KissMeData/435380/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,212900,8099205,2165,2160,2165,2160,49
20240725,212800,8099205,2165,2165,2165,2165,0
20240725,212700,8099205,2165,2165,2165,2165,0
20240725,212600,8099205,2165,2165,2165,2165,0
20240725,212500,8099205,2165,2165,2165,2165,0
20240725,212400,8099205,2165,2165,2165,2165,0
20240725,212300,8099205,2165,2165,2165,2165,0
20240725,212200,8099205,2165,2165,2165,2165,0
20240725,212100,8099205,2165,2165,2165,2165,0
20240725,212000,8099205,2165,2165,2165,2165,0
20240725,211900,8099205,2165,2165,2165,2165,0
20240725,211800,8099205,2165,2165,2165,2165,0
20240725,211700,8099205,2165,2165,2165,2165,0
20240725,211600,8099205,2165,2165,2165,2165,0
20240725,211500,8099205,2165,2165,2165,2165,0
20240725,211400,8099205,2165,2165,2165,2165,0
20240725,211300,8099205,2165,2165,2165,2165,0
20240725,211200,8099205,2165,2165,2165,2165,0
20240725,211100,8099205,2165,2165,2165,2165,0
20240725,211000,8099205,2165,2165,2165,2165,0
20240725,210900,8099205,2165,2165,2165,2165,0
20240725,210800,8099205,2165,2165,2165,2165,0
20240725,210700,8099205,2165,2165,2165,2165,0
20240725,210600,8099205,2165,2165,2165,2165,0
20240725,210500,8099205,2165,2165,2165,2165,0
20240725,210400,8099205,2165,2165,2165,2165,0
20240725,210300,8099205,2165,2165,2165,2165,0
20240725,210200,8099205,2165,2165,2165,2165,0
20240725,210100,8099205,2165,2165,2165,2165,0
20240725,210000,8099205,2165,2165,2165,2165,0
20240725,205900,8099205,2165,2160,2165,2160,49
20240725,205800,8099205,2165,2165,2165,2165,0
20240725,205700,8099205,2165,2165,2165,2165,0
20240725,205600,8099205,2165,2165,2165,2165,0
20240725,205500,8099205,2165,2165,2165,2165,0
20240725,205400,8099205,2165,2165,2165,2165,0
20240725,205300,8099205,2165,2165,2165,2165,0
20240725,205200,8099205,2165,2165,2165,2165,0
20240725,205100,8099205,2165,2165,2165,2165,0
20240725,205000,8099205,2165,2165,2165,2165,0
20240725,204900,8099205,2165,2165,2165,2165,0
20240725,204800,8099205,2165,2165,2165,2165,0
20240725,204700,8099205,2165,2165,2165,2165,0
20240725,204600,8099205,2165,2165,2165,2165,0
20240725,204500,8099205,2165,2165,2165,2165,0
20240725,204400,8099205,2165,2165,2165,2165,0
20240725,204300,8099205,2165,2165,2165,2165,0
20240725,204200,8099205,2165,2165,2165,2165,0
20240725,204100,8099205,2165,2165,2165,2165,0
20240725,204000,8099205,2165,2165,2165,2165,0
20240725,203900,8099205,2165,2165,2165,2165,0
20240725,203800,8099205,2165,2165,2165,2165,0
20240725,203700,8099205,2165,2165,2165,2165,0
20240725,203600,8099205,2165,2165,2165,2165,0
20240725,203500,8099205,2165,2165,2165,2165,0
20240725,203400,8099205,2165,2165,2165,2165,0
20240725,203300,8099205,2165,2165,2165,2165,0
20240725,203200,8099205,2165,2165,2165,2165,0
20240725,203100,8099205,2165,2165,2165,2165,0
20240725,203000,8099205,2165,2165,2165,2165,0
20240725,202900,8099205,2165,2160,2165,2160,49
20240725,202800,8099205,2165,2165,2165,2165,0
20240725,202700,8099205,2165,2165,2165,2165,0
20240725,202600,8099205,2165,2165,2165,2165,0
20240725,202500,8099205,2165,2165,2165,2165,0
20240725,202400,8099205,2165,2165,2165,2165,0
20240725,202300,8099205,2165,2165,2165,2165,0
20240725,202200,8099205,2165,2165,2165,2165,0
20240725,202100,8099205,2165,2165,2165,2165,0
20240725,202000,8099205,2165,2165,2165,2165,0
20240725,201900,8099205,2165,2165,2165,2165,0
20240725,201800,8099205,2165,2165,2165,2165,0
20240725,201700,8099205,2165,2165,2165,2165,0
20240725,201600,8099205,2165,2165,2165,2165,0
20240725,201500,8099205,2165,2165,2165,2165,0
20240725,201400,8099205,2165,2165,2165,2165,0
20240725,201300,8099205,2165,2165,2165,2165,0
20240725,201200,8099205,2165,2165,2165,2165,0
20240725,201100,8099205,2165,2165,2165,2165,0
20240725,201000,8099205,2165,2165,2165,2165,0
20240725,200900,8099205,2165,2165,2165,2165,0
20240725,200800,8099205,2165,2165,2165,2165,0
20240725,200700,8099205,2165,2165,2165,2165,0
20240725,200600,8099205,2165,2165,2165,2165,0
20240725,200500,8099205,2165,2165,2165,2165,0
20240725,200400,8099205,2165,2165,2165,2165,0
20240725,200300,8099205,2165,2165,2165,2165,0
20240725,200200,8099205,2165,2165,2165,2165,0
20240725,200100,8099205,2165,2165,2165,2165,0
20240725,200000,8099205,2165,2165,2165,2165,0
20240725,195900,8099205,2165,2160,2165,2160,49
20240725,195800,8099205,2165,2165,2165,2165,0
20240725,195700,8099205,2165,2165,2165,2165,0
20240725,195600,8099205,2165,2165,2165,2165,0
20240725,195500,8099205,2165,2165,2165,2165,0
20240725,195400,8099205,2165,2165,2165,2165,0
20240725,195300,8099205,2165,2165,2165,2165,0
20240725,195200,8099205,2165,2165,2165,2165,0
20240725,195100,8099205,2165,2165,2165,2165,0
20240725,195000,8099205,2165,2165,2165,2165,0
20240725,194900,8099205,2165,2165,2165,2165,0
20240725,194800,8099205,2165,2165,2165,2165,0
20240725,194700,8099205,2165,2165,2165,2165,0
20240725,194600,8099205,2165,2165,2165,2165,0
20240725,194500,8099205,2165,2165,2165,2165,0
20240725,194400,8099205,2165,2165,2165,2165,0
20240725,194300,8099205,2165,2165,2165,2165,0
20240725,194200,8099205,2165,2165,2165,2165,0
20240725,194100,8099205,2165,2165,2165,2165,0
20240725,194000,8099205,2165,2165,2165,2165,0
20240725,193900,8099205,2165,2165,2165,2165,0
20240725,193800,8099205,2165,2165,2165,2165,0
20240725,193700,8099205,2165,2165,2165,2165,0
20240725,193600,8099205,2165,2165,2165,2165,0
20240725,193500,8099205,2165,2165,2165,2165,0
20240725,193400,8099205,2165,2165,2165,2165,0
20240725,193300,8099205,2165,2165,2165,2165,0
20240725,193200,8099205,2165,2165,2165,2165,0
20240725,193100,8099205,2165,2165,2165,2165,0
20240725,193000,8099205,2165,2165,2165,2165,0
20240725,192900,8099205,2165,2160,2165,2160,49
20240725,192800,8099205,2165,2165,2165,2165,0
20240725,192700,8099205,2165,2165,2165,2165,0
20240725,192600,8099205,2165,2165,2165,2165,0
20240725,192500,8099205,2165,2165,2165,2165,0
20240725,192400,8099205,2165,2165,2165,2165,0
20240725,192300,8099205,2165,2165,2165,2165,0
20240725,192200,8099205,2165,2165,2165,2165,0
20240725,192100,8099205,2165,2165,2165,2165,0
20240725,192000,8099205,2165,2165,2165,2165,0
20240725,191900,8099205,2165,2165,2165,2165,0
20240725,191800,8099205,2165,2165,2165,2165,0
20240725,191700,8099205,2165,2165,2165,2165,0
20240725,191600,8099205,2165,2165,2165,2165,0
20240725,191500,8099205,2165,2165,2165,2165,0
20240725,191400,8099205,2165,2165,2165,2165,0
20240725,191300,8099205,2165,2165,2165,2165,0
20240725,191200,8099205,2165,2165,2165,2165,0
20240725,191100,8099205,2165,2165,2165,2165,0
20240725,191000,8099205,2165,2165,2165,2165,0
20240725,190900,8099205,2165,2165,2165,2165,0
20240725,190800,8099205,2165,2165,2165,2165,0
20240725,190700,8099205,2165,2165,2165,2165,0
20240725,190600,8099205,2165,2165,2165,2165,0
20240725,190500,8099205,2165,2165,2165,2165,0
20240725,190400,8099205,2165,2165,2165,2165,0
20240725,190300,8099205,2165,2165,2165,2165,0
20240725,190200,8099205,2165,2165,2165,2165,0
20240725,190100,8099205,2165,2165,2165,2165,0
20240725,190000,8099205,2165,2165,2165,2165,0
20240725,185900,8099205,2165,2160,2165,2160,49
20240725,185800,8099205,2165,2165,2165,2165,0
20240725,185700,8099205,2165,2165,2165,2165,0
20240725,185600,8099205,2165,2165,2165,2165,0
20240725,185500,8099205,2165,2165,2165,2165,0
20240725,185400,8099205,2165,2165,2165,2165,0
20240725,185300,8099205,2165,2165,2165,2165,0
20240725,185200,8099205,2165,2165,2165,2165,0
20240725,185100,8099205,2165,2165,2165,2165,0
20240725,185000,8099205,2165,2165,2165,2165,0
20240725,184900,8099205,2165,2165,2165,2165,0
20240725,184800,8099205,2165,2165,2165,2165,0
20240725,184700,8099205,2165,2165,2165,2165,0
20240725,184600,8099205,2165,2165,2165,2165,0
20240725,184500,8099205,2165,2165,2165,2165,0
20240725,184400,8099205,2165,2165,2165,2165,0
20240725,184300,8099205,2165,2165,2165,2165,0
20240725,184200,8099205,2165,2165,2165,2165,0
20240725,184100,8099205,2165,2165,2165,2165,0
20240725,184000,8099205,2165,2165,2165,2165,0
20240725,183900,8099205,2165,2165,2165,2165,0
20240725,183800,8099205,2165,2165,2165,2165,0
20240725,183700,8099205,2165,2165,2165,2165,0
20240725,183600,8099205,2165,2165,2165,2165,0
20240725,183500,8099205,2165,2165,2165,2165,0
20240725,183400,8099205,2165,2165,2165,2165,0
20240725,183300,8099205,2165,2165,2165,2165,0
20240725,183200,8099205,2165,2165,2165,2165,0
20240725,183100,8099205,2165,2165,2165,2165,0
20240725,183000,8099205,2165,2165,2165,2165,0
20240725,182900,8099205,2165,2160,2165,2160,49
20240725,182800,8099205,2165,2165,2165,2165,0
20240725,182700,8099205,2165,2165,2165,2165,0
20240725,182600,8099205,2165,2165,2165,2165,0
20240725,182500,8099205,2165,2165,2165,2165,0
20240725,182400,8099205,2165,2165,2165,2165,0
20240725,182300,8099205,2165,2165,2165,2165,0
20240725,182200,8099205,2165,2165,2165,2165,0
20240725,182100,8099205,2165,2165,2165,2165,0
20240725,182000,8099205,2165,2165,2165,2165,0
20240725,181900,8099205,2165,2165,2165,2165,0
20240725,181800,8099205,2165,2165,2165,2165,0
20240725,181700,8099205,2165,2165,2165,2165,0
20240725,181600,8099205,2165,2165,2165,2165,0
20240725,181500,8099205,2165,2165,2165,2165,0
20240725,181400,8099205,2165,2165,2165,2165,0
20240725,181300,8099205,2165,2165,2165,2165,0
20240725,181200,8099205,2165,2165,2165,2165,0
20240725,181100,8099205,2165,2165,2165,2165,0
20240725,181000,8099205,2165,2165,2165,2165,0
20240725,180900,8099205,2165,2165,2165,2165,0
20240725,180800,8099205,2165,2165,2165,2165,0
20240725,180700,8099205,2165,2165,2165,2165,0
20240725,180600,8099205,2165,2165,2165,2165,0
20240725,180500,8099205,2165,2165,2165,2165,0
20240725,180400,8099205,2165,2165,2165,2165,0
20240725,180300,8099205,2165,2165,2165,2165,0
20240725,180200,8099205,2165,2165,2165,2165,0
20240725,180100,8099205,2165,2165,2165,2165,0
20240725,180000,8099205,2165,2165,2165,2165,0
20240725,175900,8099205,2165,2160,2165,2160,49
20240725,175800,8099205,2165,2165,2165,2165,0
20240725,175700,8099205,2165,2165,2165,2165,0
20240725,175600,8099205,2165,2165,2165,2165,0
20240725,175500,8099205,2165,2165,2165,2165,0
20240725,175400,8099205,2165,2165,2165,2165,0
20240725,175300,8099205,2165,2165,2165,2165,0
20240725,175200,8099205,2165,2165,2165,2165,0
20240725,175100,8099205,2165,2165,2165,2165,0
20240725,175000,8099205,2165,2165,2165,2165,0
20240725,174900,8099205,2165,2165,2165,2165,0
20240725,174800,8099205,2165,2165,2165,2165,0
20240725,174700,8099205,2165,2165,2165,2165,0
20240725,174600,8099205,2165,2165,2165,2165,0
20240725,174500,8099205,2165,2165,2165,2165,0
20240725,174400,8099205,2165,2165,2165,2165,0
20240725,174300,8099205,2165,2165,2165,2165,0
20240725,174200,8099205,2165,2165,2165,2165,0
20240725,174100,8099205,2165,2165,2165,2165,0
20240725,174000,8099205,2165,2165,2165,2165,0
20240725,173900,8099205,2165,2165,2165,2165,0
20240725,173800,8099205,2165,2165,2165,2165,0
20240725,173700,8099205,2165,2165,2165,2165,0
20240725,173600,8099205,2165,2165,2165,2165,0
20240725,173500,8099205,2165,2165,2165,2165,0
20240725,173400,8099205,2165,2165,2165,2165,0
20240725,173300,8099205,2165,2165,2165,2165,0
20240725,173200,8099205,2165,2165,2165,2165,0
20240725,173100,8099205,2165,2165,2165,2165,0
20240725,173000,8099205,2165,2165,2165,2165,0
20240725,172900,8099205,2165,2160,2165,2160,49
20240725,172800,8099205,2165,2165,2165,2165,0
20240725,172700,8099205,2165,2165,2165,2165,0
20240725,172600,8099205,2165,2165,2165,2165,0
20240725,172500,8099205,2165,2165,2165,2165,0
20240725,172400,8099205,2165,2165,2165,2165,0
20240725,172300,8099205,2165,2165,2165,2165,0
20240725,172200,8099205,2165,2165,2165,2165,0
20240725,172100,8099205,2165,2165,2165,2165,0
20240725,172000,8099205,2165,2165,2165,2165,0
20240725,171900,8099205,2165,2165,2165,2165,0
20240725,171800,8099205,2165,2165,2165,2165,0
20240725,171700,8099205,2165,2165,2165,2165,0
20240725,171600,8099205,2165,2165,2165,2165,0
20240725,171500,8099205,2165,2165,2165,2165,0
20240725,171400,8099205,2165,2165,2165,2165,0
20240725,171300,8099205,2165,2165,2165,2165,0
20240725,171200,8099205,2165,2165,2165,2165,0
20240725,171100,8099205,2165,2165,2165,2165,0
20240725,171000,8099205,2165,2165,2165,2165,0
20240725,170900,8099205,2165,2165,2165,2165,0
20240725,170800,8099205,2165,2165,2165,2165,0
20240725,170700,8099205,2165,2165,2165,2165,0
20240725,170600,8099205,2165,2165,2165,2165,0
20240725,170500,8099205,2165,2165,2165,2165,0
20240725,170400,8099205,2165,2165,2165,2165,0
20240725,170300,8099205,2165,2165,2165,2165,0
20240725,170200,8099205,2165,2165,2165,2165,0
20240725,170100,8099205,2165,2165,2165,2165,0
20240725,170000,8099205,2165,2165,2165,2165,0
20240725,165900,8099205,2165,2160,2165,2160,49
20240725,165800,8099205,2165,2165,2165,2165,0
20240725,165700,8099205,2165,2165,2165,2165,0
20240725,165600,8099205,2165,2165,2165,2165,0
20240725,165500,8099205,2165,2165,2165,2165,0
20240725,165400,8099205,2165,2165,2165,2165,0
20240725,165300,8099205,2165,2165,2165,2165,0
20240725,165200,8099205,2165,2165,2165,2165,0
20240725,165100,8099205,2165,2165,2165,2165,0
20240725,165000,8099205,2165,2165,2165,2165,0
20240725,164900,8099205,2165,2165,2165,2165,0
20240725,164800,8099205,2165,2165,2165,2165,0
20240725,164700,8099205,2165,2165,2165,2165,0
20240725,164600,8099205,2165,2165,2165,2165,0
20240725,164500,8099205,2165,2165,2165,2165,0
20240725,164400,8099205,2165,2165,2165,2165,0
20240725,164300,8099205,2165,2165,2165,2165,0
20240725,164200,8099205,2165,2165,2165,2165,0
20240725,164100,8099205,2165,2165,2165,2165,0
20240725,164000,8099205,2165,2165,2165,2165,0
20240725,163900,8099205,2165,2165,2165,2165,0
20240725,163800,8099205,2165,2165,2165,2165,0
20240725,163700,8099205,2165,2165,2165,2165,0
20240725,163600,8099205,2165,2165,2165,2165,0
20240725,163500,8099205,2165,2165,2165,2165,0
20240725,163400,8099205,2165,2165,2165,2165,0
20240725,163300,8099205,2165,2165,2165,2165,0
20240725,163200,8099205,2165,2165,2165,2165,0
20240725,163100,8099205,2165,2165,2165,2165,0
20240725,163000,8099205,2165,2165,2165,2165,0
20240725,162900,8099205,2165,2160,2165,2160,49
20240725,162800,8099205,2165,2165,2165,2165,0
20240725,162700,8099205,2165,2165,2165,2165,0
20240725,162600,8099205,2165,2165,2165,2165,0
20240725,162500,8099205,2165,2165,2165,2165,0
20240725,162400,8099205,2165,2165,2165,2165,0
20240725,162300,8099205,2165,2165,2165,2165,0
20240725,162200,8099205,2165,2165,2165,2165,0
20240725,162100,8099205,2165,2165,2165,2165,0
20240725,162000,8099205,2165,2165,2165,2165,0
20240725,161900,8099205,2165,2165,2165,2165,0
20240725,161800,8099205,2165,2165,2165,2165,0
20240725,161700,8099205,2165,2165,2165,2165,0
20240725,161600,8099205,2165,2165,2165,2165,0
20240725,161500,8099205,2165,2165,2165,2165,0
20240725,161400,8099205,2165,2165,2165,2165,0
20240725,161300,8099205,2165,2165,2165,2165,0
20240725,161200,8099205,2165,2165,2165,2165,0
20240725,161100,8099205,2165,2165,2165,2165,0
20240725,161000,8099205,2165,2165,2165,2165,0
20240725,160900,8099205,2165,2165,2165,2165,0
20240725,160800,8099205,2165,2165,2165,2165,0
20240725,160700,8099205,2165,2165,2165,2165,0
20240725,160600,8099205,2165,2165,2165,2165,0
20240725,160500,8099205,2165,2165,2165,2165,0
20240725,160400,8099205,2165,2165,2165,2165,0
20240725,160300,8099205,2165,2165,2165,2165,0
20240725,160200,8099205,2165,2165,2165,2165,0
20240725,160100,8099205,2165,2165,2165,2165,0
20240725,160000,8099205,2165,2165,2165,2165,0
20240725,155900,8099205,2165,2160,2165,2160,49
20240725,155800,8099205,2165,2165,2165,2165,0
20240725,155700,8099205,2165,2165,2165,2165,0
20240725,155600,8099205,2165,2165,2165,2165,0
20240725,155500,8099205,2165,2165,2165,2165,0
20240725,155400,8099205,2165,2165,2165,2165,0
20240725,155300,8099205,2165,2165,2165,2165,0
20240725,155200,8099205,2165,2165,2165,2165,0
20240725,155100,8099205,2165,2165,2165,2165,0
20240725,155000,8099205,2165,2165,2165,2165,0
20240725,154900,8099205,2165,2165,2165,2165,0
20240725,154800,8099205,2165,2165,2165,2165,0
20240725,154700,8099205,2165,2165,2165,2165,0
20240725,154600,8099205,2165,2165,2165,2165,0
20240725,154500,8099205,2165,2165,2165,2165,0
20240725,154400,8099205,2165,2165,2165,2165,0
20240725,154300,8099205,2165,2165,2165,2165,0
20240725,154200,8099205,2165,2165,2165,2165,0
20240725,154100,8099205,2165,2165,2165,2165,0
20240725,154000,8099205,2165,2165,2165,2165,0
20240725,153900,8099205,2165,2165,2165,2165,0
20240725,153800,8099205,2165,2165,2165,2165,0
20240725,153700,8099205,2165,2165,2165,2165,0
20240725,153600,8099205,2165,2165,2165,2165,0
20240725,153500,8099205,2165,2165,2165,2165,0
20240725,153400,8099205,2165,2165,2165,2165,0
20240725,153300,8099205,2165,2165,2165,2165,0
20240725,153200,8099205,2165,2165,2165,2165,0
20240725,153100,8099205,2165,2165,2165,2165,0
20240725,153000,8099205,2165,2165,2165,2165,0
20240725,152900,8099205,2165,2165,2165,2165,0
20240725,152800,8099205,2165,2165,2165,2165,0
20240725,152700,8099205,2165,2165,2165,2165,0
20240725,152600,8099205,2165,2165,2165,2165,0
20240725,152500,8099205,2165,2165,2165,2165,0
20240725,152400,8099205,2165,2165,2165,2165,0
20240725,152300,8099205,2165,2165,2165,2165,0
20240725,152200,8099205,2165,2165,2165,2165,0
20240725,152100,8099205,2165,2165,2165,2165,0
20240725,152000,8099205,2165,2165,2165,2165,0
20240725,151900,8099205,2165,2165,2165,2165,0
20240725,151800,8099205,2165,2165,2165,2165,0
20240725,151700,8099205,2165,2165,2165,2165,0
20240725,151600,8099205,2165,2165,2165,2165,0
20240725,151500,8099205,2165,2165,2165,2165,0
20240725,151400,8099205,2165,2165,2165,2165,0
20240725,151300,8099205,2165,2165,2165,2165,0
20240725,151200,8099205,2165,2165,2165,2165,0
20240725,151100,8099205,2165,2165,2165,2165,0
20240725,151000,8099205,2165,2165,2165,2165,0
20240725,150900,8099205,2165,2165,2165,2165,0
20240725,150800,8099205,2165,2165,2165,2165,0
20240725,150700,8099205,2165,2165,2165,2165,0
20240725,150600,8099205,2165,2165,2165,2165,0
20240725,150500,8099205,2165,2165,2165,2165,0
20240725,150400,8099205,2165,2165,2165,2165,0
20240725,150300,8099205,2165,2165,2165,2165,0
20240725,150200,8099205,2165,2165,2165,2165,0
20240725,150100,8099205,2165,2165,2165,2165,0
20240725,150000,8099205,2165,2160,2165,2160,49
20240725,145900,7993275,2160,2160,2160,2160,0
20240725,145800,7993275,2160,2160,2160,2160,0
20240725,145700,7993275,2160,2160,2160,2160,33
20240725,145600,7921995,2165,2165,2165,2165,0
20240725,145500,7921995,2165,2165,2165,2165,117
20240725,145400,7668690,2160,2160,2160,2160,25
20240725,145300,7614690,2160,2160,2160,2160,0
20240725,145200,7614690,2160,2160,2160,2160,0
20240725,145100,7614690,2160,2160,2160,2160,31
20240725,145000,7547730,2165,2165,2165,2165,20
20240725,144900,7504430,2160,2160,2160,2160,26
20240725,144800,7448270,2160,2160,2160,2160,0
20240725,144700,7448270,2160,2160,2160,2160,0
20240725,144600,7448270,2160,2160,2160,2160,31
20240725,144500,7381310,2165,2165,2165,2165,18
20240725,144400,7342340,2160,2160,2160,2160,0
20240725,144300,7342340,2160,2160,2160,2160,25
20240725,144200,7288340,2165,2165,2165,2165,0
20240725,144100,7288340,2165,2160,2165,2160,44
20240725,144000,7193215,2160,2160,2160,2160,0
20240725,143900,7193215,2160,2160,2160,2160,0
20240725,143800,7193215,2160,2160,2160,2160,22
20240725,143700,7145695,2165,2165,2165,2165,0
20240725,143600,7145695,2165,2160,2165,2160,85
20240725,143500,6962005,2160,2160,2160,2160,25
20240725,143400,6908005,2160,2160,2160,2160,0
20240725,143300,6908005,2160,2160,2160,2160,0
20240725,143200,6908005,2160,2160,2160,2160,25
20240725,143100,6854005,2165,2165,2165,2165,15
20240725,143000,6821530,2160,2160,2160,2160,31
20240725,142900,6754570,2160,2160,2160,2160,0
20240725,142800,6754570,2160,2160,2160,2160,0
20240725,142700,6754570,2160,2165,2165,2160,37
20240725,142600,6674575,2160,2160,2160,2160,0
20240725,142500,6674575,2160,2160,2160,2160,0
20240725,142400,6674575,2160,2160,2160,2160,23
20240725,142300,6624895,2165,2165,2165,2165,0
20240725,142200,6624895,2165,2160,2165,2160,43
20240725,142100,6531945,2160,2160,2160,2160,0
20240725,142000,6531945,2160,2160,2160,2160,0
20240725,141900,6531945,2160,2160,2160,2160,27
20240725,141800,6473625,2165,2165,2165,2165,0
20240725,141700,6473625,2165,2165,2165,2165,17
20240725,141600,6436820,2160,2160,2160,2160,31
20240725,141500,6369860,2160,2160,2160,2160,0
20240725,141400,6369860,2160,2160,2160,2160,0
20240725,141300,6369860,2160,2160,2160,2160,24
20240725,141200,6318020,2165,2165,2165,2165,15
20240725,141100,6285545,2160,2160,2160,2160,26
20240725,141000,6229385,2160,2160,2160,2160,0
20240725,140900,6229385,2160,2160,2160,2160,0
20240725,140800,6229385,2160,2165,2165,2160,42
20240725,140700,6138565,2160,2160,2160,2160,0
20240725,140600,6138565,2160,2160,2160,2160,0
20240725,140500,6138565,2160,2160,2160,2160,29
20240725,140400,6075925,2165,2165,2165,2165,0
20240725,140300,6075925,2165,2160,2165,2160,43
20240725,140200,5982955,2160,2160,2160,2160,0
20240725,140100,5982955,2160,2160,2160,2160,0
20240725,140000,5982955,2160,2160,2160,2160,21
20240725,135900,5937595,2165,2165,2165,2165,0
20240725,135800,5937595,2165,2165,2165,2165,15
20240725,135700,5905120,2160,2160,2160,2160,21
20240725,135600,5859760,2160,2160,2160,2160,0
20240725,135500,5859760,2160,2160,2160,2160,0
20240725,135400,5859760,2160,2165,2165,2160,37
20240725,135300,5779760,2160,2160,2160,2160,0
20240725,135200,5779760,2160,2160,2160,2160,30
20240725,135100,5714960,2165,2165,2165,2165,0
20240725,135000,5714960,2165,2165,2165,2165,0
20240725,134900,5714960,2165,2160,2165,2160,39
20240725,134800,5630640,2160,2160,2160,2160,0
20240725,134700,5630640,2160,2160,2160,2160,0
20240725,134600,5630640,2160,2160,2160,2160,21
20240725,134500,5585280,2165,2165,2165,2165,0
20240725,134400,5585280,2165,2160,2165,2160,42
20240725,134300,5494470,2160,2160,2160,2160,0
20240725,134200,5494470,2160,2160,2160,2160,0
20240725,134100,5494470,2160,2160,2160,2160,29
20240725,134000,5431830,2165,2165,2165,2165,16
20240725,133900,5397190,2160,2160,2160,2160,0
20240725,133800,5397190,2160,2160,2160,2160,21
20240725,133700,5351830,2160,2160,2160,2160,0
20240725,133600,5351830,2160,2160,2160,2160,0
20240725,133500,5351830,2160,2165,2165,2160,46
20240725,133400,5252385,2160,2160,2160,2160,0
20240725,133300,5252385,2160,2160,2160,2160,21
20240725,133200,5207025,2165,2165,2165,2165,0
20240725,133100,5207025,2165,2165,2165,2165,0
20240725,133000,5207025,2165,2160,2165,2160,49
20240725,132900,5101085,2160,2160,2160,2160,0
20240725,132800,5101085,2160,2160,2160,2160,16
20240725,132700,5066525,2160,2160,2160,2160,31
20240725,132600,4999565,2165,2165,2165,2165,0
20240725,132500,4999565,2165,2160,2165,2160,46
20240725,132400,4900110,2160,2160,2160,2160,0
20240725,132300,4900110,2160,2160,2160,2160,0
20240725,132200,4900110,2160,2160,2160,2160,31
20240725,132100,4833150,2165,2165,2165,2165,15
20240725,132000,4800675,2160,2160,2160,2160,0
20240725,131900,4800675,2160,2160,2160,2160,27
20240725,131800,4742355,2160,2160,2160,2160,0
20240725,131700,4742355,2160,2160,2160,2160,0
20240725,131600,4742355,2160,2165,2165,2160,47
20240725,131500,4640740,2160,2160,2160,2160,0
20240725,131400,4640740,2160,2160,2160,2160,23
20240725,131300,4591060,2165,2165,2165,2165,0
20240725,131200,4591060,2165,2165,2165,2165,0
20240725,131100,4591060,2165,2160,2165,2160,40
20240725,131000,4504575,2160,2160,2160,2160,0
20240725,130900,4504575,2160,2160,2160,2160,0
20240725,130800,4504575,2160,2160,2160,2160,30
20240725,130700,4439775,2165,2165,2165,2165,19
20240725,130600,4398640,2160,2160,2160,2160,25
20240725,130500,4344640,2160,2160,2160,2160,0
20240725,130400,4344640,2160,2160,2160,2160,0
20240725,130300,4344640,2160,2160,2160,2160,23
20240725,130200,4294960,2165,2165,2165,2165,14
20240725,130100,4264650,2160,2160,2160,2160,0
20240725,130000,4264650,2160,2160,2160,2160,25
20240725,125900,4210650,2160,2160,2160,2160,0
20240725,125800,4210650,2160,2160,2160,2160,0
20240725,125700,4210650,2160,2165,2165,2160,40
20240725,125600,4124160,2160,2160,2160,2160,0
20240725,125500,4124160,2160,2160,2160,2160,26
20240725,125400,4068000,2165,2165,2165,2165,0
20240725,125300,4068000,2165,2165,2165,2165,15
20240725,125200,4035525,2160,2160,2160,2160,28
20240725,125100,3975045,2160,2160,2160,2160,0
20240725,125000,3975045,2160,2160,2160,2160,0
20240725,124900,3975045,2160,2160,2160,2160,27
20240725,124800,3916725,2165,2165,2165,2165,19
20240725,124700,3875590,2160,2160,2160,2160,23
20240725,124600,3825910,2160,2160,2160,2160,0
20240725,124500,3825910,2160,2160,2160,2160,0
20240725,124400,3825910,2160,2160,2160,2160,23
20240725,124300,3776230,2165,2165,2165,2165,19
20240725,124200,3735095,2160,2160,2160,2160,0
20240725,124100,3735095,2160,2160,2160,2160,24
20240725,124000,3683255,2165,2165,2165,2165,0
20240725,123900,3683255,2165,2165,2165,2165,0
20240725,123800,3683255,2165,2160,2165,2160,41
20240725,123700,3594620,2160,2160,2160,2160,0
20240725,123600,3594620,2160,2160,2160,2160,30
20240725,123500,3529820,2165,2165,2165,2165,0
20240725,123400,3529820,2165,2165,2165,2165,18
20240725,123300,3490850,2160,2160,2160,2160,29
20240725,123200,3428210,2160,2160,2160,2160,0
20240725,123100,3428210,2160,2160,2160,2160,0
20240725,123000,3428210,2160,2160,2160,2160,26
20240725,122900,3372050,2165,2165,2165,2165,18
20240725,122800,3333080,2160,2160,2160,2160,22
20240725,122700,3285560,2160,2160,2160,2160,0
20240725,122600,3285560,2160,2160,2160,2160,0
20240725,122500,3285560,2160,2160,2160,2160,24
20240725,122400,3233720,2165,2165,2165,2165,18
20240725,122300,3194750,2160,2160,2160,2160,0
20240725,122200,3194750,2160,2160,2160,2160,27
20240725,122100,3136430,2165,2165,2165,2165,0
20240725,122000,3136430,2165,2165,2165,2165,18
20240725,121900,3097460,2160,2160,2160,2160,30
20240725,121800,3032660,2160,2160,2160,2160,0
20240725,121700,3032660,2160,2160,2160,2160,29
20240725,121600,2970020,2165,2165,2165,2165,0
20240725,121500,2970020,2165,2165,2165,2165,16
20240725,121400,2935380,2160,2160,2160,2160,20
20240725,121300,2892180,2160,2160,2160,2160,0
20240725,121200,2892180,2160,2160,2160,2160,0
20240725,121100,2892180,2160,2160,2160,2160,31
20240725,121000,2825220,2165,2165,2165,2165,15
20240725,120900,2792745,2160,2160,2160,2160,29
20240725,120800,2730105,2160,2160,2160,2160,0
20240725,120700,2730105,2160,2160,2160,2160,0
20240725,120600,2730105,2160,2165,2165,2160,35
20240725,120500,2654430,2160,2160,2160,2160,0
20240725,120400,2654430,2160,2160,2160,2160,0
20240725,120300,2654430,2160,2160,2160,2160,28
20240725,120200,2593950,2165,2165,2165,2165,0
20240725,120100,2593950,2165,2165,2165,2165,15
20240725,120000,2561475,2160,2160,2160,2160,22
20240725,115900,2513955,2160,2160,2160,2160,0
20240725,115800,2513955,2160,2160,2160,2160,26
20240725,115700,2457795,2165,2165,2165,2165,0
20240725,115600,2457795,2165,2165,2165,2165,19
20240725,115500,2416660,2160,2160,2160,2160,26
20240725,115400,2360500,2160,2160,2160,2160,0
20240725,115300,2360500,2160,2160,2160,2160,0
20240725,115200,2360500,2160,2160,2160,2160,28
20240725,115100,2300020,2165,2165,2165,2165,16
20240725,115000,2265380,2160,2160,2160,2160,20
20240725,114900,2222180,2160,2160,2160,2160,0
20240725,114800,2222180,2160,2160,2160,2160,0
20240725,114700,2222180,2160,2165,2165,2160,42
20240725,114600,2131370,2160,2160,2160,2160,0
20240725,114500,2131370,2160,2160,2160,2160,0
20240725,114400,2131370,2160,2160,2160,2160,21
20240725,114300,2086010,2165,2165,2165,2165,0
20240725,114200,2086010,2165,2165,2165,2165,15
20240725,114100,2053535,2160,2160,2160,2160,22
20240725,114000,2006015,2160,2160,2160,2160,0
20240725,113900,2006015,2160,2160,2160,2160,25
20240725,113800,1952015,2165,2165,2165,2165,0
20240725,113700,1952015,2165,2165,2165,2165,14
20240725,113600,1921705,2160,2160,2160,2160,117
20240725,113500,1668985,2160,2160,2160,2160,0
20240725,113400,1668985,2160,2160,2160,2160,0
20240725,113300,1668985,2160,2165,2165,2160,44
20240725,113200,1573875,2160,2160,2160,2160,0
20240725,113100,1573875,2160,2160,2160,2160,30
20240725,113000,1509075,2165,2165,2165,2165,0
20240725,112900,1509075,2165,2165,2165,2165,0
20240725,112800,1509075,2165,2160,2165,2160,41
20240725,112700,1420445,2160,2160,2160,2160,0
20240725,112600,1420445,2160,2160,2160,2160,0
20240725,112500,1420445,2160,2160,2160,2160,23
20240725,112400,1370765,2165,2165,2165,2165,0
20240725,112300,1370765,2165,2165,2165,2165,17
20240725,112200,1333960,2160,2160,2160,2160,27
20240725,112100,1275640,2160,2160,2160,2160,0
20240725,112000,1275640,2160,2160,2160,2160,29
20240725,111900,1213000,2165,2165,2165,2165,14
20240725,111800,1182690,2160,2160,2160,2160,0
20240725,111700,1182690,2160,2160,2160,2160,26
20240725,111600,1126530,2160,2160,2160,2160,0
20240725,111500,1126530,2160,2160,2160,2160,0
20240725,111400,1126530,2160,2165,2165,2160,43
20240725,111300,1033565,2160,2160,2160,2160,0
20240725,111200,1033565,2160,2160,2160,2160,28
20240725,111100,973085,2165,2165,2165,2165,0
20240725,111000,973085,2165,2165,2165,2165,0
20240725,110900,973085,2165,2160,2165,2160,46
20240725,110800,873640,2160,2160,2160,2160,0
20240725,110700,873640,2160,2160,2160,2160,0
20240725,110600,873640,2160,2160,2160,2160,29
20240725,110500,811000,2165,2165,2165,2165,0
20240725,110400,811000,2165,2165,2165,2165,18
20240725,110300,772030,2160,2160,2160,2160,22
20240725,110200,724510,2165,2165,2165,2165,0
20240725,110100,724510,2165,2165,2165,2165,9
20240725,110000,705025,2165,2165,2165,2165,7
20240725,105900,689870,2160,2160,2160,2160,0
20240725,105800,689870,2160,2160,2160,2160,27
20240725,105700,631550,2165,2165,2165,2165,0
20240725,105600,631550,2165,2165,2165,2165,0
20240725,105500,631550,2165,2165,2165,2165,18
20240725,105400,592580,2160,2160,2160,2160,0
20240725,105300,592580,2160,2160,2160,2160,23
20240725,105200,542900,2165,2165,2165,2165,0
20240725,105100,542900,2165,2165,2165,2165,0
20240725,105000,542900,2165,2160,2165,2160,43
20240725,104900,449950,2165,2165,2165,2165,0
20240725,104800,449950,2165,2165,2165,2165,0
20240725,104700,449950,2165,2165,2165,2165,9
20240725,104600,430465,2165,2165,2165,2165,5
20240725,104500,419640,2160,2160,2160,2160,0
20240725,104400,419640,2160,2160,2160,2160,29
20240725,104300,357000,2160,2160,2160,2160,0
20240725,104200,357000,2160,2160,2160,2160,31
20240725,104100,290040,2165,2165,2165,2165,17
20240725,104000,253235,2160,2160,2160,2160,0
20240725,103900,253235,2160,2160,2160,2160,25
20240725,103800,199235,2165,2165,2165,2165,0
20240725,103700,199235,2165,2165,2165,2165,0
20240725,103600,199235,2165,2165,2165,2165,17
20240725,103500,162430,2160,2160,2160,2160,0
20240725,103400,162430,2160,2160,2160,2160,20
20240725,103300,119230,2165,2165,2165,2165,0
20240725,103200,119230,2165,2165,2165,2165,0
20240725,103100,119230,2165,2165,2165,2165,18
20240725,103000,80260,2170,2170,2170,2170,0
20240725,102900,80260,2170,2170,2170,2170,0
20240725,102800,80260,2170,2170,2170,2170,0
20240725,102700,80260,2170,2170,2170,2170,17
20240725,102600,43370,2170,2170,2170,2170,0
20240725,102500,43370,2170,2170,2170,2170,0
20240725,102400,43370,2170,2170,2170,2170,0
20240725,102300,43370,2170,2170,2170,2170,0
20240725,102200,43370,2170,2170,2170,2170,15
20240725,102100,10820,2165,2165,2165,2165,0
20240725,102000,10820,2165,2165,2165,2165,0
20240725,101900,10820,2165,2165,2165,2165,0
20240725,101800,10820,2165,2165,2165,2165,0
20240725,101700,10820,2165,2165,2165,2165,0
20240725,101600,10820,2165,2165,2165,2165,0
20240725,101500,10820,2165,2165,2165,2165,0
20240725,101400,10820,2165,2165,2165,2165,0
20240725,101300,10820,2165,2165,2165,2165,0
20240725,101200,10820,2165,2165,2165,2165,0
20240725,101100,10820,2165,2165,2165,2165,0
20240725,101000,10820,2165,2165,2165,2165,0
20240725,100900,10820,2165,2165,2165,2165,0
20240725,100800,10820,2165,2165,2165,2165,0
20240725,100700,10820,2165,2165,2165,2165,0
20240725,100600,10820,2165,2165,2165,2165,0
20240725,100500,10820,2165,2165,2165,2165,0
20240725,100400,10820,2165,2165,2165,2165,0
20240725,100300,10820,2165,2165,2165,2165,0
20240725,100200,10820,2165,2165,2165,2165,0
20240725,100100,10820,2165,2165,2165,2165,0
20240725,100000,10820,2165,2165,2165,2165,0
20240725,095900,10820,2165,2165,2165,2165,0
20240725,095800,10820,2165,2165,2165,2165,0
20240725,095700,10820,2165,2165,2165,2165,0
20240725,095600,10820,2165,2165,2165,2165,0
20240725,095500,10820,2165,2165,2165,2165,0
20240725,095400,10820,2165,2165,2165,2165,4
20240725,095300,2160,2160,2160,2160,2160,0
20240725,095200,2160,2160,2160,2160,2160,0
20240725,095100,2160,2160,2160,2160,2160,1
20240725,095000,0,2165,2165,2165,2165,0
20240725,094900,0,2165,2165,2165,2165,0
20240725,094800,0,2165,2165,2165,2165,0
20240725,094700,0,2165,2165,2165,2165,0
20240725,094600,0,2165,2165,2165,2165,0
20240725,094500,0,2165,2165,2165,2165,0
20240725,094400,0,2165,2165,2165,2165,0
20240725,094300,0,2165,2165,2165,2165,0
20240725,094200,0,2165,2165,2165,2165,0
20240725,094100,0,2165,2165,2165,2165,0
20240725,094000,0,2165,2165,2165,2165,0
20240725,093900,0,2165,2165,2165,2165,0
20240725,093800,0,2165,2165,2165,2165,0
20240725,093700,0,2165,2165,2165,2165,0
20240725,093600,0,2165,2165,2165,2165,0
20240725,093500,0,2165,2165,2165,2165,0
20240725,093400,0,2165,2165,2165,2165,0
20240725,093300,0,2165,2165,2165,2165,0
20240725,093200,0,2165,2165,2165,2165,0
20240725,093100,0,2165,2165,2165,2165,0
20240725,093000,0,2165,2165,2165,2165,0
20240725,092900,0,2165,2165,2165,2165,0
20240725,092800,0,2165,2165,2165,2165,0
20240725,092700,0,2165,2165,2165,2165,0
20240725,092600,0,2165,2165,2165,2165,0
20240725,092500,0,2165,2165,2165,2165,0
20240725,092400,0,2165,2165,2165,2165,0
20240725,092300,0,2165,2165,2165,2165,0
20240725,092200,0,2165,2165,2165,2165,0
20240725,092100,0,2165,2165,2165,2165,0
20240725,092000,0,2165,2165,2165,2165,0
20240725,091900,0,2165,2165,2165,2165,0
20240725,091800,0,2165,2165,2165,2165,0
20240725,091700,0,2165,2165,2165,2165,0
20240725,091600,0,2165,2165,2165,2165,0
20240725,091500,0,2165,2165,2165,2165,0
20240725,091400,0,2165,2165,2165,2165,0
20240725,091300,0,2165,2165,2165,2165,0
20240725,091200,0,2165,2165,2165,2165,0
20240725,091100,0,2165,2165,2165,2165,0
20240725,091000,0,2165,2165,2165,2165,0
20240725,090900,0,2165,2165,2165,2165,0
20240725,090800,0,2165,2165,2165,2165,0
20240725,090700,0,2165,2165,2165,2165,0
20240725,090600,0,2165,2165,2165,2165,0
20240725,090500,0,2165,2165,2165,2165,0
20240725,090400,0,2165,2165,2165,2165,0
20240725,090300,0,2165,2165,2165,2165,0
20240725,090200,0,2165,2165,2165,2165,0
20240725,090100,0,2165,2165,2165,2165,0
20240725,090000,0,2165,2165,2165,2165,0