KissMeData/153710/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,202300,11647910,6160,6160,6160,6160,130
20240725,202200,11647910,6160,6160,6160,6160,0
20240725,202100,11647910,6160,6160,6160,6160,0
20240725,202000,11647910,6160,6160,6160,6160,0
20240725,201900,11647910,6160,6160,6160,6160,0
20240725,201800,11647910,6160,6160,6160,6160,0
20240725,201700,11647910,6160,6160,6160,6160,0
20240725,201600,11647910,6160,6160,6160,6160,0
20240725,201500,11647910,6160,6160,6160,6160,0
20240725,201400,11647910,6160,6160,6160,6160,0
20240725,201300,11647910,6160,6160,6160,6160,0
20240725,201200,11647910,6160,6160,6160,6160,0
20240725,201100,11647910,6160,6160,6160,6160,0
20240725,201000,11647910,6160,6160,6160,6160,0
20240725,200900,11647910,6160,6160,6160,6160,0
20240725,200800,11647910,6160,6160,6160,6160,0
20240725,200700,11647910,6160,6160,6160,6160,0
20240725,200600,11647910,6160,6160,6160,6160,0
20240725,200500,11647910,6160,6160,6160,6160,0
20240725,200400,11647910,6160,6160,6160,6160,0
20240725,200300,11647910,6160,6160,6160,6160,0
20240725,200200,11647910,6160,6160,6160,6160,0
20240725,200100,11647910,6160,6160,6160,6160,0
20240725,200000,11647910,6160,6160,6160,6160,0
20240725,195900,11647910,6160,6160,6160,6160,0
20240725,195800,11647910,6160,6160,6160,6160,0
20240725,195700,11647910,6160,6160,6160,6160,0
20240725,195600,11647910,6160,6160,6160,6160,0
20240725,195500,11647910,6160,6160,6160,6160,0
20240725,195400,11647910,6160,6160,6160,6160,0
20240725,195300,11647910,6160,6160,6160,6160,130
20240725,195200,11647910,6160,6160,6160,6160,0
20240725,195100,11647910,6160,6160,6160,6160,0
20240725,195000,11647910,6160,6160,6160,6160,0
20240725,194900,11647910,6160,6160,6160,6160,0
20240725,194800,11647910,6160,6160,6160,6160,0
20240725,194700,11647910,6160,6160,6160,6160,0
20240725,194600,11647910,6160,6160,6160,6160,0
20240725,194500,11647910,6160,6160,6160,6160,0
20240725,194400,11647910,6160,6160,6160,6160,0
20240725,194300,11647910,6160,6160,6160,6160,0
20240725,194200,11647910,6160,6160,6160,6160,0
20240725,194100,11647910,6160,6160,6160,6160,0
20240725,194000,11647910,6160,6160,6160,6160,0
20240725,193900,11647910,6160,6160,6160,6160,0
20240725,193800,11647910,6160,6160,6160,6160,0
20240725,193700,11647910,6160,6160,6160,6160,0
20240725,193600,11647910,6160,6160,6160,6160,0
20240725,193500,11647910,6160,6160,6160,6160,0
20240725,193400,11647910,6160,6160,6160,6160,0
20240725,193300,11647910,6160,6160,6160,6160,0
20240725,193200,11647910,6160,6160,6160,6160,0
20240725,193100,11647910,6160,6160,6160,6160,0
20240725,193000,11647910,6160,6160,6160,6160,0
20240725,192900,11647910,6160,6160,6160,6160,0
20240725,192800,11647910,6160,6160,6160,6160,0
20240725,192700,11647910,6160,6160,6160,6160,0
20240725,192600,11647910,6160,6160,6160,6160,0
20240725,192500,11647910,6160,6160,6160,6160,0
20240725,192400,11647910,6160,6160,6160,6160,0
20240725,192300,11647910,6160,6160,6160,6160,130
20240725,192200,11647910,6160,6160,6160,6160,0
20240725,192100,11647910,6160,6160,6160,6160,0
20240725,192000,11647910,6160,6160,6160,6160,0
20240725,191900,11647910,6160,6160,6160,6160,0
20240725,191800,11647910,6160,6160,6160,6160,0
20240725,191700,11647910,6160,6160,6160,6160,0
20240725,191600,11647910,6160,6160,6160,6160,0
20240725,191500,11647910,6160,6160,6160,6160,0
20240725,191400,11647910,6160,6160,6160,6160,0
20240725,191300,11647910,6160,6160,6160,6160,0
20240725,191200,11647910,6160,6160,6160,6160,0
20240725,191100,11647910,6160,6160,6160,6160,0
20240725,191000,11647910,6160,6160,6160,6160,0
20240725,190900,11647910,6160,6160,6160,6160,0
20240725,190800,11647910,6160,6160,6160,6160,0
20240725,190700,11647910,6160,6160,6160,6160,0
20240725,190600,11647910,6160,6160,6160,6160,0
20240725,190500,11647910,6160,6160,6160,6160,0
20240725,190400,11647910,6160,6160,6160,6160,0
20240725,190300,11647910,6160,6160,6160,6160,0
20240725,190200,11647910,6160,6160,6160,6160,0
20240725,190100,11647910,6160,6160,6160,6160,0
20240725,190000,11647910,6160,6160,6160,6160,0
20240725,185900,11647910,6160,6160,6160,6160,0
20240725,185800,11647910,6160,6160,6160,6160,0
20240725,185700,11647910,6160,6160,6160,6160,0
20240725,185600,11647910,6160,6160,6160,6160,0
20240725,185500,11647910,6160,6160,6160,6160,0
20240725,185400,11647910,6160,6160,6160,6160,0
20240725,185300,11647910,6160,6160,6160,6160,130
20240725,185200,11647910,6160,6160,6160,6160,0
20240725,185100,11647910,6160,6160,6160,6160,0
20240725,185000,11647910,6160,6160,6160,6160,0
20240725,184900,11647910,6160,6160,6160,6160,0
20240725,184800,11647910,6160,6160,6160,6160,0
20240725,184700,11647910,6160,6160,6160,6160,0
20240725,184600,11647910,6160,6160,6160,6160,0
20240725,184500,11647910,6160,6160,6160,6160,0
20240725,184400,11647910,6160,6160,6160,6160,0
20240725,184300,11647910,6160,6160,6160,6160,0
20240725,184200,11647910,6160,6160,6160,6160,0
20240725,184100,11647910,6160,6160,6160,6160,0
20240725,184000,11647910,6160,6160,6160,6160,0
20240725,183900,11647910,6160,6160,6160,6160,0
20240725,183800,11647910,6160,6160,6160,6160,0
20240725,183700,11647910,6160,6160,6160,6160,0
20240725,183600,11647910,6160,6160,6160,6160,0
20240725,183500,11647910,6160,6160,6160,6160,0
20240725,183400,11647910,6160,6160,6160,6160,0
20240725,183300,11647910,6160,6160,6160,6160,0
20240725,183200,11647910,6160,6160,6160,6160,0
20240725,183100,11647910,6160,6160,6160,6160,0
20240725,183000,11647910,6160,6160,6160,6160,0
20240725,182900,11647910,6160,6160,6160,6160,0
20240725,182800,11647910,6160,6160,6160,6160,0
20240725,182700,11647910,6160,6160,6160,6160,0
20240725,182600,11647910,6160,6160,6160,6160,0
20240725,182500,11647910,6160,6160,6160,6160,0
20240725,182400,11647910,6160,6160,6160,6160,0
20240725,182300,11647910,6160,6160,6160,6160,130
20240725,182200,11647910,6160,6160,6160,6160,0
20240725,182100,11647910,6160,6160,6160,6160,0
20240725,182000,11647910,6160,6160,6160,6160,0
20240725,181900,11647910,6160,6160,6160,6160,0
20240725,181800,11647910,6160,6160,6160,6160,0
20240725,181700,11647910,6160,6160,6160,6160,0
20240725,181600,11647910,6160,6160,6160,6160,0
20240725,181500,11647910,6160,6160,6160,6160,0
20240725,181400,11647910,6160,6160,6160,6160,0
20240725,181300,11647910,6160,6160,6160,6160,0
20240725,181200,11647910,6160,6160,6160,6160,0
20240725,181100,11647910,6160,6160,6160,6160,0
20240725,181000,11647910,6160,6160,6160,6160,0
20240725,180900,11647910,6160,6160,6160,6160,0
20240725,180800,11647910,6160,6160,6160,6160,0
20240725,180700,11647910,6160,6160,6160,6160,0
20240725,180600,11647910,6160,6160,6160,6160,0
20240725,180500,11647910,6160,6160,6160,6160,0
20240725,180400,11647910,6160,6160,6160,6160,0
20240725,180300,11647910,6160,6160,6160,6160,0
20240725,180200,11647910,6160,6160,6160,6160,0
20240725,180100,11647910,6160,6160,6160,6160,0
20240725,180000,11647910,6160,6160,6160,6160,0
20240725,175900,11647910,6160,6160,6160,6160,0
20240725,175800,11647910,6160,6160,6160,6160,0
20240725,175700,11647910,6160,6160,6160,6160,0
20240725,175600,11647910,6160,6160,6160,6160,0
20240725,175500,11647910,6160,6160,6160,6160,0
20240725,175400,11647910,6160,6160,6160,6160,0
20240725,175300,11647910,6160,6160,6160,6160,130
20240725,175200,11647910,6160,6160,6160,6160,0
20240725,175100,11647910,6160,6160,6160,6160,0
20240725,175000,11647910,6160,6160,6160,6160,0
20240725,174900,11647910,6160,6160,6160,6160,0
20240725,174800,11647910,6160,6160,6160,6160,0
20240725,174700,11647910,6160,6160,6160,6160,0
20240725,174600,11647910,6160,6160,6160,6160,0
20240725,174500,11647910,6160,6160,6160,6160,0
20240725,174400,11647910,6160,6160,6160,6160,0
20240725,174300,11647910,6160,6160,6160,6160,0
20240725,174200,11647910,6160,6160,6160,6160,0
20240725,174100,11647910,6160,6160,6160,6160,0
20240725,174000,11647910,6160,6160,6160,6160,0
20240725,173900,11647910,6160,6160,6160,6160,0
20240725,173800,11647910,6160,6160,6160,6160,0
20240725,173700,11647910,6160,6160,6160,6160,0
20240725,173600,11647910,6160,6160,6160,6160,0
20240725,173500,11647910,6160,6160,6160,6160,0
20240725,173400,11647910,6160,6160,6160,6160,0
20240725,173300,11647910,6160,6160,6160,6160,0
20240725,173200,11647910,6160,6160,6160,6160,0
20240725,173100,11647910,6160,6160,6160,6160,0
20240725,173000,11647910,6160,6160,6160,6160,0
20240725,172900,11647910,6160,6160,6160,6160,0
20240725,172800,11647910,6160,6160,6160,6160,0
20240725,172700,11647910,6160,6160,6160,6160,0
20240725,172600,11647910,6160,6160,6160,6160,0
20240725,172500,11647910,6160,6160,6160,6160,0
20240725,172400,11647910,6160,6160,6160,6160,0
20240725,172300,11647910,6160,6160,6160,6160,130
20240725,172200,11647910,6160,6160,6160,6160,0
20240725,172100,11647910,6160,6160,6160,6160,0
20240725,172000,11647910,6160,6160,6160,6160,0
20240725,171900,11647910,6160,6160,6160,6160,0
20240725,171800,11647910,6160,6160,6160,6160,0
20240725,171700,11647910,6160,6160,6160,6160,0
20240725,171600,11647910,6160,6160,6160,6160,0
20240725,171500,11647910,6160,6160,6160,6160,0
20240725,171400,11647910,6160,6160,6160,6160,0
20240725,171300,11647910,6160,6160,6160,6160,0
20240725,171200,11647910,6160,6160,6160,6160,0
20240725,171100,11647910,6160,6160,6160,6160,0
20240725,171000,11647910,6160,6160,6160,6160,0
20240725,170900,11647910,6160,6160,6160,6160,0
20240725,170800,11647910,6160,6160,6160,6160,0
20240725,170700,11647910,6160,6160,6160,6160,0
20240725,170600,11647910,6160,6160,6160,6160,0
20240725,170500,11647910,6160,6160,6160,6160,0
20240725,170400,11647910,6160,6160,6160,6160,0
20240725,170300,11647910,6160,6160,6160,6160,0
20240725,170200,11647910,6160,6160,6160,6160,0
20240725,170100,11647910,6160,6160,6160,6160,0
20240725,170000,11647910,6160,6160,6160,6160,0
20240725,165900,11647910,6160,6160,6160,6160,0
20240725,165800,11647910,6160,6160,6160,6160,0
20240725,165700,11647910,6160,6160,6160,6160,0
20240725,165600,11647910,6160,6160,6160,6160,0
20240725,165500,11647910,6160,6160,6160,6160,0
20240725,165400,11647910,6160,6160,6160,6160,0
20240725,165300,11647910,6160,6160,6160,6160,130
20240725,165200,11647910,6160,6160,6160,6160,0
20240725,165100,11647910,6160,6160,6160,6160,0
20240725,165000,11647910,6160,6160,6160,6160,0
20240725,164900,11647910,6160,6160,6160,6160,0
20240725,164800,11647910,6160,6160,6160,6160,0
20240725,164700,11647910,6160,6160,6160,6160,0
20240725,164600,11647910,6160,6160,6160,6160,0
20240725,164500,11647910,6160,6160,6160,6160,0
20240725,164400,11647910,6160,6160,6160,6160,0
20240725,164300,11647910,6160,6160,6160,6160,0
20240725,164200,11647910,6160,6160,6160,6160,0
20240725,164100,11647910,6160,6160,6160,6160,0
20240725,164000,11647910,6160,6160,6160,6160,0
20240725,163900,11647910,6160,6160,6160,6160,0
20240725,163800,11647910,6160,6160,6160,6160,0
20240725,163700,11647910,6160,6160,6160,6160,0
20240725,163600,11647910,6160,6160,6160,6160,0
20240725,163500,11647910,6160,6160,6160,6160,0
20240725,163400,11647910,6160,6160,6160,6160,0
20240725,163300,11647910,6160,6160,6160,6160,0
20240725,163200,11647910,6160,6160,6160,6160,0
20240725,163100,11647910,6160,6160,6160,6160,0
20240725,163000,11647910,6160,6160,6160,6160,0
20240725,162900,11647910,6160,6160,6160,6160,0
20240725,162800,11647910,6160,6160,6160,6160,0
20240725,162700,11647910,6160,6160,6160,6160,0
20240725,162600,11647910,6160,6160,6160,6160,0
20240725,162500,11647910,6160,6160,6160,6160,0
20240725,162400,11647910,6160,6160,6160,6160,0
20240725,162300,11647910,6160,6160,6160,6160,130
20240725,162200,11647910,6160,6160,6160,6160,0
20240725,162100,11647910,6160,6160,6160,6160,0
20240725,162000,11647910,6160,6160,6160,6160,0
20240725,161900,11647910,6160,6160,6160,6160,0
20240725,161800,11647910,6160,6160,6160,6160,0
20240725,161700,11647910,6160,6160,6160,6160,0
20240725,161600,11647910,6160,6160,6160,6160,0
20240725,161500,11647910,6160,6160,6160,6160,0
20240725,161400,11647910,6160,6160,6160,6160,0
20240725,161300,11647910,6160,6160,6160,6160,0
20240725,161200,11647910,6160,6160,6160,6160,0
20240725,161100,11647910,6160,6160,6160,6160,0
20240725,161000,11647910,6160,6160,6160,6160,0
20240725,160900,11647910,6160,6160,6160,6160,0
20240725,160800,11647910,6160,6160,6160,6160,0
20240725,160700,11647910,6160,6160,6160,6160,0
20240725,160600,11647910,6160,6160,6160,6160,0
20240725,160500,11647910,6160,6160,6160,6160,0
20240725,160400,11647910,6160,6160,6160,6160,0
20240725,160300,11647910,6160,6160,6160,6160,0
20240725,160200,11647910,6160,6160,6160,6160,0
20240725,160100,11647910,6160,6160,6160,6160,0
20240725,160000,11647910,6160,6160,6160,6160,0
20240725,155900,11647910,6160,6160,6160,6160,0
20240725,155800,11647910,6160,6160,6160,6160,0
20240725,155700,11647910,6160,6160,6160,6160,0
20240725,155600,11647910,6160,6160,6160,6160,0
20240725,155500,11647910,6160,6160,6160,6160,0
20240725,155400,11647910,6160,6160,6160,6160,0
20240725,155300,11647910,6160,6160,6160,6160,130
20240725,155200,11647910,6160,6160,6160,6160,0
20240725,155100,11647910,6160,6160,6160,6160,0
20240725,155000,11647910,6160,6160,6160,6160,0
20240725,154900,11647910,6160,6160,6160,6160,0
20240725,154800,11647910,6160,6160,6160,6160,0
20240725,154700,11647910,6160,6160,6160,6160,0
20240725,154600,11647910,6160,6160,6160,6160,0
20240725,154500,11647910,6160,6160,6160,6160,0
20240725,154400,11647910,6160,6160,6160,6160,0
20240725,154300,11647910,6160,6160,6160,6160,0
20240725,154200,11647910,6160,6160,6160,6160,0
20240725,154100,11647910,6160,6160,6160,6160,0
20240725,154000,11647910,6160,6160,6160,6160,0
20240725,153900,11647910,6160,6160,6160,6160,0
20240725,153800,11647910,6160,6160,6160,6160,0
20240725,153700,11647910,6160,6160,6160,6160,0
20240725,153600,11647910,6160,6160,6160,6160,0
20240725,153500,11647910,6160,6160,6160,6160,0
20240725,153400,11647910,6160,6160,6160,6160,0
20240725,153300,11647910,6160,6160,6160,6160,0
20240725,153200,11647910,6160,6160,6160,6160,0
20240725,153100,11647910,6160,6160,6160,6160,0
20240725,153000,11647910,6160,6160,6160,6160,130
20240725,152900,10847110,6150,6150,6150,6150,0
20240725,152800,10847110,6150,6150,6150,6150,0
20240725,152700,10847110,6150,6150,6150,6150,0
20240725,152600,10847110,6150,6150,6150,6150,0
20240725,152500,10847110,6150,6150,6150,6150,0
20240725,152400,10847110,6150,6150,6150,6150,0
20240725,152300,10847110,6150,6150,6150,6150,0
20240725,152200,10847110,6150,6150,6150,6150,0
20240725,152100,10847110,6150,6150,6150,6150,0
20240725,152000,10847110,6150,6150,6150,6150,0
20240725,151900,10847110,6150,6150,6150,6150,0
20240725,151800,10847110,6150,6150,6150,6150,0
20240725,151700,10847110,6150,6150,6150,6150,0
20240725,151600,10847110,6150,6150,6150,6150,0
20240725,151500,10847110,6150,6150,6150,6150,0
20240725,151400,10847110,6150,6150,6150,6150,0
20240725,151300,10847110,6150,6150,6150,6150,0
20240725,151200,10847110,6150,6150,6150,6150,0
20240725,151100,10847110,6150,6150,6150,6150,0
20240725,151000,10847110,6150,6150,6150,6150,0
20240725,150900,10847110,6150,6150,6150,6150,0
20240725,150800,10847110,6150,6150,6150,6150,0
20240725,150700,10847110,6150,6150,6150,6150,0
20240725,150600,10847110,6150,6150,6150,6150,0
20240725,150500,10847110,6150,6150,6150,6150,0
20240725,150400,10847110,6150,6150,6150,6150,0
20240725,150300,10847110,6150,6150,6150,6150,0
20240725,150200,10847110,6150,6150,6150,6150,0
20240725,150100,10847110,6150,6150,6150,6150,0
20240725,150000,10847110,6150,6150,6150,6150,0
20240725,145900,10847110,6150,6150,6150,6150,0
20240725,145800,10847110,6150,6150,6150,6150,0
20240725,145700,10847110,6150,6150,6150,6150,0
20240725,145600,10847110,6150,6150,6150,6150,0
20240725,145500,10847110,6150,6150,6150,6150,0
20240725,145400,10847110,6150,6150,6150,6150,0
20240725,145300,10847110,6150,6150,6150,6150,0
20240725,145200,10847110,6150,6150,6150,6150,0
20240725,145100,10847110,6150,6150,6150,6150,0
20240725,145000,10847110,6150,6150,6150,6150,0
20240725,144900,10847110,6150,6150,6150,6150,0
20240725,144800,10847110,6150,6150,6150,6150,0
20240725,144700,10847110,6150,6150,6150,6150,0
20240725,144600,10847110,6150,6150,6150,6150,0
20240725,144500,10847110,6150,6150,6150,6150,0
20240725,144400,10847110,6150,6150,6150,6150,0
20240725,144300,10847110,6150,6150,6150,6150,0
20240725,144200,10847110,6150,6150,6150,6150,0
20240725,144100,10847110,6150,6150,6150,6150,0
20240725,144000,10847110,6150,6150,6150,6150,0
20240725,143900,10847110,6150,6150,6150,6150,0
20240725,143800,10847110,6150,6150,6150,6150,0
20240725,143700,10847110,6150,6150,6150,6150,0
20240725,143600,10847110,6150,6150,6150,6150,0
20240725,143500,10847110,6150,6150,6150,6150,0
20240725,143400,10847110,6150,6150,6150,6150,0
20240725,143300,10847110,6150,6150,6150,6150,0
20240725,143200,10847110,6150,6150,6150,6150,0
20240725,143100,10847110,6150,6150,6150,6150,0
20240725,143000,10847110,6150,6150,6150,6150,0
20240725,142900,10847110,6150,6150,6150,6150,0
20240725,142800,10847110,6150,6150,6150,6150,0
20240725,142700,10847110,6150,6150,6150,6150,0
20240725,142600,10847110,6150,6150,6150,6150,2
20240725,142500,10834810,6160,6160,6160,6160,0
20240725,142400,10834810,6160,6160,6160,6160,0
20240725,142300,10834810,6160,6160,6160,6160,0
20240725,142200,10834810,6160,6160,6160,6160,0
20240725,142100,10834810,6160,6160,6160,6160,0
20240725,142000,10834810,6160,6160,6160,6160,0
20240725,141900,10834810,6160,6160,6160,6160,0
20240725,141800,10834810,6160,6150,6160,6150,17
20240725,141700,10730250,6110,6110,6110,6110,0
20240725,141600,10730250,6110,6110,6110,6110,0
20240725,141500,10730250,6110,6110,6110,6110,0
20240725,141400,10730250,6110,6110,6110,6110,0
20240725,141300,10730250,6110,6110,6110,6110,0
20240725,141200,10730250,6110,6110,6110,6110,0
20240725,141100,10730250,6110,6110,6110,6110,20
20240725,141000,10608050,6100,6100,6100,6100,0
20240725,140900,10608050,6100,6100,6100,6100,0
20240725,140800,10608050,6100,6100,6100,6100,0
20240725,140700,10608050,6100,6100,6100,6100,0
20240725,140600,10608050,6100,6100,6100,6100,0
20240725,140500,10608050,6100,6100,6100,6100,0
20240725,140400,10608050,6100,6100,6100,6100,0
20240725,140300,10608050,6100,6100,6100,6100,61
20240725,140200,10235950,6100,6100,6100,6100,0
20240725,140100,10235950,6100,6150,6150,6100,195
20240725,140000,9046090,6160,6160,6160,6160,0
20240725,135900,9046090,6160,6160,6160,6160,0
20240725,135800,9046090,6160,6160,6160,6160,0
20240725,135700,9046090,6160,6160,6160,6160,0
20240725,135600,9046090,6160,6160,6160,6160,0
20240725,135500,9046090,6160,6160,6160,6160,0
20240725,135400,9046090,6160,6160,6160,6160,0
20240725,135300,9046090,6160,6160,6160,6160,0
20240725,135200,9046090,6160,6160,6160,6160,0
20240725,135100,9046090,6160,6160,6160,6160,0
20240725,135000,9046090,6160,6160,6160,6160,0
20240725,134900,9046090,6160,6160,6160,6160,0
20240725,134800,9046090,6160,6160,6160,6160,0
20240725,134700,9046090,6160,6160,6160,6160,0
20240725,134600,9046090,6160,6160,6160,6160,0
20240725,134500,9046090,6160,6160,6160,6160,0
20240725,134400,9046090,6160,6160,6160,6160,0
20240725,134300,9046090,6160,6160,6160,6160,0
20240725,134200,9046090,6160,6160,6160,6160,0
20240725,134100,9046090,6160,6160,6160,6160,0
20240725,134000,9046090,6160,6160,6160,6160,0
20240725,133900,9046090,6160,6150,6160,6150,22
20240725,133800,8910770,6150,6150,6150,6150,0
20240725,133700,8910770,6150,6150,6150,6150,0
20240725,133600,8910770,6150,6150,6150,6150,0
20240725,133500,8910770,6150,6150,6150,6150,0
20240725,133400,8910770,6150,6150,6150,6150,1
20240725,133300,8904620,6160,6160,6160,6160,0
20240725,133200,8904620,6160,6160,6160,6160,0
20240725,133100,8904620,6160,6160,6160,6160,0
20240725,133000,8904620,6160,6160,6160,6160,0
20240725,132900,8904620,6160,6160,6160,6160,0
20240725,132800,8904620,6160,6150,6160,6150,37
20240725,132700,8677050,6150,6150,6150,6150,0
20240725,132600,8677050,6150,6150,6150,6150,34
20240725,132500,8467950,6160,6160,6160,6160,0
20240725,132400,8467950,6160,6160,6160,6160,0
20240725,132300,8467950,6160,6160,6160,6160,0
20240725,132200,8467950,6160,6160,6160,6160,0
20240725,132100,8467950,6160,6160,6160,6160,0
20240725,132000,8467950,6160,6160,6160,6160,0
20240725,131900,8467950,6160,6160,6160,6160,0
20240725,131800,8467950,6160,6160,6160,6160,0
20240725,131700,8467950,6160,6160,6160,6160,0
20240725,131600,8467950,6160,6160,6160,6160,0
20240725,131500,8467950,6160,6160,6160,6160,0
20240725,131400,8467950,6160,6160,6160,6160,0
20240725,131300,8467950,6160,6160,6160,6160,0
20240725,131200,8467950,6160,6160,6160,6160,0
20240725,131100,8467950,6160,6160,6160,6160,0
20240725,131000,8467950,6160,6160,6160,6160,0
20240725,130900,8467950,6160,6160,6160,6160,0
20240725,130800,8467950,6160,6160,6160,6160,0
20240725,130700,8467950,6160,6160,6160,6160,0
20240725,130600,8467950,6160,6160,6160,6160,0
20240725,130500,8467950,6160,6160,6160,6160,0
20240725,130400,8467950,6160,6160,6160,6160,0
20240725,130300,8467950,6160,6160,6160,6160,0
20240725,130200,8467950,6160,6160,6160,6160,0
20240725,130100,8467950,6160,6160,6160,6160,0
20240725,130000,8467950,6160,6160,6160,6160,0
20240725,125900,8467950,6160,6160,6160,6160,0
20240725,125800,8467950,6160,6160,6160,6160,0
20240725,125700,8467950,6160,6160,6160,6160,0
20240725,125600,8467950,6160,6160,6160,6160,0
20240725,125500,8467950,6160,6160,6160,6160,0
20240725,125400,8467950,6160,6160,6160,6160,0
20240725,125300,8467950,6160,6160,6160,6160,0
20240725,125200,8467950,6160,6160,6160,6160,0
20240725,125100,8467950,6160,6160,6160,6160,0
20240725,125000,8467950,6160,6160,6160,6160,0
20240725,124900,8467950,6160,6160,6160,6160,0
20240725,124800,8467950,6160,6160,6160,6160,0
20240725,124700,8467950,6160,6160,6160,6160,0
20240725,124600,8467950,6160,6160,6160,6160,0
20240725,124500,8467950,6160,6160,6160,6160,0
20240725,124400,8467950,6160,6160,6160,6160,0
20240725,124300,8467950,6160,6160,6160,6160,0
20240725,124200,8467950,6160,6160,6160,6160,0
20240725,124100,8467950,6160,6160,6160,6160,0
20240725,124000,8467950,6160,6160,6160,6160,0
20240725,123900,8467950,6160,6160,6160,6160,0
20240725,123800,8467950,6160,6160,6160,6160,0
20240725,123700,8467950,6160,6160,6160,6160,0
20240725,123600,8467950,6160,6160,6160,6160,0
20240725,123500,8467950,6160,6160,6160,6160,0
20240725,123400,8467950,6160,6160,6160,6160,0
20240725,123300,8467950,6160,6160,6160,6160,100
20240725,123200,7851950,6160,6160,6160,6160,100
20240725,123100,7235950,6160,6160,6160,6160,0
20240725,123000,7235950,6160,6160,6160,6160,0
20240725,122900,7235950,6160,6160,6160,6160,0
20240725,122800,7235950,6160,6160,6160,6160,0
20240725,122700,7235950,6160,6160,6160,6160,0
20240725,122600,7235950,6160,6150,6160,6150,101
20240725,122500,6614790,6150,6150,6150,6150,50
20240725,122400,6307290,6150,6150,6150,6150,0
20240725,122300,6307290,6150,6150,6150,6150,0
20240725,122200,6307290,6150,6150,6150,6150,0
20240725,122100,6307290,6150,6150,6150,6150,0
20240725,122000,6307290,6150,6150,6150,6150,0
20240725,121900,6307290,6150,6150,6150,6150,0
20240725,121800,6307290,6150,6150,6150,6150,0
20240725,121700,6307290,6150,6150,6150,6150,0
20240725,121600,6307290,6150,6140,6150,6140,2
20240725,121500,6295000,6100,6100,6100,6100,0
20240725,121400,6295000,6100,6100,6100,6100,0
20240725,121300,6295000,6100,6100,6100,6100,0
20240725,121200,6295000,6100,6100,6100,6100,0
20240725,121100,6295000,6100,6100,6100,6100,0
20240725,121000,6295000,6100,6100,6100,6100,0
20240725,120900,6295000,6100,6100,6100,6100,0
20240725,120800,6295000,6100,6100,6100,6100,20
20240725,120700,6173000,6090,6090,6090,6090,0
20240725,120600,6173000,6090,6090,6090,6090,0
20240725,120500,6173000,6090,6090,6090,6090,0
20240725,120400,6173000,6090,6090,6090,6090,0
20240725,120300,6173000,6090,6090,6090,6090,0
20240725,120200,6173000,6090,6090,6090,6090,0
20240725,120100,6173000,6090,6090,6090,6090,0
20240725,120000,6173000,6090,6090,6090,6090,0
20240725,115900,6173000,6090,6090,6090,6090,0
20240725,115800,6173000,6090,6090,6090,6090,0
20240725,115700,6173000,6090,6090,6090,6090,0
20240725,115600,6173000,6090,6090,6090,6090,1
20240725,115500,6166910,6150,6150,6150,6150,0
20240725,115400,6166910,6150,6150,6150,6150,0
20240725,115300,6166910,6150,6150,6150,6150,0
20240725,115200,6166910,6150,6150,6150,6150,0
20240725,115100,6166910,6150,6120,6150,6120,29
20240725,115000,5989250,6140,6140,6140,6140,0
20240725,114900,5989250,6140,6140,6140,6140,0
20240725,114800,5989250,6140,6140,6140,6140,0
20240725,114700,5989250,6140,6140,6140,6140,0
20240725,114600,5989250,6140,6140,6140,6140,0
20240725,114500,5989250,6140,6140,6140,6140,0
20240725,114400,5989250,6140,6140,6140,6140,0
20240725,114300,5989250,6140,6140,6140,6140,0
20240725,114200,5989250,6140,6140,6140,6140,0
20240725,114100,5989250,6140,6140,6140,6140,0
20240725,114000,5989250,6140,6140,6140,6140,0
20240725,113900,5989250,6140,6140,6140,6140,0
20240725,113800,5989250,6140,6140,6140,6140,0
20240725,113700,5989250,6140,6140,6140,6140,0
20240725,113600,5989250,6140,6140,6140,6140,0
20240725,113500,5989250,6140,6140,6140,6140,0
20240725,113400,5989250,6140,6140,6140,6140,0
20240725,113300,5989250,6140,6140,6140,6140,0
20240725,113200,5989250,6140,6140,6140,6140,0
20240725,113100,5989250,6140,6140,6140,6140,0
20240725,113000,5989250,6140,6140,6140,6140,0
20240725,112900,5989250,6140,6140,6140,6140,0
20240725,112800,5989250,6140,6140,6140,6140,0
20240725,112700,5989250,6140,6140,6140,6140,0
20240725,112600,5989250,6140,6140,6140,6140,0
20240725,112500,5989250,6140,6140,6140,6140,0
20240725,112400,5989250,6140,6140,6140,6140,0
20240725,112300,5989250,6140,6140,6140,6140,0
20240725,112200,5989250,6140,6140,6140,6140,0
20240725,112100,5989250,6140,6140,6140,6140,0
20240725,112000,5989250,6140,6140,6140,6140,0
20240725,111900,5989250,6140,6140,6140,6140,0
20240725,111800,5989250,6140,6140,6140,6140,0
20240725,111700,5989250,6140,6140,6140,6140,0
20240725,111600,5989250,6140,6140,6140,6140,0
20240725,111500,5989250,6140,6140,6140,6140,0
20240725,111400,5989250,6140,6140,6140,6140,0
20240725,111300,5989250,6140,6140,6140,6140,0
20240725,111200,5989250,6140,6140,6140,6140,0
20240725,111100,5989250,6140,6140,6140,6140,0
20240725,111000,5989250,6140,6140,6140,6140,0
20240725,110900,5989250,6140,6140,6140,6140,0
20240725,110800,5989250,6140,6140,6140,6140,0
20240725,110700,5989250,6140,6140,6140,6140,0
20240725,110600,5989250,6140,6140,6140,6140,0
20240725,110500,5989250,6140,6140,6140,6140,0
20240725,110400,5989250,6140,6140,6140,6140,0
20240725,110300,5989250,6140,6140,6140,6140,0
20240725,110200,5989250,6140,6140,6140,6140,0
20240725,110100,5989250,6140,6140,6140,6140,1
20240725,110000,5983110,6100,6100,6100,6100,0
20240725,105900,5983110,6100,6100,6100,6100,0
20240725,105800,5983110,6100,6090,6100,6090,24
20240725,105700,5836850,6100,6100,6100,6100,0
20240725,105600,5836850,6100,6100,6100,6100,0
20240725,105500,5836850,6100,6100,6100,6100,0
20240725,105400,5836850,6100,6100,6100,6100,0
20240725,105300,5836850,6100,6100,6100,6100,67
20240725,105200,5428150,6100,6100,6100,6100,33
20240725,105100,5226850,6100,6130,6130,6100,134
20240725,105000,4409420,6150,6150,6150,6150,0
20240725,104900,4409420,6150,6150,6150,6150,0
20240725,104800,4409420,6150,6150,6150,6150,0
20240725,104700,4409420,6150,6150,6150,6150,0
20240725,104600,4409420,6150,6150,6150,6150,0
20240725,104500,4409420,6150,6150,6150,6150,0
20240725,104400,4409420,6150,6150,6150,6150,0
20240725,104300,4409420,6150,6150,6150,6150,0
20240725,104200,4409420,6150,6150,6150,6150,0
20240725,104100,4409420,6150,6150,6150,6150,0
20240725,104000,4409420,6150,6150,6150,6150,0
20240725,103900,4409420,6150,6150,6150,6150,0
20240725,103800,4409420,6150,6150,6150,6150,0
20240725,103700,4409420,6150,6150,6150,6150,0
20240725,103600,4409420,6150,6150,6150,6150,0
20240725,103500,4409420,6150,6150,6150,6150,0
20240725,103400,4409420,6150,6150,6150,6150,0
20240725,103300,4409420,6150,6150,6150,6150,0
20240725,103200,4409420,6150,6150,6150,6150,0
20240725,103100,4409420,6150,6150,6150,6150,0
20240725,103000,4409420,6150,6150,6150,6150,0
20240725,102900,4409420,6150,6150,6150,6150,10
20240725,102800,4347920,6150,6150,6150,6150,0
20240725,102700,4347920,6150,6150,6150,6150,0
20240725,102600,4347920,6150,6150,6150,6150,10
20240725,102500,4286420,6150,6150,6150,6150,0
20240725,102400,4286420,6150,6150,6150,6150,0
20240725,102300,4286420,6150,6150,6150,6150,0
20240725,102200,4286420,6150,6150,6150,6150,0
20240725,102100,4286420,6150,6150,6150,6150,0
20240725,102000,4286420,6150,6150,6150,6150,0
20240725,101900,4286420,6150,6150,6150,6150,2
20240725,101800,4274120,6150,6150,6150,6150,0
20240725,101700,4274120,6150,6150,6150,6150,0
20240725,101600,4274120,6150,6150,6150,6150,0
20240725,101500,4274120,6150,6150,6150,6150,0
20240725,101400,4274120,6150,6150,6150,6150,0
20240725,101300,4274120,6150,6150,6150,6150,0
20240725,101200,4274120,6150,6150,6150,6150,0
20240725,101100,4274120,6150,6150,6150,6150,0
20240725,101000,4274120,6150,6150,6150,6150,0
20240725,100900,4274120,6150,6150,6150,6150,0
20240725,100800,4274120,6150,6150,6150,6150,0
20240725,100700,4274120,6150,6150,6150,6150,0
20240725,100600,4274120,6150,6150,6150,6150,0
20240725,100500,4274120,6150,6150,6150,6150,0
20240725,100400,4274120,6150,6150,6150,6150,0
20240725,100300,4274120,6150,6150,6150,6150,0
20240725,100200,4274120,6150,6150,6150,6150,2
20240725,100100,4261820,6150,6150,6150,6150,2
20240725,100000,4249520,6150,6150,6150,6150,2
20240725,095900,4237220,6150,6150,6150,6150,12
20240725,095800,4163420,6150,6150,6150,6150,2
20240725,095700,4151120,6130,6130,6130,6130,550
20240725,095600,779620,6130,6130,6130,6130,1
20240725,095500,773490,6130,6130,6130,6130,0
20240725,095400,773490,6130,6130,6130,6130,3
20240725,095300,755100,6130,6130,6130,6130,0
20240725,095200,755100,6130,6130,6130,6130,0
20240725,095100,755100,6130,6130,6130,6130,0
20240725,095000,755100,6130,6130,6130,6130,0
20240725,094900,755100,6130,6130,6130,6130,0
20240725,094800,755100,6130,6130,6130,6130,0
20240725,094700,755100,6130,6130,6130,6130,0
20240725,094600,755100,6130,6130,6130,6130,0
20240725,094500,755100,6130,6130,6130,6130,0
20240725,094400,755100,6130,6130,6130,6130,0
20240725,094300,755100,6130,6130,6130,6130,0
20240725,094200,755100,6130,6130,6130,6130,0
20240725,094100,755100,6130,6130,6130,6130,0
20240725,094000,755100,6130,6130,6130,6130,0
20240725,093900,755100,6130,6130,6130,6130,0
20240725,093800,755100,6130,6130,6130,6130,0
20240725,093700,755100,6130,6130,6130,6130,0
20240725,093600,755100,6130,6130,6130,6130,0
20240725,093500,755100,6130,6130,6130,6130,0
20240725,093400,755100,6130,6130,6130,6130,0
20240725,093300,755100,6130,6130,6130,6130,0
20240725,093200,755100,6130,6130,6130,6130,0
20240725,093100,755100,6130,6130,6130,6130,0
20240725,093000,755100,6130,6100,6130,6100,2
20240725,092900,742870,6130,6130,6130,6130,0
20240725,092800,742870,6130,6130,6130,6130,0
20240725,092700,742870,6130,6130,6130,6130,0
20240725,092600,742870,6130,6130,6130,6130,0
20240725,092500,742870,6130,6130,6130,6130,0
20240725,092400,742870,6130,6130,6130,6130,0
20240725,092300,742870,6130,6130,6130,6130,0
20240725,092200,742870,6130,6130,6130,6130,0
20240725,092100,742870,6130,6130,6130,6130,0
20240725,092000,742870,6130,6130,6130,6130,1
20240725,091900,736740,6100,6100,6100,6100,3
20240725,091800,718440,6130,6130,6130,6130,0
20240725,091700,718440,6130,6130,6130,6130,0
20240725,091600,718440,6130,6130,6130,6130,0
20240725,091500,718440,6130,6130,6130,6130,0
20240725,091400,718440,6130,6130,6130,6130,4
20240725,091300,693920,6140,6150,6150,6140,113
20240725,091200,0,6190,6190,6190,6190,0
20240725,091100,0,6190,6190,6190,6190,0
20240725,091000,0,6190,6190,6190,6190,0
20240725,090900,0,6190,6190,6190,6190,0
20240725,090800,0,6190,6190,6190,6190,0
20240725,090700,0,6190,6190,6190,6190,0
20240725,090600,0,6190,6190,6190,6190,0
20240725,090500,0,6190,6190,6190,6190,0
20240725,090400,0,6190,6190,6190,6190,0
20240725,090300,0,6190,6190,6190,6190,0
20240725,090200,0,6190,6190,6190,6190,0
20240725,090100,0,6190,6190,6190,6190,0
20240725,090000,0,6190,6190,6190,6190,0