KissMeData/106240/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,200800,56682337,1181,1181,1181,1181,1453
20240725,200700,56682337,1181,1181,1181,1181,0
20240725,200600,56682337,1181,1181,1181,1181,0
20240725,200500,56682337,1181,1181,1181,1181,0
20240725,200400,56682337,1181,1181,1181,1181,0
20240725,200300,56682337,1181,1181,1181,1181,0
20240725,200200,56682337,1181,1181,1181,1181,0
20240725,200100,56682337,1181,1181,1181,1181,0
20240725,200000,56682337,1181,1181,1181,1181,0
20240725,195900,56682337,1181,1181,1181,1181,0
20240725,195800,56682337,1181,1181,1181,1181,0
20240725,195700,56682337,1181,1181,1181,1181,0
20240725,195600,56682337,1181,1181,1181,1181,0
20240725,195500,56682337,1181,1181,1181,1181,0
20240725,195400,56682337,1181,1181,1181,1181,0
20240725,195300,56682337,1181,1181,1181,1181,0
20240725,195200,56682337,1181,1181,1181,1181,0
20240725,195100,56682337,1181,1181,1181,1181,0
20240725,195000,56682337,1181,1181,1181,1181,0
20240725,194900,56682337,1181,1181,1181,1181,0
20240725,194800,56682337,1181,1181,1181,1181,0
20240725,194700,56682337,1181,1181,1181,1181,0
20240725,194600,56682337,1181,1181,1181,1181,0
20240725,194500,56682337,1181,1181,1181,1181,0
20240725,194400,56682337,1181,1181,1181,1181,0
20240725,194300,56682337,1181,1181,1181,1181,0
20240725,194200,56682337,1181,1181,1181,1181,0
20240725,194100,56682337,1181,1181,1181,1181,0
20240725,194000,56682337,1181,1181,1181,1181,0
20240725,193900,56682337,1181,1181,1181,1181,0
20240725,193800,56682337,1181,1181,1181,1181,1453
20240725,193700,56682337,1181,1181,1181,1181,0
20240725,193600,56682337,1181,1181,1181,1181,0
20240725,193500,56682337,1181,1181,1181,1181,0
20240725,193400,56682337,1181,1181,1181,1181,0
20240725,193300,56682337,1181,1181,1181,1181,0
20240725,193200,56682337,1181,1181,1181,1181,0
20240725,193100,56682337,1181,1181,1181,1181,0
20240725,193000,56682337,1181,1181,1181,1181,0
20240725,192900,56682337,1181,1181,1181,1181,0
20240725,192800,56682337,1181,1181,1181,1181,0
20240725,192700,56682337,1181,1181,1181,1181,0
20240725,192600,56682337,1181,1181,1181,1181,0
20240725,192500,56682337,1181,1181,1181,1181,0
20240725,192400,56682337,1181,1181,1181,1181,0
20240725,192300,56682337,1181,1181,1181,1181,0
20240725,192200,56682337,1181,1181,1181,1181,0
20240725,192100,56682337,1181,1181,1181,1181,0
20240725,192000,56682337,1181,1181,1181,1181,0
20240725,191900,56682337,1181,1181,1181,1181,0
20240725,191800,56682337,1181,1181,1181,1181,0
20240725,191700,56682337,1181,1181,1181,1181,0
20240725,191600,56682337,1181,1181,1181,1181,0
20240725,191500,56682337,1181,1181,1181,1181,0
20240725,191400,56682337,1181,1181,1181,1181,0
20240725,191300,56682337,1181,1181,1181,1181,0
20240725,191200,56682337,1181,1181,1181,1181,0
20240725,191100,56682337,1181,1181,1181,1181,0
20240725,191000,56682337,1181,1181,1181,1181,0
20240725,190900,56682337,1181,1181,1181,1181,0
20240725,190800,56682337,1181,1181,1181,1181,1453
20240725,190700,56682337,1181,1181,1181,1181,0
20240725,190600,56682337,1181,1181,1181,1181,0
20240725,190500,56682337,1181,1181,1181,1181,0
20240725,190400,56682337,1181,1181,1181,1181,0
20240725,190300,56682337,1181,1181,1181,1181,0
20240725,190200,56682337,1181,1181,1181,1181,0
20240725,190100,56682337,1181,1181,1181,1181,0
20240725,190000,56682337,1181,1181,1181,1181,0
20240725,185900,56682337,1181,1181,1181,1181,0
20240725,185800,56682337,1181,1181,1181,1181,0
20240725,185700,56682337,1181,1181,1181,1181,0
20240725,185600,56682337,1181,1181,1181,1181,0
20240725,185500,56682337,1181,1181,1181,1181,0
20240725,185400,56682337,1181,1181,1181,1181,0
20240725,185300,56682337,1181,1181,1181,1181,0
20240725,185200,56682337,1181,1181,1181,1181,0
20240725,185100,56682337,1181,1181,1181,1181,0
20240725,185000,56682337,1181,1181,1181,1181,0
20240725,184900,56682337,1181,1181,1181,1181,0
20240725,184800,56682337,1181,1181,1181,1181,0
20240725,184700,56682337,1181,1181,1181,1181,0
20240725,184600,56682337,1181,1181,1181,1181,0
20240725,184500,56682337,1181,1181,1181,1181,0
20240725,184400,56682337,1181,1181,1181,1181,0
20240725,184300,56682337,1181,1181,1181,1181,0
20240725,184200,56682337,1181,1181,1181,1181,0
20240725,184100,56682337,1181,1181,1181,1181,0
20240725,184000,56682337,1181,1181,1181,1181,0
20240725,183900,56682337,1181,1181,1181,1181,0
20240725,183800,56682337,1181,1181,1181,1181,1453
20240725,183700,56682337,1181,1181,1181,1181,0
20240725,183600,56682337,1181,1181,1181,1181,0
20240725,183500,56682337,1181,1181,1181,1181,0
20240725,183400,56682337,1181,1181,1181,1181,0
20240725,183300,56682337,1181,1181,1181,1181,0
20240725,183200,56682337,1181,1181,1181,1181,0
20240725,183100,56682337,1181,1181,1181,1181,0
20240725,183000,56682337,1181,1181,1181,1181,0
20240725,182900,56682337,1181,1181,1181,1181,0
20240725,182800,56682337,1181,1181,1181,1181,0
20240725,182700,56682337,1181,1181,1181,1181,0
20240725,182600,56682337,1181,1181,1181,1181,0
20240725,182500,56682337,1181,1181,1181,1181,0
20240725,182400,56682337,1181,1181,1181,1181,0
20240725,182300,56682337,1181,1181,1181,1181,0
20240725,182200,56682337,1181,1181,1181,1181,0
20240725,182100,56682337,1181,1181,1181,1181,0
20240725,182000,56682337,1181,1181,1181,1181,0
20240725,181900,56682337,1181,1181,1181,1181,0
20240725,181800,56682337,1181,1181,1181,1181,0
20240725,181700,56682337,1181,1181,1181,1181,0
20240725,181600,56682337,1181,1181,1181,1181,0
20240725,181500,56682337,1181,1181,1181,1181,0
20240725,181400,56682337,1181,1181,1181,1181,0
20240725,181300,56682337,1181,1181,1181,1181,0
20240725,181200,56682337,1181,1181,1181,1181,0
20240725,181100,56682337,1181,1181,1181,1181,0
20240725,181000,56682337,1181,1181,1181,1181,0
20240725,180900,56682337,1181,1181,1181,1181,0
20240725,180800,56682337,1181,1181,1181,1181,1453
20240725,180700,56682337,1181,1181,1181,1181,0
20240725,180600,56682337,1181,1181,1181,1181,0
20240725,180500,56682337,1181,1181,1181,1181,0
20240725,180400,56682337,1181,1181,1181,1181,0
20240725,180300,56682337,1181,1181,1181,1181,0
20240725,180200,56682337,1181,1181,1181,1181,0
20240725,180100,56682337,1181,1181,1181,1181,0
20240725,180000,56682337,1181,1181,1181,1181,0
20240725,175900,56682337,1181,1181,1181,1181,0
20240725,175800,56682337,1181,1181,1181,1181,0
20240725,175700,56682337,1181,1181,1181,1181,0
20240725,175600,56682337,1181,1181,1181,1181,0
20240725,175500,56682337,1181,1181,1181,1181,0
20240725,175400,56682337,1181,1181,1181,1181,0
20240725,175300,56682337,1181,1181,1181,1181,0
20240725,175200,56682337,1181,1181,1181,1181,0
20240725,175100,56682337,1181,1181,1181,1181,0
20240725,175000,56682337,1181,1181,1181,1181,0
20240725,174900,56682337,1181,1181,1181,1181,0
20240725,174800,56682337,1181,1181,1181,1181,0
20240725,174700,56682337,1181,1181,1181,1181,0
20240725,174600,56682337,1181,1181,1181,1181,0
20240725,174500,56682337,1181,1181,1181,1181,0
20240725,174400,56682337,1181,1181,1181,1181,0
20240725,174300,56682337,1181,1181,1181,1181,0
20240725,174200,56682337,1181,1181,1181,1181,0
20240725,174100,56682337,1181,1181,1181,1181,0
20240725,174000,56682337,1181,1181,1181,1181,0
20240725,173900,56682337,1181,1181,1181,1181,0
20240725,173800,56682337,1181,1181,1181,1181,1453
20240725,173700,56682337,1181,1181,1181,1181,0
20240725,173600,56682337,1181,1181,1181,1181,0
20240725,173500,56682337,1181,1181,1181,1181,0
20240725,173400,56682337,1181,1181,1181,1181,0
20240725,173300,56682337,1181,1181,1181,1181,0
20240725,173200,56682337,1181,1181,1181,1181,0
20240725,173100,56682337,1181,1181,1181,1181,0
20240725,173000,56682337,1181,1181,1181,1181,0
20240725,172900,56682337,1181,1181,1181,1181,0
20240725,172800,56682337,1181,1181,1181,1181,0
20240725,172700,56682337,1181,1181,1181,1181,0
20240725,172600,56682337,1181,1181,1181,1181,0
20240725,172500,56682337,1181,1181,1181,1181,0
20240725,172400,56682337,1181,1181,1181,1181,0
20240725,172300,56682337,1181,1181,1181,1181,0
20240725,172200,56682337,1181,1181,1181,1181,0
20240725,172100,56682337,1181,1181,1181,1181,0
20240725,172000,56682337,1181,1181,1181,1181,0
20240725,171900,56682337,1181,1181,1181,1181,0
20240725,171800,56682337,1181,1181,1181,1181,0
20240725,171700,56682337,1181,1181,1181,1181,0
20240725,171600,56682337,1181,1181,1181,1181,0
20240725,171500,56682337,1181,1181,1181,1181,0
20240725,171400,56682337,1181,1181,1181,1181,0
20240725,171300,56682337,1181,1181,1181,1181,0
20240725,171200,56682337,1181,1181,1181,1181,0
20240725,171100,56682337,1181,1181,1181,1181,0
20240725,171000,56682337,1181,1181,1181,1181,0
20240725,170900,56682337,1181,1181,1181,1181,0
20240725,170800,56682337,1181,1181,1181,1181,1453
20240725,170700,56682337,1181,1181,1181,1181,0
20240725,170600,56682337,1181,1181,1181,1181,0
20240725,170500,56682337,1181,1181,1181,1181,0
20240725,170400,56682337,1181,1181,1181,1181,0
20240725,170300,56682337,1181,1181,1181,1181,0
20240725,170200,56682337,1181,1181,1181,1181,0
20240725,170100,56682337,1181,1181,1181,1181,0
20240725,170000,56682337,1181,1181,1181,1181,0
20240725,165900,56682337,1181,1181,1181,1181,0
20240725,165800,56682337,1181,1181,1181,1181,0
20240725,165700,56682337,1181,1181,1181,1181,0
20240725,165600,56682337,1181,1181,1181,1181,0
20240725,165500,56682337,1181,1181,1181,1181,0
20240725,165400,56682337,1181,1181,1181,1181,0
20240725,165300,56682337,1181,1181,1181,1181,0
20240725,165200,56682337,1181,1181,1181,1181,0
20240725,165100,56682337,1181,1181,1181,1181,0
20240725,165000,56682337,1181,1181,1181,1181,0
20240725,164900,56682337,1181,1181,1181,1181,0
20240725,164800,56682337,1181,1181,1181,1181,0
20240725,164700,56682337,1181,1181,1181,1181,0
20240725,164600,56682337,1181,1181,1181,1181,0
20240725,164500,56682337,1181,1181,1181,1181,0
20240725,164400,56682337,1181,1181,1181,1181,0
20240725,164300,56682337,1181,1181,1181,1181,0
20240725,164200,56682337,1181,1181,1181,1181,0
20240725,164100,56682337,1181,1181,1181,1181,0
20240725,164000,56682337,1181,1181,1181,1181,0
20240725,163900,56682337,1181,1181,1181,1181,0
20240725,163800,56682337,1181,1181,1181,1181,1453
20240725,163700,56682337,1181,1181,1181,1181,0
20240725,163600,56682337,1181,1181,1181,1181,0
20240725,163500,56682337,1181,1181,1181,1181,0
20240725,163400,56682337,1181,1181,1181,1181,0
20240725,163300,56682337,1181,1181,1181,1181,0
20240725,163200,56682337,1181,1181,1181,1181,0
20240725,163100,56682337,1181,1181,1181,1181,0
20240725,163000,56682337,1181,1181,1181,1181,0
20240725,162900,56682337,1181,1181,1181,1181,0
20240725,162800,56682337,1181,1181,1181,1181,0
20240725,162700,56682337,1181,1181,1181,1181,0
20240725,162600,56682337,1181,1181,1181,1181,0
20240725,162500,56682337,1181,1181,1181,1181,0
20240725,162400,56682337,1181,1181,1181,1181,0
20240725,162300,56682337,1181,1181,1181,1181,0
20240725,162200,56682337,1181,1181,1181,1181,0
20240725,162100,56682337,1181,1181,1181,1181,0
20240725,162000,56682337,1181,1181,1181,1181,0
20240725,161900,56682337,1181,1181,1181,1181,0
20240725,161800,56682337,1181,1181,1181,1181,0
20240725,161700,56682337,1181,1181,1181,1181,0
20240725,161600,56682337,1181,1181,1181,1181,0
20240725,161500,56682337,1181,1181,1181,1181,0
20240725,161400,56682337,1181,1181,1181,1181,0
20240725,161300,56682337,1181,1181,1181,1181,0
20240725,161200,56682337,1181,1181,1181,1181,0
20240725,161100,56682337,1181,1181,1181,1181,0
20240725,161000,56682337,1181,1181,1181,1181,0
20240725,160900,56682337,1181,1181,1181,1181,0
20240725,160800,56682337,1181,1181,1181,1181,1453
20240725,160700,56682337,1181,1181,1181,1181,0
20240725,160600,56682337,1181,1181,1181,1181,0
20240725,160500,56682337,1181,1181,1181,1181,0
20240725,160400,56682337,1181,1181,1181,1181,0
20240725,160300,56682337,1181,1181,1181,1181,0
20240725,160200,56682337,1181,1181,1181,1181,0
20240725,160100,56682337,1181,1181,1181,1181,0
20240725,160000,56682337,1181,1181,1181,1181,0
20240725,155900,56682337,1181,1181,1181,1181,0
20240725,155800,56682337,1181,1181,1181,1181,0
20240725,155700,56682337,1181,1181,1181,1181,0
20240725,155600,56682337,1181,1181,1181,1181,0
20240725,155500,56682337,1181,1181,1181,1181,0
20240725,155400,56682337,1181,1181,1181,1181,0
20240725,155300,56682337,1181,1181,1181,1181,0
20240725,155200,56682337,1181,1181,1181,1181,0
20240725,155100,56682337,1181,1181,1181,1181,0
20240725,155000,56682337,1181,1181,1181,1181,0
20240725,154900,56682337,1181,1181,1181,1181,0
20240725,154800,56682337,1181,1181,1181,1181,0
20240725,154700,56682337,1181,1181,1181,1181,0
20240725,154600,56682337,1181,1181,1181,1181,0
20240725,154500,56682337,1181,1181,1181,1181,0
20240725,154400,56682337,1181,1181,1181,1181,0
20240725,154300,56682337,1181,1181,1181,1181,0
20240725,154200,56682337,1181,1181,1181,1181,0
20240725,154100,56682337,1181,1181,1181,1181,0
20240725,154000,56682337,1181,1181,1181,1181,0
20240725,153900,56682337,1181,1181,1181,1181,0
20240725,153800,56682337,1181,1181,1181,1181,1453
20240725,153700,56682337,1181,1181,1181,1181,0
20240725,153600,56682337,1181,1181,1181,1181,0
20240725,153500,56682337,1181,1181,1181,1181,0
20240725,153400,56682337,1181,1181,1181,1181,0
20240725,153300,56682337,1181,1181,1181,1181,0
20240725,153200,56682337,1181,1181,1181,1181,0
20240725,153100,56682337,1181,1181,1181,1181,0
20240725,153000,56682337,1181,1181,1181,1181,1453
20240725,152900,54966344,1179,1179,1179,1179,0
20240725,152800,54966344,1179,1179,1179,1179,0
20240725,152700,54966344,1179,1179,1179,1179,0
20240725,152600,54966344,1179,1179,1179,1179,0
20240725,152500,54966344,1179,1179,1179,1179,0
20240725,152400,54966344,1179,1179,1179,1179,0
20240725,152300,54966344,1179,1179,1179,1179,0
20240725,152200,54966344,1179,1179,1179,1179,0
20240725,152100,54966344,1179,1179,1179,1179,0
20240725,152000,54966344,1179,1179,1179,1179,0
20240725,151900,54966344,1179,1179,1179,1179,83
20240725,151800,54868487,1173,1173,1173,1172,1300
20240725,151700,53343951,1173,1173,1173,1173,0
20240725,151600,53343951,1173,1173,1173,1173,0
20240725,151500,53343951,1173,1173,1173,1173,0
20240725,151400,53343951,1173,1173,1173,1173,170
20240725,151300,53144541,1173,1173,1173,1173,0
20240725,151200,53144541,1173,1173,1173,1173,0
20240725,151100,53144541,1173,1174,1174,1173,810
20240725,151000,52194164,1179,1179,1179,1179,0
20240725,150900,52194164,1179,1179,1179,1179,0
20240725,150800,52194164,1179,1179,1179,1179,0
20240725,150700,52194164,1179,1179,1179,1179,0
20240725,150600,52194164,1179,1175,1179,1175,992
20240725,150500,51028560,1179,1179,1179,1179,3
20240725,150400,51025023,1179,1179,1179,1179,0
20240725,150300,51025023,1179,1177,1179,1177,18
20240725,150200,51003815,1175,1175,1175,1175,0
20240725,150100,51003815,1175,1175,1175,1175,0
20240725,150000,51003815,1175,1175,1175,1175,0
20240725,145900,51003815,1175,1175,1175,1175,0
20240725,145800,51003815,1175,1175,1175,1175,54
20240725,145700,50940365,1177,1177,1177,1177,1400
20240725,145600,49292565,1175,1175,1175,1175,0
20240725,145500,49292565,1175,1176,1176,1175,15
20240725,145400,49274930,1176,1177,1177,1176,77
20240725,145300,49184303,1177,1177,1177,1177,4
20240725,145200,49179595,1179,1179,1179,1179,0
20240725,145100,49179595,1179,1179,1179,1179,0
20240725,145000,49179595,1179,1179,1179,1179,0
20240725,144900,49179595,1179,1179,1179,1179,0
20240725,144800,49179595,1179,1179,1179,1179,0
20240725,144700,49179595,1179,1179,1179,1179,0
20240725,144600,49179595,1179,1179,1179,1179,0
20240725,144500,49179595,1179,1179,1179,1179,1
20240725,144400,49178416,1178,1178,1178,1178,0
20240725,144300,49178416,1178,1178,1178,1178,0
20240725,144200,49178416,1178,1178,1178,1178,27
20240725,144100,49146610,1178,1178,1178,1178,1
20240725,144000,49145432,1178,1178,1178,1178,0
20240725,143900,49145432,1178,1178,1178,1178,5
20240725,143800,49139542,1179,1179,1179,1179,0
20240725,143700,49139542,1179,1179,1179,1179,0
20240725,143600,49139542,1179,1179,1179,1179,0
20240725,143500,49139542,1179,1179,1179,1179,0
20240725,143400,49139542,1179,1179,1179,1179,0
20240725,143300,49139542,1179,1179,1179,1179,0
20240725,143200,49139542,1179,1179,1179,1179,1
20240725,143100,49138363,1178,1178,1178,1178,469
20240725,143000,48585881,1178,1178,1178,1178,0
20240725,142900,48585881,1178,1178,1178,1178,10
20240725,142800,48574101,1178,1178,1178,1178,0
20240725,142700,48574101,1178,1178,1178,1178,0
20240725,142600,48574101,1178,1178,1178,1178,2
20240725,142500,48571745,1175,1175,1175,1175,0
20240725,142400,48571745,1175,1175,1175,1175,0
20240725,142300,48571745,1175,1175,1175,1175,0
20240725,142200,48571745,1175,1175,1175,1175,0
20240725,142100,48571745,1175,1175,1175,1175,0
20240725,142000,48571745,1175,1175,1175,1175,0
20240725,141900,48571745,1175,1175,1175,1175,0
20240725,141800,48571745,1175,1175,1175,1175,100
20240725,141700,48454245,1171,1171,1171,1171,0
20240725,141600,48454245,1171,1171,1171,1171,0
20240725,141500,48454245,1171,1171,1171,1171,0
20240725,141400,48454245,1171,1171,1171,1171,0
20240725,141300,48454245,1171,1171,1171,1171,0
20240725,141200,48454245,1171,1171,1171,1171,0
20240725,141100,48454245,1171,1171,1171,1171,0
20240725,141000,48454245,1171,1171,1171,1171,0
20240725,140900,48454245,1171,1171,1171,1171,0
20240725,140800,48454245,1171,1171,1171,1171,0
20240725,140700,48454245,1171,1171,1171,1171,0
20240725,140600,48454245,1171,1171,1171,1171,0
20240725,140500,48454245,1171,1171,1171,1171,0
20240725,140400,48454245,1171,1176,1176,1171,2277
20240725,140300,45787728,1176,1177,1177,1176,10
20240725,140200,45775959,1177,1177,1177,1177,0
20240725,140100,45775959,1177,1177,1177,1177,0
20240725,140000,45775959,1177,1177,1177,1177,0
20240725,135900,45775959,1177,1177,1177,1177,0
20240725,135800,45775959,1177,1177,1177,1177,0
20240725,135700,45775959,1177,1177,1177,1177,0
20240725,135600,45775959,1177,1177,1177,1177,1
20240725,135500,45774782,1180,1180,1180,1180,0
20240725,135400,45774782,1180,1180,1180,1180,0
20240725,135300,45774782,1180,1180,1180,1180,0
20240725,135200,45774782,1180,1180,1180,1180,5
20240725,135100,45768882,1181,1181,1181,1181,0
20240725,135000,45768882,1181,1181,1181,1181,0
20240725,134900,45768882,1181,1181,1181,1181,0
20240725,134800,45768882,1181,1181,1181,1181,0
20240725,134700,45768882,1181,1181,1181,1181,0
20240725,134600,45768882,1181,1181,1181,1181,0
20240725,134500,45768882,1181,1181,1181,1181,1
20240725,134400,45767701,1181,1181,1181,1181,0
20240725,134300,45767701,1181,1181,1181,1181,1
20240725,134200,45766520,1180,1180,1180,1180,0
20240725,134100,45766520,1180,1180,1180,1180,0
20240725,134000,45766520,1180,1179,1180,1176,105
20240725,133900,45642630,1180,1180,1180,1180,1
20240725,133800,45641450,1181,1181,1181,1181,1
20240725,133700,45640269,1181,1182,1182,1181,2
20240725,133600,45637906,1181,1181,1181,1181,0
20240725,133500,45637906,1181,1181,1181,1181,0
20240725,133400,45637906,1181,1181,1181,1181,0
20240725,133300,45637906,1181,1181,1181,1181,0
20240725,133200,45637906,1181,1181,1181,1181,0
20240725,133100,45637906,1181,1181,1181,1181,0
20240725,133000,45637906,1181,1181,1181,1181,0
20240725,132900,45637906,1181,1181,1181,1181,0
20240725,132800,45637906,1181,1181,1181,1181,0
20240725,132700,45637906,1181,1181,1181,1181,0
20240725,132600,45637906,1181,1181,1181,1181,0
20240725,132500,45637906,1181,1180,1181,1180,24
20240725,132400,45609581,1180,1180,1180,1180,0
20240725,132300,45609581,1180,1180,1180,1180,0
20240725,132200,45609581,1180,1180,1180,1180,0
20240725,132100,45609581,1180,1180,1180,1180,0
20240725,132000,45609581,1180,1180,1180,1180,0
20240725,131900,45609581,1180,1180,1180,1180,0
20240725,131800,45609581,1180,1180,1180,1180,0
20240725,131700,45609581,1180,1180,1180,1180,0
20240725,131600,45609581,1180,1180,1180,1180,0
20240725,131500,45609581,1180,1180,1180,1180,0
20240725,131400,45609581,1180,1180,1180,1180,0
20240725,131300,45609581,1180,1180,1180,1180,2
20240725,131200,45607221,1182,1182,1182,1182,0
20240725,131100,45607221,1182,1182,1182,1182,2
20240725,131000,45604857,1182,1182,1182,1182,0
20240725,130900,45604857,1182,1182,1182,1182,0
20240725,130800,45604857,1182,1182,1182,1182,0
20240725,130700,45604857,1182,1182,1182,1182,0
20240725,130600,45604857,1182,1174,1182,1174,42
20240725,130500,45555381,1181,1181,1181,1181,150
20240725,130400,45378231,1181,1181,1181,1181,0
20240725,130300,45378231,1181,1179,1181,1179,11
20240725,130200,45365260,1178,1177,1178,1177,250
20240725,130100,45071004,1177,1177,1177,1177,0
20240725,130000,45071004,1177,1177,1177,1177,1000
20240725,125900,43894004,1177,1177,1177,1177,0
20240725,125800,43894004,1177,1177,1177,1177,0
20240725,125700,43894004,1177,1177,1177,1177,0
20240725,125600,43894004,1177,1177,1177,1177,0
20240725,125500,43894004,1177,1177,1177,1177,257
20240725,125400,43591515,1176,1176,1176,1176,0
20240725,125300,43591515,1176,1176,1176,1176,0
20240725,125200,43591515,1176,1176,1176,1176,0
20240725,125100,43591515,1176,1176,1176,1176,0
20240725,125000,43591515,1176,1176,1176,1176,0
20240725,124900,43591515,1176,1176,1176,1176,0
20240725,124800,43591515,1176,1176,1176,1176,0
20240725,124700,43591515,1176,1176,1176,1176,0
20240725,124600,43591515,1176,1176,1176,1176,0
20240725,124500,43591515,1176,1176,1176,1176,0
20240725,124400,43591515,1176,1176,1176,1176,0
20240725,124300,43591515,1176,1176,1176,1176,0
20240725,124200,43591515,1176,1176,1176,1176,0
20240725,124100,43591515,1176,1176,1176,1176,0
20240725,124000,43591515,1176,1176,1176,1176,0
20240725,123900,43591515,1176,1176,1176,1176,0
20240725,123800,43591515,1176,1176,1176,1176,0
20240725,123700,43591515,1176,1176,1176,1176,1
20240725,123600,43590339,1177,1177,1177,1177,0
20240725,123500,43590339,1177,1177,1177,1177,0
20240725,123400,43590339,1177,1177,1177,1177,0
20240725,123300,43590339,1177,1177,1177,1177,0
20240725,123200,43590339,1177,1177,1177,1177,0
20240725,123100,43590339,1177,1177,1177,1177,0
20240725,123000,43590339,1177,1177,1177,1177,0
20240725,122900,43590339,1177,1177,1177,1177,0
20240725,122800,43590339,1177,1177,1177,1177,0
20240725,122700,43590339,1177,1177,1177,1177,0
20240725,122600,43590339,1177,1177,1177,1177,0
20240725,122500,43590339,1177,1177,1177,1177,0
20240725,122400,43590339,1177,1177,1177,1177,378
20240725,122300,43145433,1177,1177,1177,1177,0
20240725,122200,43145433,1177,1177,1177,1177,0
20240725,122100,43145433,1177,1177,1177,1177,0
20240725,122000,43145433,1177,1177,1177,1177,0
20240725,121900,43145433,1177,1177,1177,1177,0
20240725,121800,43145433,1177,1177,1177,1177,0
20240725,121700,43145433,1177,1177,1177,1176,1082
20240725,121600,41872989,1177,1177,1177,1177,11
20240725,121500,41860042,1177,1177,1177,1177,3
20240725,121400,41856511,1176,1176,1176,1176,0
20240725,121300,41856511,1176,1176,1176,1176,0
20240725,121200,41856511,1176,1176,1176,1176,0
20240725,121100,41856511,1176,1176,1176,1176,0
20240725,121000,41856511,1176,1176,1176,1176,0
20240725,120900,41856511,1176,1176,1176,1176,0
20240725,120800,41856511,1176,1176,1176,1176,0
20240725,120700,41856511,1176,1177,1177,1176,413
20240725,120600,41370810,1177,1177,1177,1177,4
20240725,120500,41366102,1176,1176,1176,1176,10
20240725,120400,41354342,1176,1176,1176,1176,0
20240725,120300,41354342,1176,1176,1176,1176,0
20240725,120200,41354342,1176,1176,1176,1176,0
20240725,120100,41354342,1176,1176,1176,1176,29
20240725,120000,41320238,1165,1165,1165,1165,0
20240725,115900,41320238,1165,1165,1165,1165,0
20240725,115800,41320238,1165,1165,1165,1165,0
20240725,115700,41320238,1165,1165,1165,1165,0
20240725,115600,41320238,1165,1165,1165,1165,0
20240725,115500,41320238,1165,1165,1165,1165,0
20240725,115400,41320238,1165,1165,1165,1165,0
20240725,115300,41320238,1165,1165,1165,1165,0
20240725,115200,41320238,1165,1165,1165,1165,0
20240725,115100,41320238,1165,1165,1165,1165,0
20240725,115000,41320238,1165,1165,1165,1165,0
20240725,114900,41320238,1165,1165,1165,1165,0
20240725,114800,41320238,1165,1165,1165,1165,0
20240725,114700,41320238,1165,1165,1165,1165,0
20240725,114600,41320238,1165,1165,1165,1165,0
20240725,114500,41320238,1165,1165,1165,1165,0
20240725,114400,41320238,1165,1165,1165,1165,35
20240725,114300,41279463,1163,1163,1163,1163,0
20240725,114200,41279463,1163,1163,1163,1163,0
20240725,114100,41279463,1163,1163,1163,1163,0
20240725,114000,41279463,1163,1163,1163,1163,0
20240725,113900,41279463,1163,1163,1163,1163,0
20240725,113800,41279463,1163,1163,1163,1163,0
20240725,113700,41279463,1163,1163,1163,1163,0
20240725,113600,41279463,1163,1163,1163,1163,0
20240725,113500,41279463,1163,1163,1163,1163,113
20240725,113400,41148044,1170,1176,1176,1170,656
20240725,113300,40380518,1170,1170,1170,1170,200
20240725,113200,40146518,1175,1175,1175,1175,0
20240725,113100,40146518,1175,1175,1175,1175,0
20240725,113000,40146518,1175,1175,1175,1175,0
20240725,112900,40146518,1175,1175,1175,1175,0
20240725,112800,40146518,1175,1175,1175,1175,0
20240725,112700,40146518,1175,1175,1175,1175,0
20240725,112600,40146518,1175,1174,1175,1174,254
20240725,112500,39848112,1173,1173,1173,1173,0
20240725,112400,39848112,1173,1173,1173,1173,0
20240725,112300,39848112,1173,1173,1173,1173,86
20240725,112200,39747234,1163,1163,1163,1163,0
20240725,112100,39747234,1163,1163,1163,1163,6
20240725,112000,39740256,1163,1163,1163,1163,0
20240725,111900,39740256,1163,1163,1163,1163,0
20240725,111800,39740256,1163,1163,1163,1163,0
20240725,111700,39740256,1163,1163,1163,1163,0
20240725,111600,39740256,1163,1163,1163,1163,0
20240725,111500,39740256,1163,1163,1163,1163,0
20240725,111400,39740256,1163,1163,1163,1163,0
20240725,111300,39740256,1163,1163,1163,1163,0
20240725,111200,39740256,1163,1163,1163,1163,0
20240725,111100,39740256,1163,1163,1163,1163,0
20240725,111000,39740256,1163,1163,1163,1163,0
20240725,110900,39740256,1163,1163,1163,1163,0
20240725,110800,39740256,1163,1163,1163,1163,181
20240725,110700,39529753,1161,1161,1161,1161,0
20240725,110600,39529753,1161,1173,1173,1161,2969
20240725,110500,36063110,1178,1178,1178,1178,0
20240725,110400,36063110,1178,1178,1178,1178,0
20240725,110300,36063110,1178,1178,1178,1178,0
20240725,110200,36063110,1178,1178,1178,1178,0
20240725,110100,36063110,1178,1178,1178,1178,3
20240725,110000,36059576,1179,1179,1179,1179,0
20240725,105900,36059576,1179,1179,1179,1179,0
20240725,105800,36059576,1179,1179,1179,1179,0
20240725,105700,36059576,1179,1179,1179,1179,0
20240725,105600,36059576,1179,1179,1179,1179,0
20240725,105500,36059576,1179,1173,1179,1173,3
20240725,105400,36056045,1173,1173,1173,1173,0
20240725,105300,36056045,1173,1172,1173,1172,19
20240725,105200,36033772,1182,1182,1182,1182,0
20240725,105100,36033772,1182,1182,1182,1182,0
20240725,105000,36033772,1182,1182,1182,1182,0
20240725,104900,36033772,1182,1182,1182,1182,0
20240725,104800,36033772,1182,1182,1182,1182,0
20240725,104700,36033772,1182,1182,1182,1182,0
20240725,104600,36033772,1182,1182,1182,1182,0
20240725,104500,36033772,1182,1182,1182,1182,0
20240725,104400,36033772,1182,1182,1182,1182,0
20240725,104300,36033772,1182,1182,1182,1182,0
20240725,104200,36033772,1182,1182,1182,1182,0
20240725,104100,36033772,1182,1182,1182,1182,0
20240725,104000,36033772,1182,1182,1182,1182,0
20240725,103900,36033772,1182,1182,1182,1182,0
20240725,103800,36033772,1182,1182,1182,1182,0
20240725,103700,36033772,1182,1182,1182,1182,0
20240725,103600,36033772,1182,1182,1182,1182,0
20240725,103500,36033772,1182,1182,1182,1182,0
20240725,103400,36033772,1182,1182,1182,1182,0
20240725,103300,36033772,1182,1182,1182,1182,0
20240725,103200,36033772,1182,1182,1182,1182,0
20240725,103100,36033772,1182,1182,1182,1182,0
20240725,103000,36033772,1182,1182,1182,1182,0
20240725,102900,36033772,1182,1182,1182,1182,0
20240725,102800,36033772,1182,1182,1182,1182,0
20240725,102700,36033772,1182,1182,1182,1182,0
20240725,102600,36033772,1182,1182,1182,1182,3
20240725,102500,36030226,1193,1193,1193,1193,0
20240725,102400,36030226,1193,1193,1193,1193,0
20240725,102300,36030226,1193,1193,1193,1193,0
20240725,102200,36030226,1193,1193,1193,1193,0
20240725,102100,36030226,1193,1193,1193,1193,0
20240725,102000,36030226,1193,1171,1193,1171,2455
20240725,101900,33133751,1171,1171,1171,1171,0
20240725,101800,33133751,1171,1166,1171,1166,172
20240725,101700,32932775,1161,1161,1161,1161,0
20240725,101600,32932775,1161,1161,1161,1161,0
20240725,101500,32932775,1161,1161,1161,1161,0
20240725,101400,32932775,1161,1161,1161,1161,0
20240725,101300,32932775,1161,1161,1161,1161,0
20240725,101200,32932775,1161,1161,1161,1161,0
20240725,101100,32932775,1161,1161,1161,1161,0
20240725,101000,32932775,1161,1161,1161,1161,1601
20240725,100900,31074014,1162,1162,1162,1162,0
20240725,100800,31074014,1162,1162,1162,1162,0
20240725,100700,31074014,1162,1162,1162,1162,0
20240725,100600,31074014,1162,1162,1162,1162,378
20240725,100500,30634778,1166,1166,1166,1166,0
20240725,100400,30634778,1166,1166,1166,1166,15
20240725,100300,30617288,1166,1166,1166,1166,0
20240725,100200,30617288,1166,1166,1166,1166,1
20240725,100100,30616122,1161,1166,1166,1161,844
20240725,100000,29636233,1164,1164,1164,1164,2
20240725,095900,29633905,1164,1164,1164,1164,1
20240725,095800,29632741,1164,1164,1164,1164,0
20240725,095700,29632741,1164,1164,1164,1164,1
20240725,095600,29631577,1164,1164,1164,1164,55
20240725,095500,29567557,1164,1164,1164,1164,0
20240725,095400,29567557,1164,1164,1164,1164,0
20240725,095300,29567557,1164,1164,1164,1164,0
20240725,095200,29567557,1164,1164,1164,1164,0
20240725,095100,29567557,1164,1164,1164,1164,1236
20240725,095000,28128853,1161,1161,1161,1161,407
20240725,094900,27656326,1160,1160,1160,1160,0
20240725,094800,27656326,1160,1160,1160,1160,0
20240725,094700,27656326,1160,1160,1160,1160,301
20240725,094600,27307166,1163,1163,1163,1163,0
20240725,094500,27307166,1163,1163,1163,1163,0
20240725,094400,27307166,1163,1163,1163,1163,0
20240725,094300,27307166,1163,1163,1163,1163,0
20240725,094200,27307166,1163,1163,1163,1163,5
20240725,094100,27301351,1164,1164,1164,1164,0
20240725,094000,27301351,1164,1164,1164,1164,0
20240725,093900,27301351,1164,1164,1164,1164,0
20240725,093800,27301351,1164,1164,1164,1164,0
20240725,093700,27301351,1164,1164,1164,1164,0
20240725,093600,27301351,1164,1164,1164,1164,0
20240725,093500,27301351,1164,1164,1164,1164,0
20240725,093400,27301351,1164,1164,1164,1164,0
20240725,093300,27301351,1164,1164,1164,1164,0
20240725,093200,27301351,1164,1164,1164,1164,0
20240725,093100,27301351,1164,1164,1164,1164,50
20240725,093000,27243151,1166,1166,1166,1166,0
20240725,092900,27243151,1166,1166,1166,1166,0
20240725,092800,27243151,1166,1166,1166,1166,0
20240725,092700,27243151,1166,1166,1166,1166,12
20240725,092600,27229159,1166,1166,1166,1166,1
20240725,092500,27227993,1166,1166,1166,1166,0
20240725,092400,27227993,1166,1166,1166,1166,0
20240725,092300,27227993,1166,1166,1166,1166,0
20240725,092200,27227993,1166,1166,1166,1166,0
20240725,092100,27227993,1166,1167,1167,1166,448
20240725,092000,26705547,1166,1166,1166,1166,600
20240725,091900,26005947,1166,1166,1166,1166,0
20240725,091800,26005947,1166,1166,1166,1166,0
20240725,091700,26005947,1166,1166,1166,1166,11
20240725,091600,25993121,1180,1180,1180,1180,0
20240725,091500,25993121,1180,1180,1180,1180,1606
20240725,091400,24098041,1180,1180,1180,1180,6
20240725,091300,24090961,1192,1192,1193,1192,81
20240725,091200,23994393,1196,1196,1196,1196,1
20240725,091100,23993197,1196,1193,1196,1193,1973
20240725,091000,21639405,1198,1198,1198,1198,0
20240725,090900,21639405,1198,1198,1198,1198,0
20240725,090800,21639405,1198,1183,1198,1156,199
20240725,090700,21406515,1193,1193,1193,1193,2
20240725,090600,21404129,1193,1193,1193,1193,0
20240725,090500,21404129,1193,1193,1193,1193,0
20240725,090400,21404129,1193,1193,1193,1193,0
20240725,090300,21404129,1193,1193,1193,1193,0
20240725,090200,21404129,1193,1193,1193,1193,0
20240725,090100,21404129,1193,1168,1204,1167,9790
20240725,090000,9779930,1168,1152,1173,1138,8516