KissMeData/048430/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192800,148580930,7100,7100,7100,7100,1706
20240725,192700,148580930,7100,7100,7100,7100,0
20240725,192600,148580930,7100,7100,7100,7100,0
20240725,192500,148580930,7100,7100,7100,7100,0
20240725,192400,148580930,7100,7100,7100,7100,0
20240725,192300,148580930,7100,7100,7100,7100,0
20240725,192200,148580930,7100,7100,7100,7100,0
20240725,192100,148580930,7100,7100,7100,7100,0
20240725,192000,148580930,7100,7100,7100,7100,0
20240725,191900,148580930,7100,7100,7100,7100,0
20240725,191800,148580930,7100,7100,7100,7100,0
20240725,191700,148580930,7100,7100,7100,7100,0
20240725,191600,148580930,7100,7100,7100,7100,0
20240725,191500,148580930,7100,7100,7100,7100,0
20240725,191400,148580930,7100,7100,7100,7100,0
20240725,191300,148580930,7100,7100,7100,7100,0
20240725,191200,148580930,7100,7100,7100,7100,0
20240725,191100,148580930,7100,7100,7100,7100,0
20240725,191000,148580930,7100,7100,7100,7100,0
20240725,190900,148580930,7100,7100,7100,7100,0
20240725,190800,148580930,7100,7100,7100,7100,0
20240725,190700,148580930,7100,7100,7100,7100,0
20240725,190600,148580930,7100,7100,7100,7100,0
20240725,190500,148580930,7100,7100,7100,7100,0
20240725,190400,148580930,7100,7100,7100,7100,0
20240725,190300,148580930,7100,7100,7100,7100,0
20240725,190200,148580930,7100,7100,7100,7100,0
20240725,190100,148580930,7100,7100,7100,7100,0
20240725,190000,148580930,7100,7100,7100,7100,0
20240725,185900,148580930,7100,7100,7100,7100,0
20240725,185800,148580930,7100,7100,7100,7100,1706
20240725,185700,148580930,7100,7100,7100,7100,0
20240725,185600,148580930,7100,7100,7100,7100,0
20240725,185500,148580930,7100,7100,7100,7100,0
20240725,185400,148580930,7100,7100,7100,7100,0
20240725,185300,148580930,7100,7100,7100,7100,0
20240725,185200,148580930,7100,7100,7100,7100,0
20240725,185100,148580930,7100,7100,7100,7100,0
20240725,185000,148580930,7100,7100,7100,7100,0
20240725,184900,148580930,7100,7100,7100,7100,0
20240725,184800,148580930,7100,7100,7100,7100,0
20240725,184700,148580930,7100,7100,7100,7100,0
20240725,184600,148580930,7100,7100,7100,7100,0
20240725,184500,148580930,7100,7100,7100,7100,0
20240725,184400,148580930,7100,7100,7100,7100,0
20240725,184300,148580930,7100,7100,7100,7100,0
20240725,184200,148580930,7100,7100,7100,7100,0
20240725,184100,148580930,7100,7100,7100,7100,0
20240725,184000,148580930,7100,7100,7100,7100,0
20240725,183900,148580930,7100,7100,7100,7100,0
20240725,183800,148580930,7100,7100,7100,7100,0
20240725,183700,148580930,7100,7100,7100,7100,0
20240725,183600,148580930,7100,7100,7100,7100,0
20240725,183500,148580930,7100,7100,7100,7100,0
20240725,183400,148580930,7100,7100,7100,7100,0
20240725,183300,148580930,7100,7100,7100,7100,0
20240725,183200,148580930,7100,7100,7100,7100,0
20240725,183100,148580930,7100,7100,7100,7100,0
20240725,183000,148580930,7100,7100,7100,7100,0
20240725,182900,148580930,7100,7100,7100,7100,0
20240725,182800,148580930,7100,7100,7100,7100,1706
20240725,182700,148580930,7100,7100,7100,7100,0
20240725,182600,148580930,7100,7100,7100,7100,0
20240725,182500,148580930,7100,7100,7100,7100,0
20240725,182400,148580930,7100,7100,7100,7100,0
20240725,182300,148580930,7100,7100,7100,7100,0
20240725,182200,148580930,7100,7100,7100,7100,0
20240725,182100,148580930,7100,7100,7100,7100,0
20240725,182000,148580930,7100,7100,7100,7100,0
20240725,181900,148580930,7100,7100,7100,7100,0
20240725,181800,148580930,7100,7100,7100,7100,0
20240725,181700,148580930,7100,7100,7100,7100,0
20240725,181600,148580930,7100,7100,7100,7100,0
20240725,181500,148580930,7100,7100,7100,7100,0
20240725,181400,148580930,7100,7100,7100,7100,0
20240725,181300,148580930,7100,7100,7100,7100,0
20240725,181200,148580930,7100,7100,7100,7100,0
20240725,181100,148580930,7100,7100,7100,7100,0
20240725,181000,148580930,7100,7100,7100,7100,0
20240725,180900,148580930,7100,7100,7100,7100,0
20240725,180800,148580930,7100,7100,7100,7100,0
20240725,180700,148580930,7100,7100,7100,7100,0
20240725,180600,148580930,7100,7100,7100,7100,0
20240725,180500,148580930,7100,7100,7100,7100,0
20240725,180400,148580930,7100,7100,7100,7100,0
20240725,180300,148580930,7100,7100,7100,7100,0
20240725,180200,148580930,7100,7100,7100,7100,0
20240725,180100,148580930,7100,7100,7100,7100,0
20240725,180000,148580930,7100,7100,7100,7100,0
20240725,175900,148580930,7100,7100,7100,7100,0
20240725,175800,148580930,7100,7100,7100,7100,1706
20240725,175700,148580930,7100,7100,7100,7100,0
20240725,175600,148580930,7100,7100,7100,7100,0
20240725,175500,148580930,7100,7100,7100,7100,0
20240725,175400,148580930,7100,7100,7100,7100,0
20240725,175300,148580930,7100,7100,7100,7100,0
20240725,175200,148580930,7100,7100,7100,7100,0
20240725,175100,148580930,7100,7100,7100,7100,0
20240725,175000,148580930,7100,7100,7100,7100,0
20240725,174900,148580930,7100,7100,7100,7100,0
20240725,174800,148580930,7100,7100,7100,7100,0
20240725,174700,148580930,7100,7100,7100,7100,0
20240725,174600,148580930,7100,7100,7100,7100,0
20240725,174500,148580930,7100,7100,7100,7100,0
20240725,174400,148580930,7100,7100,7100,7100,0
20240725,174300,148580930,7100,7100,7100,7100,0
20240725,174200,148580930,7100,7100,7100,7100,0
20240725,174100,148580930,7100,7100,7100,7100,0
20240725,174000,148580930,7100,7100,7100,7100,0
20240725,173900,148580930,7100,7100,7100,7100,0
20240725,173800,148580930,7100,7100,7100,7100,0
20240725,173700,148580930,7100,7100,7100,7100,0
20240725,173600,148580930,7100,7100,7100,7100,0
20240725,173500,148580930,7100,7100,7100,7100,0
20240725,173400,148580930,7100,7100,7100,7100,0
20240725,173300,148580930,7100,7100,7100,7100,0
20240725,173200,148580930,7100,7100,7100,7100,0
20240725,173100,148580930,7100,7100,7100,7100,0
20240725,173000,148580930,7100,7100,7100,7100,0
20240725,172900,148580930,7100,7100,7100,7100,0
20240725,172800,148580930,7100,7100,7100,7100,1706
20240725,172700,148580930,7100,7100,7100,7100,0
20240725,172600,148580930,7100,7100,7100,7100,0
20240725,172500,148580930,7100,7100,7100,7100,0
20240725,172400,148580930,7100,7100,7100,7100,0
20240725,172300,148580930,7100,7100,7100,7100,0
20240725,172200,148580930,7100,7100,7100,7100,0
20240725,172100,148580930,7100,7100,7100,7100,0
20240725,172000,148580930,7100,7100,7100,7100,0
20240725,171900,148580930,7100,7100,7100,7100,0
20240725,171800,148580930,7100,7100,7100,7100,0
20240725,171700,148580930,7100,7100,7100,7100,0
20240725,171600,148580930,7100,7100,7100,7100,0
20240725,171500,148580930,7100,7100,7100,7100,0
20240725,171400,148580930,7100,7100,7100,7100,0
20240725,171300,148580930,7100,7100,7100,7100,0
20240725,171200,148580930,7100,7100,7100,7100,0
20240725,171100,148580930,7100,7100,7100,7100,0
20240725,171000,148580930,7100,7100,7100,7100,0
20240725,170900,148580930,7100,7100,7100,7100,0
20240725,170800,148580930,7100,7100,7100,7100,0
20240725,170700,148580930,7100,7100,7100,7100,0
20240725,170600,148580930,7100,7100,7100,7100,0
20240725,170500,148580930,7100,7100,7100,7100,0
20240725,170400,148580930,7100,7100,7100,7100,0
20240725,170300,148580930,7100,7100,7100,7100,0
20240725,170200,148580930,7100,7100,7100,7100,0
20240725,170100,148580930,7100,7100,7100,7100,0
20240725,170000,148580930,7100,7100,7100,7100,0
20240725,165900,148580930,7100,7100,7100,7100,0
20240725,165800,148580930,7100,7100,7100,7100,1706
20240725,165700,148580930,7100,7100,7100,7100,0
20240725,165600,148580930,7100,7100,7100,7100,0
20240725,165500,148580930,7100,7100,7100,7100,0
20240725,165400,148580930,7100,7100,7100,7100,0
20240725,165300,148580930,7100,7100,7100,7100,0
20240725,165200,148580930,7100,7100,7100,7100,0
20240725,165100,148580930,7100,7100,7100,7100,0
20240725,165000,148580930,7100,7100,7100,7100,0
20240725,164900,148580930,7100,7100,7100,7100,0
20240725,164800,148580930,7100,7100,7100,7100,0
20240725,164700,148580930,7100,7100,7100,7100,0
20240725,164600,148580930,7100,7100,7100,7100,0
20240725,164500,148580930,7100,7100,7100,7100,0
20240725,164400,148580930,7100,7100,7100,7100,0
20240725,164300,148580930,7100,7100,7100,7100,0
20240725,164200,148580930,7100,7100,7100,7100,0
20240725,164100,148580930,7100,7100,7100,7100,0
20240725,164000,148580930,7100,7100,7100,7100,0
20240725,163900,148580930,7100,7100,7100,7100,0
20240725,163800,148580930,7100,7100,7100,7100,0
20240725,163700,148580930,7100,7100,7100,7100,0
20240725,163600,148580930,7100,7100,7100,7100,0
20240725,163500,148580930,7100,7100,7100,7100,0
20240725,163400,148580930,7100,7100,7100,7100,0
20240725,163300,148580930,7100,7100,7100,7100,0
20240725,163200,148580930,7100,7100,7100,7100,0
20240725,163100,148580930,7100,7100,7100,7100,0
20240725,163000,148580930,7100,7100,7100,7100,0
20240725,162900,148580930,7100,7100,7100,7100,0
20240725,162800,148580930,7100,7100,7100,7100,1706
20240725,162700,148580930,7100,7100,7100,7100,0
20240725,162600,148580930,7100,7100,7100,7100,0
20240725,162500,148580930,7100,7100,7100,7100,0
20240725,162400,148580930,7100,7100,7100,7100,0
20240725,162300,148580930,7100,7100,7100,7100,0
20240725,162200,148580930,7100,7100,7100,7100,0
20240725,162100,148580930,7100,7100,7100,7100,0
20240725,162000,148580930,7100,7100,7100,7100,0
20240725,161900,148580930,7100,7100,7100,7100,0
20240725,161800,148580930,7100,7100,7100,7100,0
20240725,161700,148580930,7100,7100,7100,7100,0
20240725,161600,148580930,7100,7100,7100,7100,0
20240725,161500,148580930,7100,7100,7100,7100,0
20240725,161400,148580930,7100,7100,7100,7100,0
20240725,161300,148580930,7100,7100,7100,7100,0
20240725,161200,148580930,7100,7100,7100,7100,0
20240725,161100,148580930,7100,7100,7100,7100,0
20240725,161000,148580930,7100,7100,7100,7100,0
20240725,160900,148580930,7100,7100,7100,7100,0
20240725,160800,148580930,7100,7100,7100,7100,0
20240725,160700,148580930,7100,7100,7100,7100,0
20240725,160600,148580930,7100,7100,7100,7100,0
20240725,160500,148580930,7100,7100,7100,7100,0
20240725,160400,148580930,7100,7100,7100,7100,0
20240725,160300,148580930,7100,7100,7100,7100,0
20240725,160200,148580930,7100,7100,7100,7100,0
20240725,160100,148580930,7100,7100,7100,7100,0
20240725,160000,148580930,7100,7100,7100,7100,0
20240725,155900,148580930,7100,7100,7100,7100,0
20240725,155800,148580930,7100,7100,7100,7100,1706
20240725,155700,148580930,7100,7100,7100,7100,0
20240725,155600,148580930,7100,7100,7100,7100,0
20240725,155500,148580930,7100,7100,7100,7100,0
20240725,155400,148580930,7100,7100,7100,7100,0
20240725,155300,148580930,7100,7100,7100,7100,0
20240725,155200,148580930,7100,7100,7100,7100,0
20240725,155100,148580930,7100,7100,7100,7100,0
20240725,155000,148580930,7100,7100,7100,7100,0
20240725,154900,148580930,7100,7100,7100,7100,0
20240725,154800,148580930,7100,7100,7100,7100,0
20240725,154700,148580930,7100,7100,7100,7100,0
20240725,154600,148580930,7100,7100,7100,7100,0
20240725,154500,148580930,7100,7100,7100,7100,0
20240725,154400,148580930,7100,7100,7100,7100,0
20240725,154300,148580930,7100,7100,7100,7100,0
20240725,154200,148580930,7100,7100,7100,7100,0
20240725,154100,148580930,7100,7100,7100,7100,0
20240725,154000,148580930,7100,7100,7100,7100,0
20240725,153900,148580930,7100,7100,7100,7100,0
20240725,153800,148580930,7100,7100,7100,7100,0
20240725,153700,148580930,7100,7100,7100,7100,0
20240725,153600,148580930,7100,7100,7100,7100,0
20240725,153500,148580930,7100,7100,7100,7100,0
20240725,153400,148580930,7100,7100,7100,7100,0
20240725,153300,148580930,7100,7100,7100,7100,0
20240725,153200,148580930,7100,7100,7100,7100,0
20240725,153100,148580930,7100,7100,7100,7100,0
20240725,153000,148580930,7100,7100,7100,7100,1706
20240725,152900,136468330,7090,7090,7090,7090,0
20240725,152800,136468330,7090,7090,7090,7090,0
20240725,152700,136468330,7090,7090,7090,7090,0
20240725,152600,136468330,7090,7090,7090,7090,0
20240725,152500,136468330,7090,7090,7090,7090,0
20240725,152400,136468330,7090,7090,7090,7090,0
20240725,152300,136468330,7090,7090,7090,7090,0
20240725,152200,136468330,7090,7090,7090,7090,0
20240725,152100,136468330,7090,7090,7090,7090,0
20240725,152000,136468330,7090,7090,7090,7090,0
20240725,151900,136468330,7090,7060,7090,7060,25
20240725,151800,136291800,7060,7060,7060,7060,0
20240725,151700,136291800,7060,7060,7060,7060,0
20240725,151600,136291800,7060,7060,7060,7060,0
20240725,151500,136291800,7060,7060,7060,7060,0
20240725,151400,136291800,7060,7060,7060,7060,2
20240725,151300,136277680,7060,7060,7060,7060,20
20240725,151200,136136480,7060,7060,7060,7060,0
20240725,151100,136136480,7060,7060,7060,7060,0
20240725,151000,136136480,7060,7080,7080,7060,210
20240725,150900,134653860,7060,7060,7060,7060,0
20240725,150800,134653860,7060,7060,7060,7060,1000
20240725,150700,127593860,7070,7070,7070,7070,0
20240725,150600,127593860,7070,7070,7070,7070,0
20240725,150500,127593860,7070,7070,7070,7070,824
20240725,150400,121768180,7070,7070,7070,7070,34
20240725,150300,121527800,7070,7070,7070,7070,0
20240725,150200,121527800,7070,7070,7070,7070,17
20240725,150100,121407610,7070,7070,7070,7070,0
20240725,150000,121407610,7070,7070,7070,7070,67
20240725,145900,120933920,7070,7070,7070,7070,0
20240725,145800,120933920,7070,7070,7070,7070,0
20240725,145700,120933920,7070,7070,7070,7070,33
20240725,145600,120700610,7070,7070,7070,7070,170
20240725,145500,119498710,7070,7070,7070,7070,0
20240725,145400,119498710,7070,7070,7070,7070,0
20240725,145300,119498710,7070,7070,7070,7070,9
20240725,145200,119435080,7070,7070,7070,7070,1
20240725,145100,119428010,7080,7080,7080,7080,997
20240725,145000,112369250,7080,7080,7080,7080,0
20240725,144900,112369250,7080,7080,7080,7080,5
20240725,144800,112333850,7090,7090,7090,7090,0
20240725,144700,112333850,7090,7090,7090,7090,3
20240725,144600,112312580,7090,7090,7090,7090,0
20240725,144500,112312580,7090,7090,7090,7090,0
20240725,144400,112312580,7090,7090,7090,7090,1
20240725,144300,112305490,7090,7090,7090,7090,7
20240725,144200,112255860,7090,7090,7090,7090,0
20240725,144100,112255860,7090,7090,7090,7090,0
20240725,144000,112255860,7090,7090,7090,7090,0
20240725,143900,112255860,7090,7090,7090,7090,140
20240725,143800,111263260,7090,7090,7090,7090,1
20240725,143700,111256170,7100,7100,7100,7100,1
20240725,143600,111249070,7100,7100,7100,7100,0
20240725,143500,111249070,7100,7100,7100,7100,0
20240725,143400,111249070,7100,7100,7100,7100,1
20240725,143300,111241970,7090,7090,7090,7090,162
20240725,143200,110093390,7090,7090,7090,7090,0
20240725,143100,110093390,7090,7090,7090,7090,0
20240725,143000,110093390,7090,7090,7090,7090,300
20240725,142900,107966390,7090,7090,7090,7090,0
20240725,142800,107966390,7090,7090,7090,7090,400
20240725,142700,105130390,7090,7090,7090,7090,0
20240725,142600,105130390,7090,7090,7090,7090,0
20240725,142500,105130390,7090,7090,7090,7090,0
20240725,142400,105130390,7090,7090,7090,7090,0
20240725,142300,105130390,7090,7090,7090,7090,30
20240725,142200,104917690,7090,7090,7090,7090,7
20240725,142100,104868060,7090,7090,7090,7090,0
20240725,142000,104868060,7090,7090,7090,7090,1
20240725,141900,104860970,7090,7090,7090,7090,0
20240725,141800,104860970,7090,7090,7090,7090,1
20240725,141700,104853880,7080,7080,7080,7080,0
20240725,141600,104853880,7080,7080,7080,7080,0
20240725,141500,104853880,7080,7080,7080,7080,0
20240725,141400,104853880,7080,7080,7080,7080,0
20240725,141300,104853880,7080,7080,7080,7080,0
20240725,141200,104853880,7080,7080,7080,7080,0
20240725,141100,104853880,7080,7080,7080,7080,0
20240725,141000,104853880,7080,7080,7080,7080,0
20240725,140900,104853880,7080,7080,7080,7080,0
20240725,140800,104853880,7080,7080,7080,7080,0
20240725,140700,104853880,7080,7080,7080,7080,0
20240725,140600,104853880,7080,7080,7080,7080,0
20240725,140500,104853880,7080,7080,7080,7080,0
20240725,140400,104853880,7080,7080,7080,7080,0
20240725,140300,104853880,7080,7080,7080,7080,0
20240725,140200,104853880,7080,7080,7080,7080,0
20240725,140100,104853880,7080,7080,7080,7080,0
20240725,140000,104853880,7080,7080,7080,7080,0
20240725,135900,104853880,7080,7080,7080,7080,1
20240725,135800,104846800,7090,7090,7090,7090,0
20240725,135700,104846800,7090,7090,7090,7090,0
20240725,135600,104846800,7090,7090,7090,7090,1
20240725,135500,104839710,7090,7090,7090,7090,0
20240725,135400,104839710,7090,7090,7090,7090,0
20240725,135300,104839710,7090,7090,7090,7090,0
20240725,135200,104839710,7090,7090,7090,7090,100
20240725,135100,104130710,7090,7090,7090,7090,0
20240725,135000,104130710,7090,7090,7090,7090,0
20240725,134900,104130710,7090,7090,7090,7090,0
20240725,134800,104130710,7090,7090,7090,7090,0
20240725,134700,104130710,7090,7090,7090,7090,0
20240725,134600,104130710,7090,7090,7090,7090,0
20240725,134500,104130710,7090,7090,7090,7090,0
20240725,134400,104130710,7090,7090,7090,7090,1
20240725,134300,104123620,7070,7070,7070,7070,0
20240725,134200,104123620,7070,7070,7070,7070,0
20240725,134100,104123620,7070,7070,7070,7070,0
20240725,134000,104123620,7070,7080,7080,7070,12
20240725,133900,104038770,7090,7090,7090,7090,12
20240725,133800,103953690,7090,7090,7090,7090,0
20240725,133700,103953690,7090,7090,7090,7090,0
20240725,133600,103953690,7090,7090,7090,7090,0
20240725,133500,103953690,7090,7090,7090,7090,0
20240725,133400,103953690,7090,7090,7090,7090,0
20240725,133300,103953690,7090,7090,7090,7090,20
20240725,133200,103811890,7090,7090,7090,7090,20
20240725,133100,103670090,7090,7090,7090,7090,0
20240725,133000,103670090,7090,7090,7090,7090,0
20240725,132900,103670090,7090,7090,7090,7090,20
20240725,132800,103528290,7090,7090,7090,7090,0
20240725,132700,103528290,7090,7090,7090,7090,0
20240725,132600,103528290,7090,7090,7090,7090,0
20240725,132500,103528290,7090,7090,7090,7090,0
20240725,132400,103528290,7090,7090,7090,7090,0
20240725,132300,103528290,7090,7090,7090,7090,1
20240725,132200,103521200,7090,7090,7090,7090,0
20240725,132100,103521200,7090,7090,7090,7090,50
20240725,132000,103166700,7090,7090,7090,7090,0
20240725,131900,103166700,7090,7090,7090,7090,0
20240725,131800,103166700,7090,7090,7090,7090,0
20240725,131700,103166700,7090,7090,7090,7090,1
20240725,131600,103159610,7070,7070,7070,7070,0
20240725,131500,103159610,7070,7070,7070,7070,300
20240725,131400,101038610,7090,7090,7090,7090,0
20240725,131300,101038610,7090,7090,7090,7090,0
20240725,131200,101038610,7090,7090,7090,7090,0
20240725,131100,101038610,7090,7090,7090,7090,0
20240725,131000,101038610,7090,7090,7090,7090,0
20240725,130900,101038610,7090,7090,7090,7090,0
20240725,130800,101038610,7090,7090,7090,7090,0
20240725,130700,101038610,7090,7090,7090,7090,0
20240725,130600,101038610,7090,7090,7090,7090,0
20240725,130500,101038610,7090,7090,7090,7090,0
20240725,130400,101038610,7090,7090,7090,7090,0
20240725,130300,101038610,7090,7090,7090,7090,1
20240725,130200,101031520,7090,7090,7090,7090,0
20240725,130100,101031520,7090,7090,7090,7090,0
20240725,130000,101031520,7090,7090,7090,7090,0
20240725,125900,101031520,7090,7090,7090,7090,0
20240725,125800,101031520,7090,7090,7100,7090,199
20240725,125700,99620600,7090,7090,7090,7090,27
20240725,125600,99429170,7090,7090,7090,7090,0
20240725,125500,99429170,7090,7090,7090,7090,67
20240725,125400,98954140,7090,7090,7090,7090,0
20240725,125300,98954140,7090,7090,7090,7090,0
20240725,125200,98954140,7090,7090,7090,7090,0
20240725,125100,98954140,7090,7070,7090,7060,151
20240725,125000,97888040,7090,7090,7090,7090,0
20240725,124900,97888040,7090,7090,7090,7090,0
20240725,124800,97888040,7090,7090,7090,7090,0
20240725,124700,97888040,7090,7090,7090,7090,0
20240725,124600,97888040,7090,7090,7090,7090,0
20240725,124500,97888040,7090,7090,7090,7090,0
20240725,124400,97888040,7090,7070,7090,7070,201
20240725,124300,96466850,7070,7070,7070,7070,300
20240725,124200,94345850,7070,7070,7070,7070,0
20240725,124100,94345850,7070,7070,7070,7070,0
20240725,124000,94345850,7070,7070,7070,7070,0
20240725,123900,94345850,7070,7070,7070,7070,100
20240725,123800,93638850,7070,7080,7080,7070,300
20240725,123700,91517810,7090,7090,7090,7090,0
20240725,123600,91517810,7090,7080,7090,7080,10
20240725,123500,91447000,7090,7090,7090,7090,0
20240725,123400,91447000,7090,7090,7090,7090,0
20240725,123300,91447000,7090,7090,7090,7090,0
20240725,123200,91447000,7090,7090,7090,7090,0
20240725,123100,91447000,7090,7090,7090,7090,0
20240725,123000,91447000,7090,7090,7090,7090,0
20240725,122900,91447000,7090,7090,7090,7090,0
20240725,122800,91447000,7090,7080,7090,7080,11
20240725,122700,91369110,7090,7090,7090,7090,1
20240725,122600,91362020,7080,7080,7080,7080,0
20240725,122500,91362020,7080,7080,7080,7080,100
20240725,122400,90654020,7090,7090,7090,7090,0
20240725,122300,90654020,7090,7090,7090,7090,0
20240725,122200,90654020,7090,7090,7090,7090,0
20240725,122100,90654020,7090,7090,7090,7090,5
20240725,122000,90618570,7090,7090,7090,7090,0
20240725,121900,90618570,7090,7090,7090,7090,0
20240725,121800,90618570,7090,7090,7090,7090,0
20240725,121700,90618570,7090,7090,7090,7090,0
20240725,121600,90618570,7090,7090,7090,7090,0
20240725,121500,90618570,7090,7090,7090,7090,0
20240725,121400,90618570,7090,7090,7090,7090,0
20240725,121300,90618570,7090,7090,7090,7090,1
20240725,121200,90611480,7070,7070,7070,7070,0
20240725,121100,90611480,7070,7070,7070,7070,0
20240725,121000,90611480,7070,7070,7070,7070,0
20240725,120900,90611480,7070,7070,7070,7070,0
20240725,120800,90611480,7070,7070,7070,7070,0
20240725,120700,90611480,7070,7080,7080,7070,50
20240725,120600,90257950,7100,7100,7100,7100,0
20240725,120500,90257950,7100,7100,7100,7100,0
20240725,120400,90257950,7100,7100,7100,7100,0
20240725,120300,90257950,7100,7100,7100,7100,2
20240725,120200,90243750,7100,7100,7100,7100,0
20240725,120100,90243750,7100,7100,7100,7100,0
20240725,120000,90243750,7100,7100,7100,7100,0
20240725,115900,90243750,7100,7100,7100,7100,0
20240725,115800,90243750,7100,7100,7100,7100,0
20240725,115700,90243750,7100,7100,7100,7100,0
20240725,115600,90243750,7100,7100,7100,7100,0
20240725,115500,90243750,7100,7100,7100,7100,0
20240725,115400,90243750,7100,7100,7100,7100,0
20240725,115300,90243750,7100,7100,7100,7100,0
20240725,115200,90243750,7100,7100,7100,7100,0
20240725,115100,90243750,7100,7100,7100,7100,0
20240725,115000,90243750,7100,7100,7100,7100,1
20240725,114900,90236650,7100,7100,7100,7100,0
20240725,114800,90236650,7100,7100,7100,7100,0
20240725,114700,90236650,7100,7100,7100,7100,0
20240725,114600,90236650,7100,7100,7100,7100,0
20240725,114500,90236650,7100,7100,7100,7100,0
20240725,114400,90236650,7100,7100,7100,7100,5
20240725,114300,90201150,7100,7100,7100,7100,0
20240725,114200,90201150,7100,7100,7100,7100,2
20240725,114100,90186950,7100,7100,7100,7100,1
20240725,114000,90179850,7090,7090,7090,7090,188
20240725,113900,88846930,7100,7080,7100,7080,113
20240725,113800,88045930,7090,7090,7090,7090,0
20240725,113700,88045930,7090,7090,7090,7090,0
20240725,113600,88045930,7090,7090,7090,7090,0
20240725,113500,88045930,7090,7090,7090,7090,6
20240725,113400,88003390,7100,7090,7100,7090,23
20240725,113300,87840310,7090,7090,7090,7090,0
20240725,113200,87840310,7090,7090,7090,7090,0
20240725,113100,87840310,7090,7090,7090,7090,0
20240725,113000,87840310,7090,7090,7090,7090,78
20240725,112900,87287290,7100,7100,7100,7100,0
20240725,112800,87287290,7100,7090,7100,7090,28
20240725,112700,87088760,7090,7090,7090,7090,6
20240725,112600,87046220,7090,7090,7090,7090,10
20240725,112500,86975320,7090,7090,7090,7070,22
20240725,112400,86819740,7070,7070,7090,7070,120
20240725,112300,85971320,7090,7090,7090,7090,0
20240725,112200,85971320,7090,7090,7090,7090,0
20240725,112100,85971320,7090,7070,7090,7070,491
20240725,112000,82499930,7070,7070,7070,7070,0
20240725,111900,82499930,7070,7070,7070,7070,298
20240725,111800,80393070,7070,7080,7080,7070,11
20240725,111700,80315200,7080,7080,7080,7080,0
20240725,111600,80315200,7080,7080,7080,7080,0
20240725,111500,80315200,7080,7080,7080,7080,100
20240725,111400,79607200,7090,7090,7090,7090,0
20240725,111300,79607200,7090,7090,7090,7090,0
20240725,111200,79607200,7090,7090,7090,7090,0
20240725,111100,79607200,7090,7090,7090,7090,0
20240725,111000,79607200,7090,7090,7090,7090,15
20240725,110900,79500850,7100,7100,7100,7100,0
20240725,110800,79500850,7100,7100,7100,7100,0
20240725,110700,79500850,7100,7100,7100,7100,0
20240725,110600,79500850,7100,7100,7100,7100,0
20240725,110500,79500850,7100,7100,7100,7100,0
20240725,110400,79500850,7100,7100,7100,7100,0
20240725,110300,79500850,7100,7100,7100,7100,0
20240725,110200,79500850,7100,7100,7100,7100,0
20240725,110100,79500850,7100,7100,7100,7100,0
20240725,110000,79500850,7100,7100,7100,7100,14
20240725,105900,79401450,7100,7100,7100,7100,1
20240725,105800,79394350,7100,7100,7100,7100,0
20240725,105700,79394350,7100,7100,7100,7100,0
20240725,105600,79394350,7100,7100,7100,7100,0
20240725,105500,79394350,7100,7100,7100,7100,0
20240725,105400,79394350,7100,7100,7100,7100,0
20240725,105300,79394350,7100,7100,7100,7100,0
20240725,105200,79394350,7100,7100,7100,7100,0
20240725,105100,79394350,7100,7100,7100,7100,0
20240725,105000,79394350,7100,7100,7100,7100,0
20240725,104900,79394350,7100,7100,7100,7100,56
20240725,104800,78996750,7100,7100,7100,7100,1
20240725,104700,78989650,7100,7100,7100,7100,0
20240725,104600,78989650,7100,7100,7100,7100,0
20240725,104500,78989650,7100,7100,7100,7100,0
20240725,104400,78989650,7100,7100,7100,7100,0
20240725,104300,78989650,7100,7100,7100,7100,30
20240725,104200,78776650,7100,7100,7100,7100,300
20240725,104100,76646650,7100,7100,7100,7100,0
20240725,104000,76646650,7100,7100,7100,7100,0
20240725,103900,76646650,7100,7100,7100,7100,0
20240725,103800,76646650,7100,7100,7100,7100,0
20240725,103700,76646650,7100,7100,7100,7100,0
20240725,103600,76646650,7100,7100,7100,7100,1
20240725,103500,76639550,7060,7100,7100,7060,26
20240725,103400,76455950,7060,7090,7090,7060,210
20240725,103300,74973000,7100,7100,7100,7100,0
20240725,103200,74973000,7100,7100,7100,7100,0
20240725,103100,74973000,7100,7100,7100,7100,1
20240725,103000,74965900,7100,7100,7100,7100,0
20240725,102900,74965900,7100,7100,7100,7100,0
20240725,102800,74965900,7100,7100,7100,7100,0
20240725,102700,74965900,7100,7100,7100,7100,0
20240725,102600,74965900,7100,7100,7100,7100,0
20240725,102500,74965900,7100,7100,7100,7100,0
20240725,102400,74965900,7100,7100,7100,7100,0
20240725,102300,74965900,7100,7100,7100,7100,0
20240725,102200,74965900,7100,7100,7100,7100,0
20240725,102100,74965900,7100,7100,7100,7100,0
20240725,102000,74965900,7100,7100,7100,7100,0
20240725,101900,74965900,7100,7090,7100,7090,100
20240725,101800,74256000,7100,7100,7100,7100,0
20240725,101700,74256000,7100,7100,7100,7100,0
20240725,101600,74256000,7100,7100,7100,7100,0
20240725,101500,74256000,7100,7100,7100,7100,0
20240725,101400,74256000,7100,7100,7100,7100,1
20240725,101300,74248900,7060,7060,7060,7060,38
20240725,101200,73980620,7070,7070,7070,7070,12
20240725,101100,73895780,7100,7100,7100,7100,0
20240725,101000,73895780,7100,7100,7100,7100,1
20240725,100900,73888680,7060,7060,7060,7060,13
20240725,100800,73796900,7100,7100,7100,7100,0
20240725,100700,73796900,7100,7070,7100,7070,50
20240725,100600,73443170,7070,7080,7080,7070,11
20240725,100500,73365390,7090,7090,7090,7090,20
20240725,100400,73223590,7090,7090,7090,7090,0
20240725,100300,73223590,7090,7090,7090,7090,15
20240725,100200,73117240,7090,7070,7090,7070,9
20240725,100100,73053570,7060,7060,7060,7060,0
20240725,100000,73053570,7060,7060,7060,7060,0
20240725,095900,73053570,7060,7060,7060,7060,536
20240725,095800,69269410,7070,7070,7090,7070,203
20240725,095700,67834180,7090,7070,7090,7060,309
20240725,095600,65650170,7090,7090,7090,7090,0
20240725,095500,65650170,7090,7090,7090,7090,0
20240725,095400,65650170,7090,7090,7090,7090,0
20240725,095300,65650170,7090,7090,7090,7090,0
20240725,095200,65650170,7090,7090,7090,7090,0
20240725,095100,65650170,7090,7080,7090,7070,101
20240725,095000,64935960,7090,7090,7090,7090,0
20240725,094900,64935960,7090,7090,7090,7090,0
20240725,094800,64935960,7090,7090,7090,7090,10
20240725,094700,64865060,7090,7090,7090,7090,2
20240725,094600,64850880,7100,7100,7100,7100,0
20240725,094500,64850880,7100,7100,7100,7100,10
20240725,094400,64779880,7100,7100,7100,7100,0
20240725,094300,64779880,7100,7100,7100,7100,0
20240725,094200,64779880,7100,7100,7100,7100,1
20240725,094100,64772780,7080,7080,7080,7080,88
20240725,094000,64149740,7080,7080,7080,7080,1
20240725,093900,64142660,7080,7080,7080,7080,5
20240725,093800,64107260,7070,7080,7080,7070,119
20240725,093700,63265730,7110,7110,7110,7110,2
20240725,093600,63251510,7110,7090,7120,7080,3499
20240725,093500,38462930,7140,7140,7140,7140,0
20240725,093400,38462930,7140,7140,7140,7140,0
20240725,093300,38462930,7140,7140,7140,7140,0
20240725,093200,38462930,7140,7140,7140,7140,0
20240725,093100,38462930,7140,7140,7140,7140,1
20240725,093000,38455790,7150,7150,7150,7150,0
20240725,092900,38455790,7150,7150,7150,7100,52
20240725,092800,38086490,7100,7110,7110,7100,273
20240725,092700,36148090,7180,7120,7180,7120,200
20240725,092600,34715690,7120,7120,7120,7120,0
20240725,092500,34715690,7120,7120,7120,7120,0
20240725,092400,34715690,7120,7120,7120,7120,0
20240725,092300,34715690,7120,7120,7120,7120,0
20240725,092200,34715690,7120,7120,7120,7120,0
20240725,092100,34715690,7120,7120,7120,7120,1
20240725,092000,34708570,7120,7120,7120,7120,4
20240725,091900,34680090,7120,7100,7120,7090,60
20240725,091800,34254410,7100,7110,7120,7100,213
20240725,091700,32741960,7110,7110,7110,7110,31
20240725,091600,32521550,7100,7100,7100,7100,650
20240725,091500,27906550,7100,7100,7100,7100,10
20240725,091400,27835550,7100,7100,7100,7100,0
20240725,091300,27835550,7100,7100,7100,7100,67
20240725,091200,27359850,7100,7100,7100,7100,130
20240725,091100,26436850,7100,7100,7100,7100,100
20240725,091000,25726850,7100,7100,7100,7100,98
20240725,090900,25031050,7100,7100,7100,7100,461
20240725,090800,21757950,7110,7110,7110,7100,98
20240725,090700,21061980,7110,7110,7110,7100,255
20240725,090600,19250320,7110,7120,7120,7110,14
20240725,090500,19150770,7120,7120,7120,7120,0
20240725,090400,19150770,7120,7120,7120,7120,27
20240725,090300,18958530,7130,7130,7130,7130,1959
20240725,090200,4990860,7140,7140,7140,7140,3
20240725,090100,4969440,7140,7140,7140,7140,28
20240725,090000,4769520,7140,7140,7140,7140,668