KissMeData/200780/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,203200,13987430,5720,5710,5720,5700,59
20240725,203100,13987430,5720,5720,5720,5720,0
20240725,203000,13987430,5720,5720,5720,5720,0
20240725,202900,13987430,5720,5720,5720,5720,0
20240725,202800,13987430,5720,5720,5720,5720,0
20240725,202700,13987430,5720,5720,5720,5720,0
20240725,202600,13987430,5720,5720,5720,5720,0
20240725,202500,13987430,5720,5720,5720,5720,0
20240725,202400,13987430,5720,5720,5720,5720,0
20240725,202300,13987430,5720,5720,5720,5720,0
20240725,202200,13987430,5720,5720,5720,5720,0
20240725,202100,13987430,5720,5720,5720,5720,0
20240725,202000,13987430,5720,5720,5720,5720,0
20240725,201900,13987430,5720,5720,5720,5720,0
20240725,201800,13987430,5720,5720,5720,5720,0
20240725,201700,13987430,5720,5720,5720,5720,0
20240725,201600,13987430,5720,5720,5720,5720,0
20240725,201500,13987430,5720,5720,5720,5720,0
20240725,201400,13987430,5720,5720,5720,5720,0
20240725,201300,13987430,5720,5720,5720,5720,0
20240725,201200,13987430,5720,5720,5720,5720,0
20240725,201100,13987430,5720,5720,5720,5720,0
20240725,201000,13987430,5720,5720,5720,5720,0
20240725,200900,13987430,5720,5720,5720,5720,0
20240725,200800,13987430,5720,5720,5720,5720,0
20240725,200700,13987430,5720,5720,5720,5720,0
20240725,200600,13987430,5720,5720,5720,5720,0
20240725,200500,13987430,5720,5720,5720,5720,0
20240725,200400,13987430,5720,5720,5720,5720,0
20240725,200300,13987430,5720,5720,5720,5720,0
20240725,200200,13987430,5720,5710,5720,5700,59
20240725,200100,13987430,5720,5720,5720,5720,0
20240725,200000,13987430,5720,5720,5720,5720,0
20240725,195900,13987430,5720,5720,5720,5720,0
20240725,195800,13987430,5720,5720,5720,5720,0
20240725,195700,13987430,5720,5720,5720,5720,0
20240725,195600,13987430,5720,5720,5720,5720,0
20240725,195500,13987430,5720,5720,5720,5720,0
20240725,195400,13987430,5720,5720,5720,5720,0
20240725,195300,13987430,5720,5720,5720,5720,0
20240725,195200,13987430,5720,5720,5720,5720,0
20240725,195100,13987430,5720,5720,5720,5720,0
20240725,195000,13987430,5720,5720,5720,5720,0
20240725,194900,13987430,5720,5720,5720,5720,0
20240725,194800,13987430,5720,5720,5720,5720,0
20240725,194700,13987430,5720,5720,5720,5720,0
20240725,194600,13987430,5720,5720,5720,5720,0
20240725,194500,13987430,5720,5720,5720,5720,0
20240725,194400,13987430,5720,5720,5720,5720,0
20240725,194300,13987430,5720,5720,5720,5720,0
20240725,194200,13987430,5720,5720,5720,5720,0
20240725,194100,13987430,5720,5720,5720,5720,0
20240725,194000,13987430,5720,5720,5720,5720,0
20240725,193900,13987430,5720,5720,5720,5720,0
20240725,193800,13987430,5720,5720,5720,5720,0
20240725,193700,13987430,5720,5720,5720,5720,0
20240725,193600,13987430,5720,5720,5720,5720,0
20240725,193500,13987430,5720,5720,5720,5720,0
20240725,193400,13987430,5720,5720,5720,5720,0
20240725,193300,13987430,5720,5720,5720,5720,0
20240725,193200,13987430,5720,5710,5720,5700,59
20240725,193100,13987430,5720,5720,5720,5720,0
20240725,193000,13987430,5720,5720,5720,5720,0
20240725,192900,13987430,5720,5720,5720,5720,0
20240725,192800,13987430,5720,5720,5720,5720,0
20240725,192700,13987430,5720,5720,5720,5720,0
20240725,192600,13987430,5720,5720,5720,5720,0
20240725,192500,13987430,5720,5720,5720,5720,0
20240725,192400,13987430,5720,5720,5720,5720,0
20240725,192300,13987430,5720,5720,5720,5720,0
20240725,192200,13987430,5720,5720,5720,5720,0
20240725,192100,13987430,5720,5720,5720,5720,0
20240725,192000,13987430,5720,5720,5720,5720,0
20240725,191900,13987430,5720,5720,5720,5720,0
20240725,191800,13987430,5720,5720,5720,5720,0
20240725,191700,13987430,5720,5720,5720,5720,0
20240725,191600,13987430,5720,5720,5720,5720,0
20240725,191500,13987430,5720,5720,5720,5720,0
20240725,191400,13987430,5720,5720,5720,5720,0
20240725,191300,13987430,5720,5720,5720,5720,0
20240725,191200,13987430,5720,5720,5720,5720,0
20240725,191100,13987430,5720,5720,5720,5720,0
20240725,191000,13987430,5720,5720,5720,5720,0
20240725,190900,13987430,5720,5720,5720,5720,0
20240725,190800,13987430,5720,5720,5720,5720,0
20240725,190700,13987430,5720,5720,5720,5720,0
20240725,190600,13987430,5720,5720,5720,5720,0
20240725,190500,13987430,5720,5720,5720,5720,0
20240725,190400,13987430,5720,5720,5720,5720,0
20240725,190300,13987430,5720,5720,5720,5720,0
20240725,190200,13987430,5720,5710,5720,5700,59
20240725,190100,13987430,5720,5720,5720,5720,0
20240725,190000,13987430,5720,5720,5720,5720,0
20240725,185900,13987430,5720,5720,5720,5720,0
20240725,185800,13987430,5720,5720,5720,5720,0
20240725,185700,13987430,5720,5720,5720,5720,0
20240725,185600,13987430,5720,5720,5720,5720,0
20240725,185500,13987430,5720,5720,5720,5720,0
20240725,185400,13987430,5720,5720,5720,5720,0
20240725,185300,13987430,5720,5720,5720,5720,0
20240725,185200,13987430,5720,5720,5720,5720,0
20240725,185100,13987430,5720,5720,5720,5720,0
20240725,185000,13987430,5720,5720,5720,5720,0
20240725,184900,13987430,5720,5720,5720,5720,0
20240725,184800,13987430,5720,5720,5720,5720,0
20240725,184700,13987430,5720,5720,5720,5720,0
20240725,184600,13987430,5720,5720,5720,5720,0
20240725,184500,13987430,5720,5720,5720,5720,0
20240725,184400,13987430,5720,5720,5720,5720,0
20240725,184300,13987430,5720,5720,5720,5720,0
20240725,184200,13987430,5720,5720,5720,5720,0
20240725,184100,13987430,5720,5720,5720,5720,0
20240725,184000,13987430,5720,5720,5720,5720,0
20240725,183900,13987430,5720,5720,5720,5720,0
20240725,183800,13987430,5720,5720,5720,5720,0
20240725,183700,13987430,5720,5720,5720,5720,0
20240725,183600,13987430,5720,5720,5720,5720,0
20240725,183500,13987430,5720,5720,5720,5720,0
20240725,183400,13987430,5720,5720,5720,5720,0
20240725,183300,13987430,5720,5720,5720,5720,0
20240725,183200,13987430,5720,5710,5720,5700,59
20240725,183100,13987430,5720,5720,5720,5720,0
20240725,183000,13987430,5720,5720,5720,5720,0
20240725,182900,13987430,5720,5720,5720,5720,0
20240725,182800,13987430,5720,5720,5720,5720,0
20240725,182700,13987430,5720,5720,5720,5720,0
20240725,182600,13987430,5720,5720,5720,5720,0
20240725,182500,13987430,5720,5720,5720,5720,0
20240725,182400,13987430,5720,5720,5720,5720,0
20240725,182300,13987430,5720,5720,5720,5720,0
20240725,182200,13987430,5720,5720,5720,5720,0
20240725,182100,13987430,5720,5720,5720,5720,0
20240725,182000,13987430,5720,5720,5720,5720,0
20240725,181900,13987430,5720,5720,5720,5720,0
20240725,181800,13987430,5720,5720,5720,5720,0
20240725,181700,13987430,5720,5720,5720,5720,0
20240725,181600,13987430,5720,5720,5720,5720,0
20240725,181500,13987430,5720,5720,5720,5720,0
20240725,181400,13987430,5720,5720,5720,5720,0
20240725,181300,13987430,5720,5720,5720,5720,0
20240725,181200,13987430,5720,5720,5720,5720,0
20240725,181100,13987430,5720,5720,5720,5720,0
20240725,181000,13987430,5720,5720,5720,5720,0
20240725,180900,13987430,5720,5720,5720,5720,0
20240725,180800,13987430,5720,5720,5720,5720,0
20240725,180700,13987430,5720,5720,5720,5720,0
20240725,180600,13987430,5720,5720,5720,5720,0
20240725,180500,13987430,5720,5720,5720,5720,0
20240725,180400,13987430,5720,5720,5720,5720,0
20240725,180300,13987430,5720,5720,5720,5720,0
20240725,180200,13987430,5720,5710,5720,5700,59
20240725,180100,13987430,5720,5720,5720,5720,0
20240725,180000,13987430,5720,5720,5720,5720,0
20240725,175900,13987430,5720,5720,5720,5720,0
20240725,175800,13987430,5720,5720,5720,5720,0
20240725,175700,13987430,5720,5720,5720,5720,0
20240725,175600,13987430,5720,5720,5720,5720,0
20240725,175500,13987430,5720,5720,5720,5720,0
20240725,175400,13987430,5720,5720,5720,5720,0
20240725,175300,13987430,5720,5720,5720,5720,0
20240725,175200,13987430,5720,5720,5720,5720,0
20240725,175100,13987430,5720,5720,5720,5720,0
20240725,175000,13987430,5720,5720,5720,5720,0
20240725,174900,13987430,5720,5720,5720,5720,0
20240725,174800,13987430,5720,5720,5720,5720,0
20240725,174700,13987430,5720,5720,5720,5720,0
20240725,174600,13987430,5720,5720,5720,5720,0
20240725,174500,13987430,5720,5720,5720,5720,0
20240725,174400,13987430,5720,5720,5720,5720,0
20240725,174300,13987430,5720,5720,5720,5720,0
20240725,174200,13987430,5720,5720,5720,5720,0
20240725,174100,13987430,5720,5720,5720,5720,0
20240725,174000,13987430,5720,5720,5720,5720,0
20240725,173900,13987430,5720,5720,5720,5720,0
20240725,173800,13987430,5720,5720,5720,5720,0
20240725,173700,13987430,5720,5720,5720,5720,0
20240725,173600,13987430,5720,5720,5720,5720,0
20240725,173500,13987430,5720,5720,5720,5720,0
20240725,173400,13987430,5720,5720,5720,5720,0
20240725,173300,13987430,5720,5720,5720,5720,0
20240725,173200,13987430,5720,5710,5720,5700,59
20240725,173100,13987430,5720,5720,5720,5720,0
20240725,173000,13987430,5720,5720,5720,5720,0
20240725,172900,13987430,5720,5720,5720,5720,0
20240725,172800,13987430,5720,5720,5720,5720,0
20240725,172700,13987430,5720,5720,5720,5720,0
20240725,172600,13987430,5720,5720,5720,5720,0
20240725,172500,13987430,5720,5720,5720,5720,0
20240725,172400,13987430,5720,5720,5720,5720,0
20240725,172300,13987430,5720,5720,5720,5720,0
20240725,172200,13987430,5720,5720,5720,5720,0
20240725,172100,13987430,5720,5720,5720,5720,0
20240725,172000,13987430,5720,5720,5720,5720,0
20240725,171900,13987430,5720,5720,5720,5720,0
20240725,171800,13987430,5720,5720,5720,5720,0
20240725,171700,13987430,5720,5720,5720,5720,0
20240725,171600,13987430,5720,5720,5720,5720,0
20240725,171500,13987430,5720,5720,5720,5720,0
20240725,171400,13987430,5720,5720,5720,5720,0
20240725,171300,13987430,5720,5720,5720,5720,0
20240725,171200,13987430,5720,5720,5720,5720,0
20240725,171100,13987430,5720,5720,5720,5720,0
20240725,171000,13987430,5720,5720,5720,5720,0
20240725,170900,13987430,5720,5720,5720,5720,0
20240725,170800,13987430,5720,5720,5720,5720,0
20240725,170700,13987430,5720,5720,5720,5720,0
20240725,170600,13987430,5720,5720,5720,5720,0
20240725,170500,13987430,5720,5720,5720,5720,0
20240725,170400,13987430,5720,5720,5720,5720,0
20240725,170300,13987430,5720,5720,5720,5720,0
20240725,170200,13987430,5720,5710,5720,5700,59
20240725,170100,13987430,5720,5720,5720,5720,0
20240725,170000,13987430,5720,5720,5720,5720,0
20240725,165900,13987430,5720,5720,5720,5720,0
20240725,165800,13987430,5720,5720,5720,5720,0
20240725,165700,13987430,5720,5720,5720,5720,0
20240725,165600,13987430,5720,5720,5720,5720,0
20240725,165500,13987430,5720,5720,5720,5720,0
20240725,165400,13987430,5720,5720,5720,5720,0
20240725,165300,13987430,5720,5720,5720,5720,0
20240725,165200,13987430,5720,5720,5720,5720,0
20240725,165100,13987430,5720,5720,5720,5720,0
20240725,165000,13987430,5720,5720,5720,5720,0
20240725,164900,13987430,5720,5720,5720,5720,0
20240725,164800,13987430,5720,5720,5720,5720,0
20240725,164700,13987430,5720,5720,5720,5720,0
20240725,164600,13987430,5720,5720,5720,5720,0
20240725,164500,13987430,5720,5720,5720,5720,0
20240725,164400,13987430,5720,5720,5720,5720,0
20240725,164300,13987430,5720,5720,5720,5720,0
20240725,164200,13987430,5720,5720,5720,5720,0
20240725,164100,13987430,5720,5720,5720,5720,0
20240725,164000,13987430,5720,5720,5720,5720,0
20240725,163900,13987430,5720,5720,5720,5720,0
20240725,163800,13987430,5720,5720,5720,5720,0
20240725,163700,13987430,5720,5720,5720,5720,0
20240725,163600,13987430,5720,5720,5720,5720,0
20240725,163500,13987430,5720,5720,5720,5720,0
20240725,163400,13987430,5720,5720,5720,5720,0
20240725,163300,13987430,5720,5720,5720,5720,0
20240725,163200,13987430,5720,5710,5720,5700,59
20240725,163100,13987430,5720,5720,5720,5720,0
20240725,163000,13987430,5720,5720,5720,5720,0
20240725,162900,13987430,5720,5720,5720,5720,0
20240725,162800,13987430,5720,5720,5720,5720,0
20240725,162700,13987430,5720,5720,5720,5720,0
20240725,162600,13987430,5720,5720,5720,5720,0
20240725,162500,13987430,5720,5720,5720,5720,0
20240725,162400,13987430,5720,5720,5720,5720,0
20240725,162300,13987430,5720,5720,5720,5720,0
20240725,162200,13987430,5720,5720,5720,5720,0
20240725,162100,13987430,5720,5720,5720,5720,0
20240725,162000,13987430,5720,5720,5720,5720,0
20240725,161900,13987430,5720,5720,5720,5720,0
20240725,161800,13987430,5720,5720,5720,5720,0
20240725,161700,13987430,5720,5720,5720,5720,0
20240725,161600,13987430,5720,5720,5720,5720,0
20240725,161500,13987430,5720,5720,5720,5720,0
20240725,161400,13987430,5720,5720,5720,5720,0
20240725,161300,13987430,5720,5720,5720,5720,0
20240725,161200,13987430,5720,5720,5720,5720,0
20240725,161100,13987430,5720,5720,5720,5720,0
20240725,161000,13987430,5720,5720,5720,5720,0
20240725,160900,13987430,5720,5720,5720,5720,0
20240725,160800,13987430,5720,5720,5720,5720,0
20240725,160700,13987430,5720,5720,5720,5720,0
20240725,160600,13987430,5720,5720,5720,5720,0
20240725,160500,13987430,5720,5720,5720,5720,0
20240725,160400,13987430,5720,5720,5720,5720,0
20240725,160300,13987430,5720,5720,5720,5720,0
20240725,160200,13987430,5720,5710,5720,5700,59
20240725,160100,13987430,5720,5720,5720,5720,0
20240725,160000,13987430,5720,5720,5720,5720,0
20240725,155900,13987430,5720,5720,5720,5720,0
20240725,155800,13987430,5720,5720,5720,5720,0
20240725,155700,13987430,5720,5720,5720,5720,0
20240725,155600,13987430,5720,5720,5720,5720,0
20240725,155500,13987430,5720,5720,5720,5720,0
20240725,155400,13987430,5720,5720,5720,5720,0
20240725,155300,13987430,5720,5720,5720,5720,0
20240725,155200,13987430,5720,5720,5720,5720,0
20240725,155100,13987430,5720,5720,5720,5720,0
20240725,155000,13987430,5720,5720,5720,5720,0
20240725,154900,13987430,5720,5720,5720,5720,0
20240725,154800,13987430,5720,5720,5720,5720,0
20240725,154700,13987430,5720,5720,5720,5720,0
20240725,154600,13987430,5720,5720,5720,5720,0
20240725,154500,13987430,5720,5720,5720,5720,0
20240725,154400,13987430,5720,5720,5720,5720,0
20240725,154300,13987430,5720,5720,5720,5720,0
20240725,154200,13987430,5720,5720,5720,5720,0
20240725,154100,13987430,5720,5720,5720,5720,0
20240725,154000,13987430,5720,5720,5720,5720,0
20240725,153900,13987430,5720,5720,5720,5720,0
20240725,153800,13987430,5720,5720,5720,5720,0
20240725,153700,13987430,5720,5720,5720,5720,0
20240725,153600,13987430,5720,5720,5720,5720,0
20240725,153500,13987430,5720,5720,5720,5720,0
20240725,153400,13987430,5720,5720,5720,5720,0
20240725,153300,13987430,5720,5720,5720,5720,0
20240725,153200,13987430,5720,5710,5720,5700,59
20240725,153100,13987430,5720,5720,5720,5720,0
20240725,153000,13987430,5720,5720,5720,5720,0
20240725,152900,13987430,5720,5720,5720,5720,0
20240725,152800,13987430,5720,5720,5720,5720,0
20240725,152700,13987430,5720,5720,5720,5720,0
20240725,152600,13987430,5720,5720,5720,5720,0
20240725,152500,13987430,5720,5720,5720,5720,0
20240725,152400,13987430,5720,5720,5720,5720,0
20240725,152300,13987430,5720,5720,5720,5720,0
20240725,152200,13987430,5720,5720,5720,5720,0
20240725,152100,13987430,5720,5720,5720,5720,0
20240725,152000,13987430,5720,5720,5720,5720,0
20240725,151900,13987430,5720,5720,5720,5720,0
20240725,151800,13987430,5720,5710,5720,5700,59
20240725,151700,13651030,5720,5720,5720,5720,0
20240725,151600,13651030,5720,5720,5720,5720,0
20240725,151500,13651030,5720,5720,5720,5720,10
20240725,151400,13593830,5720,5720,5720,5720,0
20240725,151300,13593830,5720,5720,5720,5720,0
20240725,151200,13593830,5720,5720,5720,5720,0
20240725,151100,13593830,5720,5720,5720,5720,2
20240725,151000,13582390,5730,5730,5730,5730,0
20240725,150900,13582390,5730,5730,5730,5730,0
20240725,150800,13582390,5730,5730,5730,5730,0
20240725,150700,13582390,5730,5730,5730,5730,0
20240725,150600,13582390,5730,5730,5730,5730,0
20240725,150500,13582390,5730,5730,5730,5730,0
20240725,150400,13582390,5730,5730,5730,5730,0
20240725,150300,13582390,5730,5730,5730,5730,0
20240725,150200,13582390,5730,5730,5730,5730,0
20240725,150100,13582390,5730,5730,5730,5730,0
20240725,150000,13582390,5730,5730,5730,5730,0
20240725,145900,13582390,5730,5730,5730,5730,0
20240725,145800,13582390,5730,5730,5730,5730,0
20240725,145700,13582390,5730,5730,5730,5730,0
20240725,145600,13582390,5730,5730,5730,5730,0
20240725,145500,13582390,5730,5730,5730,5730,0
20240725,145400,13582390,5730,5730,5730,5730,0
20240725,145300,13582390,5730,5730,5730,5730,0
20240725,145200,13582390,5730,5730,5730,5730,0
20240725,145100,13582390,5730,5730,5730,5730,0
20240725,145000,13582390,5730,5730,5730,5730,0
20240725,144900,13582390,5730,5730,5730,5730,0
20240725,144800,13582390,5730,5730,5730,5730,0
20240725,144700,13582390,5730,5730,5730,5730,0
20240725,144600,13582390,5730,5730,5730,5730,0
20240725,144500,13582390,5730,5730,5730,5730,0
20240725,144400,13582390,5730,5730,5730,5730,0
20240725,144300,13582390,5730,5730,5730,5730,0
20240725,144200,13582390,5730,5730,5730,5730,0
20240725,144100,13582390,5730,5730,5730,5730,0
20240725,144000,13582390,5730,5730,5730,5730,0
20240725,143900,13582390,5730,5730,5730,5730,0
20240725,143800,13582390,5730,5730,5730,5730,0
20240725,143700,13582390,5730,5730,5730,5730,0
20240725,143600,13582390,5730,5730,5730,5730,0
20240725,143500,13582390,5730,5730,5730,5730,0
20240725,143400,13582390,5730,5730,5730,5730,0
20240725,143300,13582390,5730,5730,5730,5730,0
20240725,143200,13582390,5730,5730,5730,5730,0
20240725,143100,13582390,5730,5730,5730,5730,0
20240725,143000,13582390,5730,5730,5730,5730,0
20240725,142900,13582390,5730,5730,5730,5730,0
20240725,142800,13582390,5730,5730,5730,5730,1
20240725,142700,13576660,5730,5730,5730,5730,0
20240725,142600,13576660,5730,5730,5730,5730,0
20240725,142500,13576660,5730,5730,5730,5730,0
20240725,142400,13576660,5730,5730,5730,5730,0
20240725,142300,13576660,5730,5730,5730,5730,0
20240725,142200,13576660,5730,5730,5730,5730,0
20240725,142100,13576660,5730,5730,5730,5730,0
20240725,142000,13576660,5730,5730,5730,5730,0
20240725,141900,13576660,5730,5730,5730,5730,0
20240725,141800,13576660,5730,5730,5730,5730,0
20240725,141700,13576660,5730,5730,5730,5730,0
20240725,141600,13576660,5730,5730,5730,5730,1
20240725,141500,13570930,5710,5710,5710,5710,0
20240725,141400,13570930,5710,5710,5710,5710,0
20240725,141300,13570930,5710,5710,5710,5710,0
20240725,141200,13570930,5710,5710,5710,5710,0
20240725,141100,13570930,5710,5710,5710,5710,0
20240725,141000,13570930,5710,5710,5710,5710,0
20240725,140900,13570930,5710,5710,5710,5710,0
20240725,140800,13570930,5710,5710,5710,5710,0
20240725,140700,13570930,5710,5710,5710,5710,0
20240725,140600,13570930,5710,5710,5710,5710,0
20240725,140500,13570930,5710,5710,5710,5710,0
20240725,140400,13570930,5710,5710,5710,5710,0
20240725,140300,13570930,5710,5710,5710,5710,0
20240725,140200,13570930,5710,5710,5710,5710,0
20240725,140100,13570930,5710,5710,5710,5710,0
20240725,140000,13570930,5710,5710,5710,5710,0
20240725,135900,13570930,5710,5710,5710,5710,0
20240725,135800,13570930,5710,5710,5710,5710,0
20240725,135700,13570930,5710,5710,5710,5710,0
20240725,135600,13570930,5710,5710,5710,5710,0
20240725,135500,13570930,5710,5710,5710,5710,0
20240725,135400,13570930,5710,5710,5710,5710,0
20240725,135300,13570930,5710,5710,5710,5710,0
20240725,135200,13570930,5710,5710,5710,5710,0
20240725,135100,13570930,5710,5710,5710,5710,0
20240725,135000,13570930,5710,5710,5710,5710,0
20240725,134900,13570930,5710,5710,5710,5710,0
20240725,134800,13570930,5710,5710,5710,5710,0
20240725,134700,13570930,5710,5710,5710,5710,0
20240725,134600,13570930,5710,5710,5710,5710,0
20240725,134500,13570930,5710,5710,5710,5710,0
20240725,134400,13570930,5710,5710,5710,5710,0
20240725,134300,13570930,5710,5710,5710,5710,0
20240725,134200,13570930,5710,5710,5710,5710,0
20240725,134100,13570930,5710,5710,5710,5710,0
20240725,134000,13570930,5710,5710,5710,5710,0
20240725,133900,13570930,5710,5710,5710,5710,0
20240725,133800,13570930,5710,5710,5710,5710,0
20240725,133700,13570930,5710,5710,5710,5710,0
20240725,133600,13570930,5710,5710,5710,5710,0
20240725,133500,13570930,5710,5710,5710,5710,1
20240725,133400,13565220,5720,5720,5720,5720,0
20240725,133300,13565220,5720,5720,5720,5720,0
20240725,133200,13565220,5720,5720,5720,5720,0
20240725,133100,13565220,5720,5720,5720,5720,0
20240725,133000,13565220,5720,5720,5720,5720,0
20240725,132900,13565220,5720,5720,5720,5720,0
20240725,132800,13565220,5720,5720,5720,5720,0
20240725,132700,13565220,5720,5720,5720,5720,0
20240725,132600,13565220,5720,5720,5720,5720,0
20240725,132500,13565220,5720,5720,5720,5720,0
20240725,132400,13565220,5720,5720,5720,5720,0
20240725,132300,13565220,5720,5720,5720,5720,0
20240725,132200,13565220,5720,5720,5720,5720,1
20240725,132100,13559500,5730,5730,5730,5730,0
20240725,132000,13559500,5730,5730,5730,5730,0
20240725,131900,13559500,5730,5730,5730,5730,0
20240725,131800,13559500,5730,5730,5730,5730,0
20240725,131700,13559500,5730,5730,5730,5730,0
20240725,131600,13559500,5730,5730,5730,5730,0
20240725,131500,13559500,5730,5730,5730,5730,0
20240725,131400,13559500,5730,5730,5730,5730,0
20240725,131300,13559500,5730,5730,5730,5730,0
20240725,131200,13559500,5730,5730,5730,5730,0
20240725,131100,13559500,5730,5730,5730,5730,0
20240725,131000,13559500,5730,5730,5730,5730,0
20240725,130900,13559500,5730,5730,5730,5730,0
20240725,130800,13559500,5730,5730,5730,5730,0
20240725,130700,13559500,5730,5730,5730,5730,0
20240725,130600,13559500,5730,5730,5730,5730,0
20240725,130500,13559500,5730,5730,5730,5730,0
20240725,130400,13559500,5730,5730,5730,5730,0
20240725,130300,13559500,5730,5730,5730,5730,0
20240725,130200,13559500,5730,5730,5730,5730,1
20240725,130100,13553770,5730,5730,5730,5730,0
20240725,130000,13553770,5730,5730,5730,5730,0
20240725,125900,13553770,5730,5730,5730,5730,0
20240725,125800,13553770,5730,5730,5730,5730,0
20240725,125700,13553770,5730,5730,5730,5730,0
20240725,125600,13553770,5730,5730,5730,5730,0
20240725,125500,13553770,5730,5730,5730,5730,0
20240725,125400,13553770,5730,5730,5730,5730,35
20240725,125300,13353220,5730,5730,5730,5730,0
20240725,125200,13353220,5730,5730,5730,5730,0
20240725,125100,13353220,5730,5730,5730,5730,0
20240725,125000,13353220,5730,5730,5730,5730,0
20240725,124900,13353220,5730,5730,5730,5730,0
20240725,124800,13353220,5730,5730,5730,5730,0
20240725,124700,13353220,5730,5730,5730,5730,0
20240725,124600,13353220,5730,5730,5730,5730,0
20240725,124500,13353220,5730,5730,5730,5730,0
20240725,124400,13353220,5730,5730,5730,5730,0
20240725,124300,13353220,5730,5730,5730,5730,0
20240725,124200,13353220,5730,5730,5730,5730,0
20240725,124100,13353220,5730,5730,5730,5730,0
20240725,124000,13353220,5730,5730,5730,5730,0
20240725,123900,13353220,5730,5730,5730,5730,0
20240725,123800,13353220,5730,5730,5730,5730,0
20240725,123700,13353220,5730,5730,5730,5730,0
20240725,123600,13353220,5730,5730,5730,5730,0
20240725,123500,13353220,5730,5730,5730,5730,1
20240725,123400,13347490,5720,5720,5720,5720,0
20240725,123300,13347490,5720,5720,5720,5720,0
20240725,123200,13347490,5720,5720,5720,5720,0
20240725,123100,13347490,5720,5720,5720,5720,0
20240725,123000,13347490,5720,5720,5720,5720,0
20240725,122900,13347490,5720,5720,5720,5720,0
20240725,122800,13347490,5720,5720,5720,5720,0
20240725,122700,13347490,5720,5720,5720,5720,0
20240725,122600,13347490,5720,5720,5720,5720,0
20240725,122500,13347490,5720,5720,5720,5720,1
20240725,122400,13341770,5730,5730,5730,5730,0
20240725,122300,13341770,5730,5730,5730,5730,0
20240725,122200,13341770,5730,5730,5730,5730,0
20240725,122100,13341770,5730,5730,5730,5730,0
20240725,122000,13341770,5730,5730,5730,5730,0
20240725,121900,13341770,5730,5730,5730,5730,0
20240725,121800,13341770,5730,5730,5730,5730,0
20240725,121700,13341770,5730,5730,5730,5730,0
20240725,121600,13341770,5730,5730,5730,5730,62
20240725,121500,12986510,5730,5730,5730,5730,209
20240725,121400,11788940,5730,5720,5730,5720,30
20240725,121300,11617310,5720,5720,5720,5720,0
20240725,121200,11617310,5720,5720,5720,5720,0
20240725,121100,11617310,5720,5720,5720,5720,0
20240725,121000,11617310,5720,5720,5720,5720,0
20240725,120900,11617310,5720,5720,5720,5720,0
20240725,120800,11617310,5720,5720,5720,5720,0
20240725,120700,11617310,5720,5720,5720,5720,0
20240725,120600,11617310,5720,5720,5720,5720,0
20240725,120500,11617310,5720,5720,5720,5720,0
20240725,120400,11617310,5720,5720,5720,5720,0
20240725,120300,11617310,5720,5720,5720,5720,0
20240725,120200,11617310,5720,5720,5720,5720,0
20240725,120100,11617310,5720,5720,5720,5720,0
20240725,120000,11617310,5720,5720,5720,5720,0
20240725,115900,11617310,5720,5720,5720,5720,0
20240725,115800,11617310,5720,5720,5720,5720,0
20240725,115700,11617310,5720,5720,5720,5720,0
20240725,115600,11617310,5720,5720,5720,5720,0
20240725,115500,11617310,5720,5720,5720,5720,0
20240725,115400,11617310,5720,5720,5720,5720,0
20240725,115300,11617310,5720,5720,5720,5720,0
20240725,115200,11617310,5720,5720,5720,5720,0
20240725,115100,11617310,5720,5720,5720,5720,0
20240725,115000,11617310,5720,5720,5720,5720,0
20240725,114900,11617310,5720,5720,5720,5720,0
20240725,114800,11617310,5720,5720,5720,5720,0
20240725,114700,11617310,5720,5720,5720,5720,0
20240725,114600,11617310,5720,5720,5720,5720,0
20240725,114500,11617310,5720,5720,5720,5720,0
20240725,114400,11617310,5720,5720,5720,5720,0
20240725,114300,11617310,5720,5720,5720,5720,0
20240725,114200,11617310,5720,5720,5720,5720,0
20240725,114100,11617310,5720,5720,5720,5720,0
20240725,114000,11617310,5720,5720,5720,5720,0
20240725,113900,11617310,5720,5720,5720,5720,7
20240725,113800,11577270,5720,5720,5720,5720,0
20240725,113700,11577270,5720,5720,5720,5720,0
20240725,113600,11577270,5720,5720,5720,5720,0
20240725,113500,11577270,5720,5720,5720,5720,0
20240725,113400,11577270,5720,5720,5720,5720,0
20240725,113300,11577270,5720,5720,5720,5720,0
20240725,113200,11577270,5720,5720,5720,5720,0
20240725,113100,11577270,5720,5720,5720,5720,0
20240725,113000,11577270,5720,5720,5720,5720,0
20240725,112900,11577270,5720,5720,5720,5720,0
20240725,112800,11577270,5720,5720,5720,5720,0
20240725,112700,11577270,5720,5720,5720,5720,0
20240725,112600,11577270,5720,5720,5720,5720,0
20240725,112500,11577270,5720,5720,5720,5720,0
20240725,112400,11577270,5720,5720,5720,5720,0
20240725,112300,11577270,5720,5720,5720,5720,0
20240725,112200,11577270,5720,5720,5720,5720,0
20240725,112100,11577270,5720,5680,5720,5680,2
20240725,112000,11565870,5720,5720,5720,5720,0
20240725,111900,11565870,5720,5720,5720,5720,0
20240725,111800,11565870,5720,5720,5720,5720,0
20240725,111700,11565870,5720,5720,5720,5720,0
20240725,111600,11565870,5720,5720,5720,5720,0
20240725,111500,11565870,5720,5720,5720,5720,0
20240725,111400,11565870,5720,5720,5720,5720,0
20240725,111300,11565870,5720,5720,5720,5720,1
20240725,111200,11560150,5730,5730,5730,5730,0
20240725,111100,11560150,5730,5730,5730,5730,0
20240725,111000,11560150,5730,5730,5730,5730,0
20240725,110900,11560150,5730,5730,5730,5730,0
20240725,110800,11560150,5730,5730,5730,5730,0
20240725,110700,11560150,5730,5730,5730,5730,0
20240725,110600,11560150,5730,5730,5730,5730,0
20240725,110500,11560150,5730,5730,5730,5730,0
20240725,110400,11560150,5730,5730,5730,5730,0
20240725,110300,11560150,5730,5730,5730,5730,0
20240725,110200,11560150,5730,5730,5730,5730,0
20240725,110100,11560150,5730,5730,5730,5730,0
20240725,110000,11560150,5730,5730,5730,5730,0
20240725,105900,11560150,5730,5730,5730,5730,0
20240725,105800,11560150,5730,5730,5730,5730,0
20240725,105700,11560150,5730,5730,5730,5730,0
20240725,105600,11560150,5730,5730,5730,5730,0
20240725,105500,11560150,5730,5730,5730,5730,0
20240725,105400,11560150,5730,5730,5730,5730,0
20240725,105300,11560150,5730,5730,5730,5730,0
20240725,105200,11560150,5730,5730,5730,5730,0
20240725,105100,11560150,5730,5730,5730,5730,0
20240725,105000,11560150,5730,5730,5730,5730,0
20240725,104900,11560150,5730,5730,5730,5730,1
20240725,104800,11554420,5740,5740,5740,5740,0
20240725,104700,11554420,5740,5740,5740,5740,0
20240725,104600,11554420,5740,5740,5740,5740,0
20240725,104500,11554420,5740,5740,5740,5740,0
20240725,104400,11554420,5740,5740,5740,5740,0
20240725,104300,11554420,5740,5740,5740,5740,0
20240725,104200,11554420,5740,5740,5740,5740,0
20240725,104100,11554420,5740,5740,5740,5740,0
20240725,104000,11554420,5740,5740,5740,5740,0
20240725,103900,11554420,5740,5740,5740,5740,0
20240725,103800,11554420,5740,5740,5740,5740,0
20240725,103700,11554420,5740,5740,5740,5740,0
20240725,103600,11554420,5740,5740,5740,5740,0
20240725,103500,11554420,5740,5740,5740,5740,0
20240725,103400,11554420,5740,5740,5740,5740,0
20240725,103300,11554420,5740,5740,5740,5740,0
20240725,103200,11554420,5740,5740,5740,5740,0
20240725,103100,11554420,5740,5740,5740,5740,0
20240725,103000,11554420,5740,5740,5740,5740,0
20240725,102900,11554420,5740,5720,5740,5720,15
20240725,102800,11468470,5730,5730,5730,5730,0
20240725,102700,11468470,5730,5730,5730,5730,0
20240725,102600,11468470,5730,5730,5730,5730,0
20240725,102500,11468470,5730,5730,5730,5730,0
20240725,102400,11468470,5730,5730,5730,5730,0
20240725,102300,11468470,5730,5730,5730,5730,0
20240725,102200,11468470,5730,5730,5730,5730,0
20240725,102100,11468470,5730,5730,5730,5730,0
20240725,102000,11468470,5730,5730,5730,5730,0
20240725,101900,11468470,5730,5730,5730,5730,0
20240725,101800,11468470,5730,5730,5730,5730,0
20240725,101700,11468470,5730,5730,5730,5730,0
20240725,101600,11468470,5730,5730,5730,5730,0
20240725,101500,11468470,5730,5730,5730,5730,0
20240725,101400,11468470,5730,5730,5730,5730,0
20240725,101300,11468470,5730,5650,5730,5650,7
20240725,101200,11428600,5640,5640,5640,5640,0
20240725,101100,11428600,5640,5640,5640,5640,0
20240725,101000,11428600,5640,5680,5680,5640,102
20240725,100900,10852370,5740,5740,5740,5740,0
20240725,100800,10852370,5740,5740,5740,5740,0
20240725,100700,10852370,5740,5740,5740,5740,0
20240725,100600,10852370,5740,5740,5740,5740,0
20240725,100500,10852370,5740,5740,5740,5740,0
20240725,100400,10852370,5740,5740,5740,5740,0
20240725,100300,10852370,5740,5740,5740,5740,0
20240725,100200,10852370,5740,5740,5740,5740,1
20240725,100100,10846630,5740,5740,5740,5740,0
20240725,100000,10846630,5740,5740,5740,5740,0
20240725,095900,10846630,5740,5740,5740,5740,0
20240725,095800,10846630,5740,5740,5740,5740,4
20240725,095700,10823670,5750,5750,5750,5750,0
20240725,095600,10823670,5750,5750,5750,5750,0
20240725,095500,10823670,5750,5750,5750,5750,0
20240725,095400,10823670,5750,5750,5750,5750,0
20240725,095300,10823670,5750,5750,5750,5750,0
20240725,095200,10823670,5750,5750,5750,5750,0
20240725,095100,10823670,5750,5750,5750,5750,0
20240725,095000,10823670,5750,5750,5750,5750,0
20240725,094900,10823670,5750,5750,5750,5750,0
20240725,094800,10823670,5750,5750,5750,5750,0
20240725,094700,10823670,5750,5750,5750,5750,0
20240725,094600,10823670,5750,5750,5750,5750,0
20240725,094500,10823670,5750,5750,5750,5750,0
20240725,094400,10823670,5750,5750,5750,5750,0
20240725,094300,10823670,5750,5670,5750,5640,50
20240725,094200,10539570,5740,5740,5740,5740,0
20240725,094100,10539570,5740,5720,5740,5720,3
20240725,094000,10522380,5710,5710,5710,5710,0
20240725,093900,10522380,5710,5710,5710,5710,0
20240725,093800,10522380,5710,5710,5710,5710,0
20240725,093700,10522380,5710,5660,5710,5660,161
20240725,093600,9611070,5660,5680,5680,5660,240
20240725,093500,8252430,5740,5740,5740,5740,0
20240725,093400,8252430,5740,5710,5740,5710,3
20240725,093300,8235250,5670,5710,5710,5670,89
20240725,093200,7730460,5730,5730,5730,5730,0
20240725,093100,7730460,5730,5730,5730,5730,0
20240725,093000,7730460,5730,5730,5730,5730,0
20240725,092900,7730460,5730,5730,5730,5730,307
20240725,092800,5971350,5730,5730,5730,5730,4
20240725,092700,5948430,5740,5740,5740,5740,0
20240725,092600,5948430,5740,5740,5740,5740,0
20240725,092500,5948430,5740,5740,5740,5740,0
20240725,092400,5948430,5740,5740,5740,5740,0
20240725,092300,5948430,5740,5730,5740,5730,2
20240725,092200,5936960,5690,5690,5690,5690,0
20240725,092100,5936960,5690,5690,5690,5690,0
20240725,092000,5936960,5690,5690,5690,5690,0
20240725,091900,5936960,5690,5700,5700,5690,29
20240725,091800,5771830,5740,5740,5740,5740,1
20240725,091700,5766090,5740,5740,5740,5740,0
20240725,091600,5766090,5740,5740,5740,5740,1
20240725,091500,5760350,5710,5710,5710,5710,20
20240725,091400,5646150,5720,5720,5720,5720,0
20240725,091300,5646150,5720,5740,5740,5720,101
20240725,091200,5068410,5750,5750,5750,5750,0
20240725,091100,5068410,5750,5650,5750,5650,64
20240725,091000,4704920,5650,5640,5650,5640,8
20240725,090900,4659770,5630,5630,5630,5630,1
20240725,090800,4654140,5570,5570,5570,5570,7
20240725,090700,4615150,5580,5620,5650,5580,163
20240725,090600,3701910,5620,5670,5670,5620,40
20240725,090500,3476350,5680,5680,5680,5680,16
20240725,090400,3385470,5740,5740,5740,5740,1
20240725,090300,3379730,5750,5750,5750,5750,0
20240725,090200,3379730,5750,5750,5750,5750,0
20240725,090100,3379730,5750,5750,5750,5750,0
20240725,090000,3379730,5750,5680,5750,5680,595