,32545940,3170,3160,3170,3160,8
20240725,131900,32520625,3165,3165,3165,3165,0
20240725,131800,32520625,3165,3165,3165,3165,0
20240725,131700,32520625,3165,3160,3170,3160,4
20240725,131600,32507970,3170,3170,3170,3170,0
20240725,131500,32507970,3170,3160,3170,3160,6
20240725,131400,32488980,3170,3160,3170,3160,12
20240725,131300,32451010,3170,3170,3170,3160,11
20240725,131200,32416190,3160,3170,3170,3160,10
20240725,131100,32384555,3160,3160,3170,3160,9
20240725,131000,32356075,3170,3160,3170,3160,2
20240725,130900,32349745,3170,3170,3170,3170,0
20240725,130800,32349745,3170,3170,3170,3170,0
20240725,130700,32349745,3170,3170,3170,3170,0
20240725,130600,32349745,3170,3170,3170,3170,0
20240725,130500,32349745,3170,3170,3170,3170,0
20240725,130400,32349745,3170,3160,3170,3160,2
20240725,130300,32343415,3170,3160,3170,3160,10
20240725,130200,32311770,3170,3170,3170,3160,7
20240725,130100,32289610,3160,3170,3170,3160,8
20240725,130000,32264290,3160,3160,3170,3160,7
20240725,125900,32242140,3170,3160,3170,3160,4
20240725,125800,32229480,3170,3160,3175,3160,16
20240725,125700,32178770,3170,3160,3170,3160,10
20240725,125600,32147125,3170,3160,3170,3160,10
20240725,125500,32115480,3170,3160,3170,3160,10
20240725,125400,32083830,3170,3160,3170,3160,10
20240725,125300,32052180,3170,3160,3170,3160,12
20240725,125200,32014215,3170,3160,3170,3160,6
20240725,125100,31995225,3170,3170,3170,3170,0
20240725,125000,31995225,3170,3160,3170,3160,8
20240725,124900,31969915,3170,3160,3170,3160,6
20240725,124800,31950925,3165,3160,3170,3160,4
20240725,124700,31938270,3170,3160,3170,3160,6
20240725,124600,31919280,3170,3160,3170,3160,4
20240725,124500,31906620,3175,3160,3175,3160,8
20240725,124400,31881290,3170,3155,3170,3155,6
20240725,124300,31862320,3170,3160,3170,3160,8
20240725,124200,31837000,3160,3160,3175,3160,11
20240725,124100,31802205,3170,3160,3175,3160,12
20240725,124000,31764225,3170,3160,3175,3160,10
20240725,123900,31732570,3170,3160,3170,3160,8
20240725,123800,31707250,3170,3160,3170,3160,6
20240725,123700,31688260,3170,3160,3175,3160,6
20240725,123600,31669265,3175,3175,3175,3175,0
20240725,123500,31669265,3175,3175,3175,3175,0
20240725,123400,31669265,3175,3175,3175,3175,0
20240725,123300,31669265,3175,3175,3175,3175,0
20240725,123200,31669265,3175,3175,3175,3175,0
20240725,123100,31669265,3175,3170,3175,3170,3
20240725,123000,31659750,3170,3160,3170,3155,8
20240725,122900,31634440,3170,3160,3170,3160,4
20240725,122800,31621780,3170,3160,3170,3160,8
20240725,122700,31596460,3170,3155,3170,3155,8
20240725,122600,31571155,3170,3155,3170,3155,8
20240725,122500,31545855,3170,3170,3170,3155,9
20240725,122400,31517385,3155,3155,3170,3155,9
20240725,122300,31488930,3165,3155,3170,3155,6
20240725,122200,31469960,3170,3155,3170,3155,6
20240725,122100,31451000,3175,3170,3175,3155,3
20240725,122000,31441500,3155,3155,3175,3155,7
20240725,121900,31419365,3175,3155,3175,3155,8
20240725,121800,31394060,3170,3155,3170,3155,6
20240725,121700,31375085,3170,3155,3170,3155,6
20240725,121600,31356120,3165,3155,3175,3155,6
20240725,121500,31337145,3175,3170,3175,3155,14
20240725,121400,31292805,3155,3155,3170,3155,5
20240725,121300,31277000,3170,3155,3170,3155,6
20240725,121200,31258025,3170,3160,3175,3160,4
20240725,121100,31245360,3175,3175,3175,3175,0
20240725,121000,31245360,3175,3175,3175,3175,0
20240725,120900,31245360,3175,3175,3175,3175,0
20240725,120800,31245360,3175,3175,3175,3175,0
20240725,120700,31245360,3175,3175,3175,3175,0
20240725,120600,31245360,3175,3175,3175,3175,0
20240725,120500,31245360,3175,3175,3175,3175,0
20240725,120400,31245360,3175,3175,3175,3175,0
20240725,120300,31245360,3175,3175,3175,3175,3000
20240725,120200,21720360,3175,3175,3175,3175,0
20240725,120100,21720360,3175,3175,3175,3175,0
20240725,120000,21720360,3175,3175,3175,3175,0
20240725,115900,21720360,3175,3175,3175,3175,3000
20240725,115800,12195360,3175,3175,3175,3175,0
20240725,115700,12195360,3175,3175,3175,3175,0
20240725,115600,12195360,3175,3175,3175,3175,0
20240725,115500,12195360,3175,3175,3175,3175,0
20240725,115400,12195360,3175,3175,3175,3175,0
20240725,115300,12195360,3175,3175,3175,3175,0
20240725,115200,12195360,3175,3175,3175,3175,0
20240725,115100,12195360,3175,3175,3175,3175,0
20240725,115000,12195360,3175,3175,3175,3175,0
20240725,114900,12195360,3175,3175,3175,3175,0
20240725,114800,12195360,3175,3175,3175,3175,0
20240725,114700,12195360,3175,3175,3175,3175,0
20240725,114600,12195360,3175,3155,3175,3155,4
20240725,114500,12182700,3170,3170,3175,3155,17
20240725,114400,12128920,3155,3155,3170,3155,7
20240725,114300,12106820,3175,3155,3175,3155,2
20240725,114200,12100490,3155,3155,3155,3155,2
20240725,114100,12094180,3170,3170,3170,3170,0
20240725,114000,12094180,3170,3170,3170,3170,0
20240725,113900,12094180,3170,3170,3170,3170,0
20240725,113800,12094180,3170,3160,3175,3160,27
20240725,113700,12008475,3175,3175,3175,3175,0
20240725,113600,12008475,3175,3175,3175,3175,0
20240725,113500,12008475,3175,3155,3175,3155,8
20240725,113400,11983160,3175,3175,3175,3155,11
20240725,113300,11948345,3155,3175,3175,3155,14
20240725,113200,11904035,3155,3155,3175,3155,11
20240725,113100,11869230,3175,3155,3175,3155,426
20240725,113000,10523045,3160,3155,3160,3155,63
20240725,112900,10324275,3155,3155,3155,3155,0
20240725,112800,10324275,3155,3155,3155,3155,0
20240725,112700,10324275,3155,3155,3155,3155,20
20240725,112600,10261175,3155,3155,3155,3155,0
20240725,112500,10261175,3155,3155,3155,3155,0
20240725,112400,10261175,3155,3155,3155,3155,0
20240725,112300,10261175,3155,3155,3155,3155,0
20240725,112200,10261175,3155,3155,3155,3155,0
20240725,112100,10261175,3155,3155,3155,3155,0
20240725,112000,10261175,3155,3155,3155,3155,0
20240725,111900,10261175,3155,3155,3155,3155,0
20240725,111800,10261175,3155,3155,3155,3155,0
20240725,111700,10261175,3155,3155,3155,3155,0
20240725,111600,10261175,3155,3155,3155,3155,0
20240725,111500,10261175,3155,3155,3155,3155,0
20240725,111400,10261175,3155,3155,3155,3155,0
20240725,111300,10261175,3155,3155,3155,3155,0
20240725,111200,10261175,3155,3155,3155,3155,0
20240725,111100,10261175,3155,3155,3155,3155,1
20240725,111000,10258020,3160,3160,3160,3160,0
20240725,110900,10258020,3160,3160,3160,3160,0
20240725,110800,10258020,3160,3160,3160,3160,0
20240725,110700,10258020,3160,3160,3160,3160,0
20240725,110600,10258020,3160,3160,3160,3160,0
20240725,110500,10258020,3160,3160,3160,3160,0
20240725,110400,10258020,3160,3160,3160,3160,0
20240725,110300,10258020,3160,3160,3160,3160,0
20240725,110200,10258020,3160,3160,3160,3160,0
20240725,110100,10258020,3160,3160,3160,3160,0
20240725,110000,10258020,3160,3160,3160,3160,0
20240725,105900,10258020,3160,3160,3160,3160,0
20240725,105800,10258020,3160,3160,3160,3160,0
20240725,105700,10258020,3160,3160,3160,3160,0
20240725,105600,10258020,3160,3160,3160,3160,0
20240725,105500,10258020,3160,3160,3160,3160,0
20240725,105400,10258020,3160,3160,3160,3160,0
20240725,105300,10258020,3160,3160,3160,3160,0
20240725,105200,10258020,3160,3160,3160,3160,0
20240725,105100,10258020,3160,3160,3160,3160,0
20240725,105000,10258020,3160,3160,3160,3160,0
20240725,104900,10258020,3160,3160,3160,3160,0
20240725,104800,10258020,3160,3160,3160,3160,0
20240725,104700,10258020,3160,3160,3160,3160,0
20240725,104600,10258020,3160,3160,3160,3160,0
20240725,104500,10258020,3160,3160,3160,3160,0
20240725,104400,10258020,3160,3155,3160,3155,2
20240725,104300,10251705,3150,3150,3150,3150,0
20240725,104200,10251705,3150,3150,3150,3150,0
20240725,104100,10251705,3150,3150,3150,3150,200
20240725,104000,9621705,3150,3150,3150,3150,0
20240725,103900,9621705,3150,3150,3150,3150,0
20240725,103800,9621705,3150,3150,3150,3150,5
20240725,103700,9605955,3160,3160,3160,3160,0
20240725,103600,9605955,3160,3160,3160,3160,0
20240725,103500,9605955,3160,3160,3160,3160,0
20240725,103400,9605955,3160,3160,3160,3160,0
20240725,103300,9605955,3160,3160,3160,3160,0
20240725,103200,9605955,3160,3160,3160,3160,0
20240725,103100,9605955,3160,3160,3160,3160,0
20240725,103000,9605955,3160,3160,3160,3160,0
20240725,102900,9605955,3160,3160,3160,3150,237
20240725,102800,8858880,3160,3160,3160,3160,0
20240725,102700,8858880,3160,3160,3160,3160,0
20240725,102600,8858880,3160,3160,3160,3160,0
20240725,102500,8858880,3160,3160,3160,3160,0
20240725,102400,8858880,3160,3160,3160,3160,0
20240725,102300,8858880,3160,3160,3160,3160,0
20240725,102200,8858880,3160,3160,3160,3160,0
20240725,102100,8858880,3160,3160,3160,3160,0
20240725,102000,8858880,3160,3160,3160,3160,0
20240725,101900,8858880,3160,3160,3160,3160,8
20240725,101800,8833600,3160,3160,3160,3160,760
20240725,101700,6432000,3155,3155,3155,3155,0
20240725,101600,6432000,3155,3155,3155,3155,0
20240725,101500,6432000,3155,3155,3155,3155,0
20240725,101400,6432000,3155,3155,3155,3155,0
20240725,101300,6432000,3155,3155,3155,3155,1
20240725,101200,6428845,3160,3155,3160,3155,157
20240725,101100,5932730,3160,3160,3160,3160,0
20240725,101000,5932730,3160,3160,3160,3160,0
20240725,100900,5932730,3160,3160,3160,3160,0
20240725,100800,5932730,3160,3160,3160,3160,0
20240725,100700,5932730,3160,3160,3160,3160,0
20240725,100600,5932730,3160,3160,3160,3160,0
20240725,100500,5932730,3160,3155,3160,3155,2
20240725,100400,5926415,3160,3160,3160,3160,0
20240725,100300,5926415,3160,3160,3160,3160,0
20240725,100200,5926415,3160,3160,3160,3160,0
20240725,100100,5926415,3160,3160,3160,3160,0
20240725,100000,5926415,3160,3160,3160,3160,0
20240725,095900,5926415,3160,3160,3160,3160,0
20240725,095800,5926415,3160,3155,3160,3155,10
20240725,095700,5894830,3160,3155,3160,3155,11
20240725,095600,5860075,3160,3155,3160,3155,11
20240725,095500,5825320,3160,3160,3160,3160,0
20240725,095400,5825320,3160,3160,3160,3160,0
20240725,095300,5825320,3160,3160,3160,3160,0
20240725,095200,5825320,3160,3160,3160,3160,0
20240725,095100,5825320,3160,3160,3160,3160,0
20240725,095000,5825320,3160,3160,3160,3160,0
20240725,094900,5825320,3160,3160,3160,3160,0
20240725,094800,5825320,3160,3155,3160,3155,3
20240725,094700,5815845,3150,3150,3150,3150,0
20240725,094600,5815845,3150,3150,3150,3150,0
20240725,094500,5815845,3150,3150,3150,3150,0
20240725,094400,5815845,3150,3150,3150,3150,0
20240725,094300,5815845,3150,3150,3150,3150,61
20240725,094200,5623695,3160,3160,3160,3160,0
20240725,094100,5623695,3160,3160,3160,3160,0
20240725,094000,5623695,3160,3160,3160,3160,0
20240725,093900,5623695,3160,3160,3160,3160,0
20240725,093800,5623695,3160,3155,3160,3155,2
20240725,093700,5617380,3155,3155,3155,3155,0
20240725,093600,5617380,3155,3155,3155,3155,1
20240725,093500,5614225,3160,3155,3160,3155,3
20240725,093400,5604750,3155,3155,3155,3155,141
20240725,093300,5159895,3160,3165,3175,3160,16
20240725,093200,5109315,3175,3175,3175,3175,0
20240725,093100,5109315,3175,3175,3175,3175,0
20240725,093000,5109315,3175,3175,3175,3175,0
20240725,092900,5109315,3175,3175,3175,3175,0
20240725,092800,5109315,3175,3175,3175,3175,0
20240725,092700,5109315,3175,3175,3175,3175,0
20240725,092600,5109315,3175,3175,3175,3175,0
20240725,092500,5109315,3175,3175,3175,3175,0
20240725,092400,5109315,3175,3175,3175,3175,0
20240725,092300,5109315,3175,3175,3175,3175,0
20240725,092200,5109315,3175,3175,3175,3175,0
20240725,092100,5109315,3175,3175,3175,3175,0
20240725,092000,5109315,3175,3165,3175,3165,79
20240725,091900,4859270,3175,3175,3175,3175,0
20240725,091800,4859270,3175,3175,3175,3175,0
20240725,091700,4859270,3175,3175,3175,3175,0
20240725,091600,4859270,3175,3175,3175,3175,0
20240725,091500,4859270,3175,3175,3175,3175,0
20240725,091400,4859270,3175,3160,3175,3160,9
20240725,091300,4830815,3160,3160,3160,3160,0
20240725,091200,4830815,3160,3160,3160,3160,0
20240725,091100,4830815,3160,3160,3160,3160,0
20240725,091000,4830815,3160,3160,3160,3160,0
20240725,090900,4830815,3160,3160,3160,3160,0
20240725,090800,4830815,3160,3160,3160,3160,1
20240725,090700,4827655,3160,3160,3160,3160,8
20240725,090600,4802375,3170,3170,3170,3170,0
20240725,090500,4802375,3170,3170,3170,3170,0
20240725,090400,4802375,3170,3170,3170,3170,0
20240725,090300,4802375,3170,3170,3170,3170,0
20240725,090200,4802375,3170,3170,3170,3170,75
20240725,090100,4564625,3175,3175,3175,3175,33
20240725,090000,4459850,3145,3145,3160,3145,1418