KissMeData/044990/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191800,77674530,13980,13980,13980,13980,10
20230725,191700,77674530,13980,13980,13980,13980,0
20230725,191600,77674530,13980,13980,13980,13980,0
20230725,191500,77674530,13980,13980,13980,13980,0
20230725,191400,77674530,13980,13980,13980,13980,0
20230725,191300,77674530,13980,13980,13980,13980,0
20230725,191200,77674530,13980,13980,13980,13980,0
20230725,191100,77674530,13980,13980,13980,13980,0
20230725,191000,77674530,13980,13980,13980,13980,0
20230725,190900,77674530,13980,13980,13980,13980,0
20230725,190800,77674530,13980,13980,13980,13980,0
20230725,190700,77674530,13980,13980,13980,13980,0
20230725,190600,77674530,13980,13980,13980,13980,0
20230725,190500,77674530,13980,13980,13980,13980,0
20230725,190400,77674530,13980,13980,13980,13980,0
20230725,190300,77674530,13980,13980,13980,13980,0
20230725,190200,77674530,13980,13980,13980,13980,0
20230725,190100,77674530,13980,13980,13980,13980,0
20230725,190000,77674530,13980,13980,13980,13980,0
20230725,185900,77674530,13980,13980,13980,13980,0
20230725,185800,77674530,13980,13980,13980,13980,0
20230725,185700,77674530,13980,13980,13980,13980,0
20230725,185600,77674530,13980,13980,13980,13980,0
20230725,185500,77674530,13980,13980,13980,13980,0
20230725,185400,77674530,13980,13980,13980,13980,0
20230725,185300,77674530,13980,13980,13980,13980,0
20230725,185200,77674530,13980,13980,13980,13980,0
20230725,185100,77674530,13980,13980,13980,13980,0
20230725,185000,77674530,13980,13980,13980,13980,0
20230725,184900,77674530,13980,13980,13980,13980,0
20230725,184800,77674530,13980,13980,13980,13980,10
20230725,184700,77674530,13980,13980,13980,13980,0
20230725,184600,77674530,13980,13980,13980,13980,0
20230725,184500,77674530,13980,13980,13980,13980,0
20230725,184400,77674530,13980,13980,13980,13980,0
20230725,184300,77674530,13980,13980,13980,13980,0
20230725,184200,77674530,13980,13980,13980,13980,0
20230725,184100,77674530,13980,13980,13980,13980,0
20230725,184000,77674530,13980,13980,13980,13980,0
20230725,183900,77674530,13980,13980,13980,13980,0
20230725,183800,77674530,13980,13980,13980,13980,0
20230725,183700,77674530,13980,13980,13980,13980,0
20230725,183600,77674530,13980,13980,13980,13980,0
20230725,183500,77674530,13980,13980,13980,13980,0
20230725,183400,77674530,13980,13980,13980,13980,0
20230725,183300,77674530,13980,13980,13980,13980,0
20230725,183200,77674530,13980,13980,13980,13980,0
20230725,183100,77674530,13980,13980,13980,13980,0
20230725,183000,77674530,13980,13980,13980,13980,0
20230725,182900,77674530,13980,13980,13980,13980,0
20230725,182800,77674530,13980,13980,13980,13980,0
20230725,182700,77674530,13980,13980,13980,13980,0
20230725,182600,77674530,13980,13980,13980,13980,0
20230725,182500,77674530,13980,13980,13980,13980,0
20230725,182400,77674530,13980,13980,13980,13980,0
20230725,182300,77674530,13980,13980,13980,13980,0
20230725,182200,77674530,13980,13980,13980,13980,0
20230725,182100,77674530,13980,13980,13980,13980,0
20230725,182000,77674530,13980,13980,13980,13980,0
20230725,181900,77674530,13980,13980,13980,13980,0
20230725,181800,77674530,13980,13980,13980,13980,10
20230725,181700,77674530,13980,13980,13980,13980,0
20230725,181600,77674530,13980,13980,13980,13980,0
20230725,181500,77674530,13980,13980,13980,13980,0
20230725,181400,77674530,13980,13980,13980,13980,0
20230725,181300,77674530,13980,13980,13980,13980,0
20230725,181200,77674530,13980,13980,13980,13980,0
20230725,181100,77674530,13980,13980,13980,13980,0
20230725,181000,77674530,13980,13980,13980,13980,0
20230725,180900,77674530,13980,13980,13980,13980,0
20230725,180800,77674530,13980,13980,13980,13980,0
20230725,180700,77674530,13980,13980,13980,13980,0
20230725,180600,77674530,13980,13980,13980,13980,0
20230725,180500,77674530,13980,13980,13980,13980,0
20230725,180400,77674530,13980,13980,13980,13980,0
20230725,180300,77674530,13980,13980,13980,13980,0
20230725,180200,77674530,13980,13980,13980,13980,0
20230725,180100,77674530,13980,13980,13980,13980,0
20230725,180000,77674530,13980,13980,13980,13980,0
20230725,175900,77674530,13980,13980,13980,13980,0
20230725,175800,77674530,13980,13980,13980,13980,0
20230725,175700,77674530,13980,13980,13980,13980,0
20230725,175600,77674530,13980,13980,13980,13980,0
20230725,175500,77674530,13980,13980,13980,13980,0
20230725,175400,77674530,13980,13980,13980,13980,0
20230725,175300,77674530,13980,13980,13980,13980,0
20230725,175200,77674530,13980,13980,13980,13980,0
20230725,175100,77674530,13980,13980,13980,13980,0
20230725,175000,77674530,13980,13980,13980,13980,0
20230725,174900,77674530,13980,13980,13980,13980,0
20230725,174800,77674530,13980,13980,13980,13980,10
20230725,174700,77674530,13980,13980,13980,13980,0
20230725,174600,77674530,13980,13980,13980,13980,0
20230725,174500,77674530,13980,13980,13980,13980,0
20230725,174400,77674530,13980,13980,13980,13980,0
20230725,174300,77674530,13980,13980,13980,13980,0
20230725,174200,77674530,13980,13980,13980,13980,0
20230725,174100,77674530,13980,13980,13980,13980,0
20230725,174000,77674530,13980,13980,13980,13980,0
20230725,173900,77674530,13980,13980,13980,13980,0
20230725,173800,77674530,13980,13980,13980,13980,0
20230725,173700,77674530,13980,13980,13980,13980,0
20230725,173600,77674530,13980,13980,13980,13980,0
20230725,173500,77674530,13980,13980,13980,13980,0
20230725,173400,77674530,13980,13980,13980,13980,0
20230725,173300,77674530,13980,13980,13980,13980,0
20230725,173200,77674530,13980,13980,13980,13980,0
20230725,173100,77674530,13980,13980,13980,13980,0
20230725,173000,77674530,13980,13980,13980,13980,0
20230725,172900,77674530,13980,13980,13980,13980,0
20230725,172800,77674530,13980,13980,13980,13980,0
20230725,172700,77674530,13980,13980,13980,13980,0
20230725,172600,77674530,13980,13980,13980,13980,0
20230725,172500,77674530,13980,13980,13980,13980,0
20230725,172400,77674530,13980,13980,13980,13980,0
20230725,172300,77674530,13980,13980,13980,13980,0
20230725,172200,77674530,13980,13980,13980,13980,0
20230725,172100,77674530,13980,13980,13980,13980,0
20230725,172000,77674530,13980,13980,13980,13980,0
20230725,171900,77674530,13980,13980,13980,13980,0
20230725,171800,77674530,13980,13980,13980,13980,10
20230725,171700,77674530,13980,13980,13980,13980,0
20230725,171600,77674530,13980,13980,13980,13980,0
20230725,171500,77674530,13980,13980,13980,13980,0
20230725,171400,77674530,13980,13980,13980,13980,0
20230725,171300,77674530,13980,13980,13980,13980,0
20230725,171200,77674530,13980,13980,13980,13980,0
20230725,171100,77674530,13980,13980,13980,13980,0
20230725,171000,77674530,13980,13980,13980,13980,0
20230725,170900,77674530,13980,13980,13980,13980,0
20230725,170800,77674530,13980,13980,13980,13980,0
20230725,170700,77674530,13980,13980,13980,13980,0
20230725,170600,77674530,13980,13980,13980,13980,0
20230725,170500,77674530,13980,13980,13980,13980,0
20230725,170400,77674530,13980,13980,13980,13980,0
20230725,170300,77674530,13980,13980,13980,13980,0
20230725,170200,77674530,13980,13980,13980,13980,0
20230725,170100,77674530,13980,13980,13980,13980,0
20230725,170000,77674530,13980,13980,13980,13980,0
20230725,165900,77674530,13980,13980,13980,13980,0
20230725,165800,77674530,13980,13980,13980,13980,0
20230725,165700,77674530,13980,13980,13980,13980,0
20230725,165600,77674530,13980,13980,13980,13980,0
20230725,165500,77674530,13980,13980,13980,13980,0
20230725,165400,77674530,13980,13980,13980,13980,0
20230725,165300,77674530,13980,13980,13980,13980,0
20230725,165200,77674530,13980,13980,13980,13980,0
20230725,165100,77674530,13980,13980,13980,13980,0
20230725,165000,77674530,13980,13980,13980,13980,0
20230725,164900,77674530,13980,13980,13980,13980,0
20230725,164800,77674530,13980,13980,13980,13980,10
20230725,164700,77674530,13980,13980,13980,13980,0
20230725,164600,77674530,13980,13980,13980,13980,0
20230725,164500,77674530,13980,13980,13980,13980,0
20230725,164400,77674530,13980,13980,13980,13980,0
20230725,164300,77674530,13980,13980,13980,13980,0
20230725,164200,77674530,13980,13980,13980,13980,0
20230725,164100,77674530,13980,13980,13980,13980,0
20230725,164000,77674530,13980,13980,13980,13980,0
20230725,163900,77674530,13980,13980,13980,13980,0
20230725,163800,77674530,13980,13980,13980,13980,0
20230725,163700,77674530,13980,13980,13980,13980,0
20230725,163600,77674530,13980,13980,13980,13980,0
20230725,163500,77674530,13980,13980,13980,13980,0
20230725,163400,77674530,13980,13980,13980,13980,0
20230725,163300,77674530,13980,13980,13980,13980,0
20230725,163200,77674530,13980,13980,13980,13980,0
20230725,163100,77674530,13980,13980,13980,13980,0
20230725,163000,77674530,13980,13980,13980,13980,0
20230725,162900,77674530,13980,13980,13980,13980,0
20230725,162800,77674530,13980,13980,13980,13980,0
20230725,162700,77674530,13980,13980,13980,13980,0
20230725,162600,77674530,13980,13980,13980,13980,0
20230725,162500,77674530,13980,13980,13980,13980,0
20230725,162400,77674530,13980,13980,13980,13980,0
20230725,162300,77674530,13980,13980,13980,13980,0
20230725,162200,77674530,13980,13980,13980,13980,0
20230725,162100,77674530,13980,13980,13980,13980,0
20230725,162000,77674530,13980,13980,13980,13980,0
20230725,161900,77674530,13980,13980,13980,13980,0
20230725,161800,77674530,13980,13980,13980,13980,10
20230725,161700,77674530,13980,13980,13980,13980,0
20230725,161600,77674530,13980,13980,13980,13980,0
20230725,161500,77674530,13980,13980,13980,13980,0
20230725,161400,77674530,13980,13980,13980,13980,0
20230725,161300,77674530,13980,13980,13980,13980,0
20230725,161200,77674530,13980,13980,13980,13980,0
20230725,161100,77674530,13980,13980,13980,13980,0
20230725,161000,77674530,13980,13980,13980,13980,0
20230725,160900,77674530,13980,13980,13980,13980,0
20230725,160800,77674530,13980,13980,13980,13980,0
20230725,160700,77674530,13980,13980,13980,13980,0
20230725,160600,77674530,13980,13980,13980,13980,0
20230725,160500,77674530,13980,13980,13980,13980,0
20230725,160400,77674530,13980,13980,13980,13980,0
20230725,160300,77674530,13980,13980,13980,13980,0
20230725,160200,77674530,13980,13980,13980,13980,0
20230725,160100,77674530,13980,13980,13980,13980,0
20230725,160000,77674530,13980,13980,13980,13980,0
20230725,155900,77674530,13980,13980,13980,13980,0
20230725,155800,77674530,13980,13980,13980,13980,0
20230725,155700,77674530,13980,13980,13980,13980,0
20230725,155600,77674530,13980,13980,13980,13980,0
20230725,155500,77674530,13980,13980,13980,13980,0
20230725,155400,77674530,13980,13980,13980,13980,0
20230725,155300,77674530,13980,13980,13980,13980,0
20230725,155200,77674530,13980,13980,13980,13980,0
20230725,155100,77674530,13980,13980,13980,13980,0
20230725,155000,77674530,13980,13980,13980,13980,0
20230725,154900,77674530,13980,13980,13980,13980,0
20230725,154800,77674530,13980,13980,13980,13980,10
20230725,154700,77674530,13980,13980,13980,13980,0
20230725,154600,77674530,13980,13980,13980,13980,0
20230725,154500,77674530,13980,13980,13980,13980,0
20230725,154400,77674530,13980,13980,13980,13980,0
20230725,154300,77674530,13980,13980,13980,13980,0
20230725,154200,77674530,13980,13980,13980,13980,0
20230725,154100,77674530,13980,13980,13980,13980,0
20230725,154000,77674530,13980,13980,13980,13980,0
20230725,153900,77674530,13980,13980,13980,13980,0
20230725,153800,77674530,13980,13980,13980,13980,0
20230725,153700,77674530,13980,13980,13980,13980,0
20230725,153600,77674530,13980,13980,13980,13980,0
20230725,153500,77674530,13980,13980,13980,13980,0
20230725,153400,77674530,13980,13980,13980,13980,0
20230725,153300,77674530,13980,13980,13980,13980,0
20230725,153200,77674530,13980,13980,13980,13980,0
20230725,153100,77674530,13980,13980,13980,13980,0
20230725,153000,77674530,13980,13980,13980,13980,0
20230725,152900,77674530,13980,13980,13980,13980,0
20230725,152800,77674530,13980,13980,13980,13980,0
20230725,152700,77674530,13980,13980,13980,13980,0
20230725,152600,77674530,13980,13980,13980,13980,0
20230725,152500,77674530,13980,13980,13980,13980,0
20230725,152400,77674530,13980,13980,13980,13980,0
20230725,152300,77674530,13980,13980,13980,13980,0
20230725,152200,77674530,13980,13980,13980,13980,0
20230725,152100,77674530,13980,13980,13980,13980,0
20230725,152000,77674530,13980,13980,13980,13980,0
20230725,151900,77674530,13980,13980,13980,13980,0
20230725,151800,77674530,13980,13980,13980,13980,0
20230725,151700,77674530,13980,13980,13980,13980,0
20230725,151600,77674530,13980,13980,13980,13980,0
20230725,151500,77674530,13980,13980,13980,13980,0
20230725,151400,77674530,13980,13980,13980,13980,0
20230725,151300,77674530,13980,13980,13980,13980,10
20230725,151200,77534730,13980,13980,13980,13980,0
20230725,151100,77534730,13980,13980,13980,13980,30
20230725,151000,77115330,13990,13990,13990,13990,0
20230725,150900,77115330,13990,13990,13990,13990,999
20230725,150800,63139320,14000,14000,14000,14000,0
20230725,150700,63139320,14000,14000,14000,14000,0
20230725,150600,63139320,14000,14000,14000,14000,0
20230725,150500,63139320,14000,14000,14000,14000,0
20230725,150400,63139320,14000,14000,14000,14000,0
20230725,150300,63139320,14000,14000,14000,14000,0
20230725,150200,63139320,14000,14000,14000,14000,0
20230725,150100,63139320,14000,14000,14000,14000,0
20230725,150000,63139320,14000,14000,14000,14000,0
20230725,145900,63139320,14000,14000,14000,14000,0
20230725,145800,63139320,14000,14000,14000,14000,0
20230725,145700,63139320,14000,14000,14000,14000,0
20230725,145600,63139320,14000,14000,14000,14000,0
20230725,145500,63139320,14000,14000,14000,14000,0
20230725,145400,63139320,14000,14000,14000,14000,0
20230725,145300,63139320,14000,14000,14000,14000,0
20230725,145200,63139320,14000,14000,14000,14000,0
20230725,145100,63139320,14000,14000,14000,14000,0
20230725,145000,63139320,14000,14000,14000,14000,14
20230725,144900,62943320,14100,14100,14100,14100,0
20230725,144800,62943320,14100,14100,14100,14100,0
20230725,144700,62943320,14100,14100,14100,14100,0
20230725,144600,62943320,14100,14100,14100,14100,0
20230725,144500,62943320,14100,14100,14100,14100,0
20230725,144400,62943320,14100,14100,14100,14100,0
20230725,144300,62943320,14100,14100,14100,14100,0
20230725,144200,62943320,14100,14100,14100,14100,0
20230725,144100,62943320,14100,14100,14100,14100,0
20230725,144000,62943320,14100,14100,14100,14100,0
20230725,143900,62943320,14100,14100,14100,14100,0
20230725,143800,62943320,14100,14100,14100,14100,0
20230725,143700,62943320,14100,14100,14100,14100,0
20230725,143600,62943320,14100,14100,14100,14100,0
20230725,143500,62943320,14100,14100,14100,14100,0
20230725,143400,62943320,14100,14100,14100,14100,0
20230725,143300,62943320,14100,14100,14100,14100,0
20230725,143200,62943320,14100,14100,14100,14100,0
20230725,143100,62943320,14100,14100,14100,14100,0
20230725,143000,62943320,14100,14100,14100,14100,0
20230725,142900,62943320,14100,14100,14100,14100,0
20230725,142800,62943320,14100,14100,14100,14100,0
20230725,142700,62943320,14100,14100,14100,14100,0
20230725,142600,62943320,14100,14100,14100,14100,0
20230725,142500,62943320,14100,14100,14100,14100,0
20230725,142400,62943320,14100,14100,14100,14100,0
20230725,142300,62943320,14100,14100,14100,14100,0
20230725,142200,62943320,14100,14100,14100,14100,0
20230725,142100,62943320,14100,14100,14100,14100,0
20230725,142000,62943320,14100,14100,14100,14100,0
20230725,141900,62943320,14100,14100,14100,14100,0
20230725,141800,62943320,14100,14100,14100,14100,0
20230725,141700,62943320,14100,14100,14100,14100,0
20230725,141600,62943320,14100,13990,14100,13990,11
20230725,141500,62788330,13980,13980,13980,13980,0
20230725,141400,62788330,13980,13980,13980,13980,100
20230725,141300,61390330,13980,13980,13980,13980,0
20230725,141200,61390330,13980,13980,13980,13980,477
20230725,141100,54721870,14000,14000,14000,14000,0
20230725,141000,54721870,14000,14000,14000,14000,0
20230725,140900,54721870,14000,14000,14000,14000,0
20230725,140800,54721870,14000,14000,14000,14000,0
20230725,140700,54721870,14000,14000,14000,14000,0
20230725,140600,54721870,14000,14000,14000,14000,0
20230725,140500,54721870,14000,14000,14000,14000,0
20230725,140400,54721870,14000,14000,14000,14000,0
20230725,140300,54721870,14000,14000,14000,14000,0
20230725,140200,54721870,14000,14000,14000,14000,0
20230725,140100,54721870,14000,14000,14000,14000,0
20230725,140000,54721870,14000,14000,14000,14000,0
20230725,135900,54721870,14000,14000,14000,14000,0
20230725,135800,54721870,14000,14000,14000,14000,0
20230725,135700,54721870,14000,14000,14000,14000,0
20230725,135600,54721870,14000,14000,14000,14000,0
20230725,135500,54721870,14000,14000,14000,14000,0
20230725,135400,54721870,14000,14000,14000,14000,0
20230725,135300,54721870,14000,14000,14000,14000,0
20230725,135200,54721870,14000,14000,14000,14000,0
20230725,135100,54721870,14000,14000,14000,14000,0
20230725,135000,54721870,14000,13980,14000,13980,445
20230725,134900,48493050,13980,13980,13980,13980,0
20230725,134800,48493050,13980,13980,13980,13980,0
20230725,134700,48493050,13980,13980,13980,13980,0
20230725,134600,48493050,13980,13980,13980,13980,0
20230725,134500,48493050,13980,13980,13980,13980,0
20230725,134400,48493050,13980,13980,13980,13980,0
20230725,134300,48493050,13980,13980,13980,13980,0
20230725,134200,48493050,13980,13980,13980,13980,0
20230725,134100,48493050,13980,13980,13980,13980,0
20230725,134000,48493050,13980,13980,13980,13980,200
20230725,133900,45697050,13980,13980,13980,13980,8
20230725,133800,45585210,13980,13980,13980,13980,0
20230725,133700,45585210,13980,13980,13980,13980,0
20230725,133600,45585210,13980,13980,13980,13980,0
20230725,133500,45585210,13980,13980,13980,13980,0
20230725,133400,45585210,13980,13980,13980,13980,0
20230725,133300,45585210,13980,13980,13980,13980,0
20230725,133200,45585210,13980,13980,13980,13980,0
20230725,133100,45585210,13980,13980,13980,13980,0
20230725,133000,45585210,13980,13980,13980,13980,210
20230725,132900,42649410,13920,13920,13920,13920,0
20230725,132800,42649410,13920,13920,13920,13920,0
20230725,132700,42649410,13920,13920,13920,13920,0
20230725,132600,42649410,13920,13920,13920,13920,0
20230725,132500,42649410,13920,13920,13920,13920,0
20230725,132400,42649410,13920,13920,13920,13920,0
20230725,132300,42649410,13920,13920,13920,13920,0
20230725,132200,42649410,13920,13920,13920,13920,0
20230725,132100,42649410,13920,13920,13920,13920,0
20230725,132000,42649410,13920,13920,13920,13920,0
20230725,131900,42649410,13920,13920,13920,13920,0
20230725,131800,42649410,13920,13920,13920,13920,0
20230725,131700,42649410,13920,13920,13920,13920,0
20230725,131600,42649410,13920,13920,13920,13920,0
20230725,131500,42649410,13920,13920,13920,13920,0
20230725,131400,42649410,13920,13920,13920,13920,0
20230725,131300,42649410,13920,13920,13920,13920,0
20230725,131200,42649410,13920,13920,13920,13920,2
20230725,131100,42621570,13980,13980,13980,13980,0
20230725,131000,42621570,13980,13980,13980,13980,0
20230725,130900,42621570,13980,13980,13980,13980,0
20230725,130800,42621570,13980,13980,13980,13980,0
20230725,130700,42621570,13980,13980,13980,13980,0
20230725,130600,42621570,13980,13980,13980,13980,0
20230725,130500,42621570,13980,13980,13980,13980,0
20230725,130400,42621570,13980,13980,13980,13980,0
20230725,130300,42621570,13980,13980,13980,13980,0
20230725,130200,42621570,13980,13980,13980,13980,0
20230725,130100,42621570,13980,13980,13980,13980,0
20230725,130000,42621570,13980,13980,13980,13980,0
20230725,125900,42621570,13980,13980,13980,13980,0
20230725,125800,42621570,13980,13980,13980,13980,0
20230725,125700,42621570,13980,13980,13980,13980,0
20230725,125600,42621570,13980,13980,13980,13980,0
20230725,125500,42621570,13980,13980,13980,13980,0
20230725,125400,42621570,13980,13980,13980,13980,0
20230725,125300,42621570,13980,13980,13980,13980,0
20230725,125200,42621570,13980,13980,13980,13980,0
20230725,125100,42621570,13980,13980,13980,13980,0
20230725,125000,42621570,13980,13980,13980,13980,0
20230725,124900,42621570,13980,13980,13980,13980,0
20230725,124800,42621570,13980,13980,13980,13980,0
20230725,124700,42621570,13980,13980,13980,13980,0
20230725,124600,42621570,13980,13980,13980,13980,1
20230725,124500,42607590,13980,13980,13980,13980,0
20230725,124400,42607590,13980,13980,13980,13980,2
20230725,124300,42579630,13980,13980,13980,13980,0
20230725,124200,42579630,13980,13980,13980,13980,71
20230725,124100,41587050,13920,13920,13920,13920,0
20230725,124000,41587050,13920,13920,13920,13920,0
20230725,123900,41587050,13920,13920,13920,13920,0
20230725,123800,41587050,13920,13920,13920,13920,0
20230725,123700,41587050,13920,13920,13920,13920,0
20230725,123600,41587050,13920,13920,13920,13920,0
20230725,123500,41587050,13920,13920,13920,13920,0
20230725,123400,41587050,13920,13920,13920,13920,0
20230725,123300,41587050,13920,13920,13920,13920,0
20230725,123200,41587050,13920,13920,13920,13920,0
20230725,123100,41587050,13920,13920,13920,13920,0
20230725,123000,41587050,13920,13920,13920,13920,0
20230725,122900,41587050,13920,13920,13920,13920,0
20230725,122800,41587050,13920,13920,13920,13920,0
20230725,122700,41587050,13920,13920,13920,13920,0
20230725,122600,41587050,13920,13920,13920,13920,0
20230725,122500,41587050,13920,13920,13920,13920,0
20230725,122400,41587050,13920,13920,13920,13920,0
20230725,122300,41587050,13920,13920,13920,13920,0
20230725,122200,41587050,13920,13920,13920,13920,0
20230725,122100,41587050,13920,13920,13920,13920,200
20230725,122000,38803050,13980,13980,13980,13980,0
20230725,121900,38803050,13980,13980,13980,13980,0
20230725,121800,38803050,13980,13980,13980,13980,0
20230725,121700,38803050,13980,13980,13980,13980,0
20230725,121600,38803050,13980,13980,13980,13980,0
20230725,121500,38803050,13980,13980,13980,13980,0
20230725,121400,38803050,13980,13980,13980,13980,0
20230725,121300,38803050,13980,13980,13980,13980,0
20230725,121200,38803050,13980,13980,13980,13980,0
20230725,121100,38803050,13980,13980,13980,13980,0
20230725,121000,38803050,13980,13980,13980,13980,10
20230725,120900,38663250,13920,13920,13920,13920,0
20230725,120800,38663250,13920,13920,13920,13920,0
20230725,120700,38663250,13920,13920,13920,13920,0
20230725,120600,38663250,13920,13920,13920,13920,0
20230725,120500,38663250,13920,13920,13920,13920,0
20230725,120400,38663250,13920,13920,13920,13920,100
20230725,120300,37271250,13920,13920,13920,13920,0
20230725,120200,37271250,13920,13920,13920,13920,0
20230725,120100,37271250,13920,13920,13920,13920,0
20230725,120000,37271250,13920,13920,13920,13920,0
20230725,115900,37271250,13920,13920,13920,13920,0
20230725,115800,37271250,13920,13920,13920,13920,0
20230725,115700,37271250,13920,13920,13920,13920,0
20230725,115600,37271250,13920,13920,13920,13920,0
20230725,115500,37271250,13920,13920,13920,13920,0
20230725,115400,37271250,13920,13920,13920,13920,0
20230725,115300,37271250,13920,13920,13920,13920,0
20230725,115200,37271250,13920,13920,13920,13920,0
20230725,115100,37271250,13920,13920,13920,13920,0
20230725,115000,37271250,13920,13920,13920,13920,0
20230725,114900,37271250,13920,13920,13920,13920,0
20230725,114800,37271250,13920,13920,13920,13920,0
20230725,114700,37271250,13920,13920,13920,13920,0
20230725,114600,37271250,13920,13920,13920,13920,0
20230725,114500,37271250,13920,13920,13920,13920,0
20230725,114400,37271250,13920,13920,13920,13920,0
20230725,114300,37271250,13920,13920,13920,13920,0
20230725,114200,37271250,13920,13920,13920,13920,0
20230725,114100,37271250,13920,13920,13920,13920,0
20230725,114000,37271250,13920,13920,13920,13920,0
20230725,113900,37271250,13920,13920,13920,13920,0
20230725,113800,37271250,13920,13920,13920,13920,0
20230725,113700,37271250,13920,13920,13920,13920,0
20230725,113600,37271250,13920,13920,13920,13920,0
20230725,113500,37271250,13920,13920,13920,13920,0
20230725,113400,37271250,13920,13920,13920,13920,0
20230725,113300,37271250,13920,13920,13920,13920,0
20230725,113200,37271250,13920,13920,13920,13920,0
20230725,113100,37271250,13920,13920,13920,13920,0
20230725,113000,37271250,13920,13920,13920,13920,0
20230725,112900,37271250,13920,13920,13920,13920,0
20230725,112800,37271250,13920,13920,13920,13920,0
20230725,112700,37271250,13920,13920,13920,13920,0
20230725,112600,37271250,13920,13920,13920,13920,0
20230725,112500,37271250,13920,13920,13920,13920,0
20230725,112400,37271250,13920,13920,13920,13920,0
20230725,112300,37271250,13920,13920,13920,13920,0
20230725,112200,37271250,13920,13920,13920,13920,0
20230725,112100,37271250,13920,13920,13920,13920,0
20230725,112000,37271250,13920,13920,13920,13920,0
20230725,111900,37271250,13920,13920,13920,13920,0
20230725,111800,37271250,13920,13920,13920,13920,0
20230725,111700,37271250,13920,13920,13920,13920,0
20230725,111600,37271250,13920,13920,13920,13920,0
20230725,111500,37271250,13920,13920,13920,13920,0
20230725,111400,37271250,13920,13920,13920,13920,0
20230725,111300,37271250,13920,13920,13920,13920,0
20230725,111200,37271250,13920,13920,13920,13920,0
20230725,111100,37271250,13920,13920,13920,13920,0
20230725,111000,37271250,13920,13920,13920,13920,0
20230725,110900,37271250,13920,13920,13920,13920,0
20230725,110800,37271250,13920,13920,13920,13920,0
20230725,110700,37271250,13920,13920,13920,13920,0
20230725,110600,37271250,13920,13920,13920,13920,0
20230725,110500,37271250,13920,13920,13920,13920,577
20230725,110400,29239410,13920,13920,13920,13920,0
20230725,110300,29239410,13920,13920,13920,13920,0
20230725,110200,29239410,13920,13920,13920,13920,0
20230725,110100,29239410,13920,13920,13920,13920,0
20230725,110000,29239410,13920,13920,13920,13920,0
20230725,105900,29239410,13920,13920,13920,13920,50
20230725,105800,28543410,13920,13920,13920,13920,0
20230725,105700,28543410,13920,13920,13920,13920,0
20230725,105600,28543410,13920,13920,13920,13920,0
20230725,105500,28543410,13920,13920,13920,13920,0
20230725,105400,28543410,13920,13920,13920,13920,0
20230725,105300,28543410,13920,13920,13920,13920,0
20230725,105200,28543410,13920,13920,13920,13920,0
20230725,105100,28543410,13920,13920,13920,13920,0
20230725,105000,28543410,13920,13920,13920,13920,0
20230725,104900,28543410,13920,13920,13920,13920,0
20230725,104800,28543410,13920,13920,13920,13920,0
20230725,104700,28543410,13920,13920,13920,13920,0
20230725,104600,28543410,13920,13920,13920,13920,0
20230725,104500,28543410,13920,13920,13920,13920,0
20230725,104400,28543410,13920,13920,13920,13920,0
20230725,104300,28543410,13920,13920,13920,13920,0
20230725,104200,28543410,13920,13920,13920,13920,0
20230725,104100,28543410,13920,13920,13920,13920,0
20230725,104000,28543410,13920,13920,13920,13920,50
20230725,103900,27847410,13920,13920,13920,13920,0
20230725,103800,27847410,13920,13920,13920,13920,0
20230725,103700,27847410,13920,13920,13920,13920,0
20230725,103600,27847410,13920,13920,13920,13920,0
20230725,103500,27847410,13920,13920,13920,13920,0
20230725,103400,27847410,13920,13920,13920,13920,0
20230725,103300,27847410,13920,13920,13920,13920,0
20230725,103200,27847410,13920,13920,13920,13920,0
20230725,103100,27847410,13920,13920,13920,13920,0
20230725,103000,27847410,13920,13920,13920,13920,0
20230725,102900,27847410,13920,13920,13920,13920,0
20230725,102800,27847410,13920,13920,13920,13920,0
20230725,102700,27847410,13920,13920,13920,13920,0
20230725,102600,27847410,13920,13920,13920,13920,0
20230725,102500,27847410,13920,13920,13920,13920,900
20230725,102400,15319410,13920,13920,13920,13920,0
20230725,102300,15319410,13920,13920,13920,13920,0
20230725,102200,15319410,13920,13920,13920,13920,0
20230725,102100,15319410,13920,13920,13920,13920,200
20230725,102000,12535410,13920,13920,13920,13920,150
20230725,101900,10447410,13920,13920,13920,13920,0
20230725,101800,10447410,13920,13920,13920,13920,0
20230725,101700,10447410,13920,13920,13920,13920,0
20230725,101600,10447410,13920,13920,13920,13920,0
20230725,101500,10447410,13920,13920,13920,13920,0
20230725,101400,10447410,13920,13920,13920,13920,0
20230725,101300,10447410,13920,13920,13920,13920,0
20230725,101200,10447410,13920,13920,13920,13920,0
20230725,101100,10447410,13920,13920,13920,13920,0
20230725,101000,10447410,13920,13920,13920,13920,0
20230725,100900,10447410,13920,13920,13920,13920,0
20230725,100800,10447410,13920,13920,13920,13920,0
20230725,100700,10447410,13920,13920,13920,13920,0
20230725,100600,10447410,13920,13920,13920,13920,0
20230725,100500,10447410,13920,13920,13920,13920,100
20230725,100400,9055410,13920,13920,13920,13920,0
20230725,100300,9055410,13920,13920,13920,13920,0
20230725,100200,9055410,13920,13920,13920,13920,0
20230725,100100,9055410,13920,13920,13920,13920,0
20230725,100000,9055410,13920,13920,13920,13920,0
20230725,095900,9055410,13920,13920,13920,13920,0
20230725,095800,9055410,13920,13920,13920,13920,0
20230725,095700,9055410,13920,13920,13920,13920,0
20230725,095600,9055410,13920,13920,13920,13920,0
20230725,095500,9055410,13920,13920,13920,13920,0
20230725,095400,9055410,13920,13920,13920,13920,0
20230725,095300,9055410,13920,13920,13920,13920,0
20230725,095200,9055410,13920,13920,13920,13920,0
20230725,095100,9055410,13920,13920,13920,13920,0
20230725,095000,9055410,13920,13920,13920,13920,0
20230725,094900,9055410,13920,13920,13920,13920,0
20230725,094800,9055410,13920,13920,13920,13920,0
20230725,094700,9055410,13920,13920,13920,13920,0
20230725,094600,9055410,13920,13920,13920,13920,0
20230725,094500,9055410,13920,13920,13920,13920,0
20230725,094400,9055410,13920,13920,13920,13920,0
20230725,094300,9055410,13920,13920,13920,13920,0
20230725,094200,9055410,13920,13920,13920,13920,0
20230725,094100,9055410,13920,13920,13920,13920,39
20230725,094000,8512530,13920,13920,13920,13920,85
20230725,093900,7329330,13920,13920,13920,13920,0
20230725,093800,7329330,13920,13920,13920,13920,0
20230725,093700,7329330,13920,13910,13920,13910,457
20230725,093600,968200,13910,13910,13910,13910,0
20230725,093500,968200,13910,13910,13910,13910,0
20230725,093400,968200,13910,13910,13910,13910,0
20230725,093300,968200,13910,13910,13910,13910,0
20230725,093200,968200,13910,13910,13910,13910,0
20230725,093100,968200,13910,13910,13910,13910,0
20230725,093000,968200,13910,13910,13910,13910,0
20230725,092900,968200,13910,13910,13910,13910,0
20230725,092800,968200,13910,13910,13910,13910,0
20230725,092700,968200,13910,13910,13910,13910,0
20230725,092600,968200,13910,13910,13910,13910,0
20230725,092500,968200,13910,13910,13910,13910,0
20230725,092400,968200,13910,13910,13910,13910,0
20230725,092300,968200,13910,13910,13910,13910,0
20230725,092200,968200,13910,13910,13910,13910,0
20230725,092100,968200,13910,13910,13910,13910,20
20230725,092000,690000,13800,13800,13800,13800,0
20230725,091900,690000,13800,13800,13800,13800,0
20230725,091800,690000,13800,13800,13800,13800,0
20230725,091700,690000,13800,13800,13800,13800,0
20230725,091600,690000,13800,13800,13800,13800,0
20230725,091500,690000,13800,13800,13800,13800,0
20230725,091400,690000,13800,13800,13800,13800,0
20230725,091300,690000,13800,13800,13800,13800,50
20230725,091200,0,13830,13830,13830,13830,0
20230725,091100,0,13830,13830,13830,13830,0
20230725,091000,0,13830,13830,13830,13830,0
20230725,090900,0,13830,13830,13830,13830,0
20230725,090800,0,13830,13830,13830,13830,0
20230725,090700,0,13830,13830,13830,13830,0
20230725,090600,0,13830,13830,13830,13830,0
20230725,090500,0,13830,13830,13830,13830,0
20230725,090400,0,13830,13830,13830,13830,0
20230725,090300,0,13830,13830,13830,13830,0
20230725,090200,0,13830,13830,13830,13830,0
20230725,090100,0,13830,13830,13830,13830,0
20230725,090000,0,13830,13830,13830,13830,0