KissMeData/001070/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183300,9763130,6050,6050,6050,6050,213
20240725,183200,9763130,6050,6050,6050,6050,0
20240725,183100,9763130,6050,6050,6050,6050,0
20240725,183000,9763130,6050,6050,6050,6050,0
20240725,182900,9763130,6050,6050,6050,6050,0
20240725,182800,9763130,6050,6050,6050,6050,0
20240725,182700,9763130,6050,6050,6050,6050,0
20240725,182600,9763130,6050,6050,6050,6050,0
20240725,182500,9763130,6050,6050,6050,6050,0
20240725,182400,9763130,6050,6050,6050,6050,0
20240725,182300,9763130,6050,6050,6050,6050,0
20240725,182200,9763130,6050,6050,6050,6050,0
20240725,182100,9763130,6050,6050,6050,6050,0
20240725,182000,9763130,6050,6050,6050,6050,0
20240725,181900,9763130,6050,6050,6050,6050,0
20240725,181800,9763130,6050,6050,6050,6050,0
20240725,181700,9763130,6050,6050,6050,6050,0
20240725,181600,9763130,6050,6050,6050,6050,0
20240725,181500,9763130,6050,6050,6050,6050,0
20240725,181400,9763130,6050,6050,6050,6050,0
20240725,181300,9763130,6050,6050,6050,6050,0
20240725,181200,9763130,6050,6050,6050,6050,0
20240725,181100,9763130,6050,6050,6050,6050,0
20240725,181000,9763130,6050,6050,6050,6050,0
20240725,180900,9763130,6050,6050,6050,6050,0
20240725,180800,9763130,6050,6050,6050,6050,0
20240725,180700,9763130,6050,6050,6050,6050,0
20240725,180600,9763130,6050,6050,6050,6050,0
20240725,180500,9763130,6050,6050,6050,6050,0
20240725,180400,9763130,6050,6050,6050,6050,0
20240725,180300,9763130,6050,6050,6050,6050,213
20240725,180200,9763130,6050,6050,6050,6050,0
20240725,180100,9763130,6050,6050,6050,6050,0
20240725,180000,9763130,6050,6050,6050,6050,0
20240725,175900,9763130,6050,6050,6050,6050,0
20240725,175800,9763130,6050,6050,6050,6050,0
20240725,175700,9763130,6050,6050,6050,6050,0
20240725,175600,9763130,6050,6050,6050,6050,0
20240725,175500,9763130,6050,6050,6050,6050,0
20240725,175400,9763130,6050,6050,6050,6050,0
20240725,175300,9763130,6050,6050,6050,6050,0
20240725,175200,9763130,6050,6050,6050,6050,0
20240725,175100,9763130,6050,6050,6050,6050,0
20240725,175000,9763130,6050,6050,6050,6050,0
20240725,174900,9763130,6050,6050,6050,6050,0
20240725,174800,9763130,6050,6050,6050,6050,0
20240725,174700,9763130,6050,6050,6050,6050,0
20240725,174600,9763130,6050,6050,6050,6050,0
20240725,174500,9763130,6050,6050,6050,6050,0
20240725,174400,9763130,6050,6050,6050,6050,0
20240725,174300,9763130,6050,6050,6050,6050,0
20240725,174200,9763130,6050,6050,6050,6050,0
20240725,174100,9763130,6050,6050,6050,6050,0
20240725,174000,9763130,6050,6050,6050,6050,0
20240725,173900,9763130,6050,6050,6050,6050,0
20240725,173800,9763130,6050,6050,6050,6050,0
20240725,173700,9763130,6050,6050,6050,6050,0
20240725,173600,9763130,6050,6050,6050,6050,0
20240725,173500,9763130,6050,6050,6050,6050,0
20240725,173400,9763130,6050,6050,6050,6050,0
20240725,173300,9763130,6050,6050,6050,6050,213
20240725,173200,9763130,6050,6050,6050,6050,0
20240725,173100,9763130,6050,6050,6050,6050,0
20240725,173000,9763130,6050,6050,6050,6050,0
20240725,172900,9763130,6050,6050,6050,6050,0
20240725,172800,9763130,6050,6050,6050,6050,0
20240725,172700,9763130,6050,6050,6050,6050,0
20240725,172600,9763130,6050,6050,6050,6050,0
20240725,172500,9763130,6050,6050,6050,6050,0
20240725,172400,9763130,6050,6050,6050,6050,0
20240725,172300,9763130,6050,6050,6050,6050,0
20240725,172200,9763130,6050,6050,6050,6050,0
20240725,172100,9763130,6050,6050,6050,6050,0
20240725,172000,9763130,6050,6050,6050,6050,0
20240725,171900,9763130,6050,6050,6050,6050,0
20240725,171800,9763130,6050,6050,6050,6050,0
20240725,171700,9763130,6050,6050,6050,6050,0
20240725,171600,9763130,6050,6050,6050,6050,0
20240725,171500,9763130,6050,6050,6050,6050,0
20240725,171400,9763130,6050,6050,6050,6050,0
20240725,171300,9763130,6050,6050,6050,6050,0
20240725,171200,9763130,6050,6050,6050,6050,0
20240725,171100,9763130,6050,6050,6050,6050,0
20240725,171000,9763130,6050,6050,6050,6050,0
20240725,170900,9763130,6050,6050,6050,6050,0
20240725,170800,9763130,6050,6050,6050,6050,0
20240725,170700,9763130,6050,6050,6050,6050,0
20240725,170600,9763130,6050,6050,6050,6050,0
20240725,170500,9763130,6050,6050,6050,6050,0
20240725,170400,9763130,6050,6050,6050,6050,0
20240725,170300,9763130,6050,6050,6050,6050,213
20240725,170200,9763130,6050,6050,6050,6050,0
20240725,170100,9763130,6050,6050,6050,6050,0
20240725,170000,9763130,6050,6050,6050,6050,0
20240725,165900,9763130,6050,6050,6050,6050,0
20240725,165800,9763130,6050,6050,6050,6050,0
20240725,165700,9763130,6050,6050,6050,6050,0
20240725,165600,9763130,6050,6050,6050,6050,0
20240725,165500,9763130,6050,6050,6050,6050,0
20240725,165400,9763130,6050,6050,6050,6050,0
20240725,165300,9763130,6050,6050,6050,6050,0
20240725,165200,9763130,6050,6050,6050,6050,0
20240725,165100,9763130,6050,6050,6050,6050,0
20240725,165000,9763130,6050,6050,6050,6050,0
20240725,164900,9763130,6050,6050,6050,6050,0
20240725,164800,9763130,6050,6050,6050,6050,0
20240725,164700,9763130,6050,6050,6050,6050,0
20240725,164600,9763130,6050,6050,6050,6050,0
20240725,164500,9763130,6050,6050,6050,6050,0
20240725,164400,9763130,6050,6050,6050,6050,0
20240725,164300,9763130,6050,6050,6050,6050,0
20240725,164200,9763130,6050,6050,6050,6050,0
20240725,164100,9763130,6050,6050,6050,6050,0
20240725,164000,9763130,6050,6050,6050,6050,0
20240725,163900,9763130,6050,6050,6050,6050,0
20240725,163800,9763130,6050,6050,6050,6050,0
20240725,163700,9763130,6050,6050,6050,6050,0
20240725,163600,9763130,6050,6050,6050,6050,0
20240725,163500,9763130,6050,6050,6050,6050,0
20240725,163400,9763130,6050,6050,6050,6050,0
20240725,163300,9763130,6050,6050,6050,6050,213
20240725,163200,9763130,6050,6050,6050,6050,0
20240725,163100,9763130,6050,6050,6050,6050,0
20240725,163000,9763130,6050,6050,6050,6050,0
20240725,162900,9763130,6050,6050,6050,6050,0
20240725,162800,9763130,6050,6050,6050,6050,0
20240725,162700,9763130,6050,6050,6050,6050,0
20240725,162600,9763130,6050,6050,6050,6050,0
20240725,162500,9763130,6050,6050,6050,6050,0
20240725,162400,9763130,6050,6050,6050,6050,0
20240725,162300,9763130,6050,6050,6050,6050,0
20240725,162200,9763130,6050,6050,6050,6050,0
20240725,162100,9763130,6050,6050,6050,6050,0
20240725,162000,9763130,6050,6050,6050,6050,0
20240725,161900,9763130,6050,6050,6050,6050,0
20240725,161800,9763130,6050,6050,6050,6050,0
20240725,161700,9763130,6050,6050,6050,6050,0
20240725,161600,9763130,6050,6050,6050,6050,0
20240725,161500,9763130,6050,6050,6050,6050,0
20240725,161400,9763130,6050,6050,6050,6050,0
20240725,161300,9763130,6050,6050,6050,6050,0
20240725,161200,9763130,6050,6050,6050,6050,0
20240725,161100,9763130,6050,6050,6050,6050,0
20240725,161000,9763130,6050,6050,6050,6050,0
20240725,160900,9763130,6050,6050,6050,6050,0
20240725,160800,9763130,6050,6050,6050,6050,0
20240725,160700,9763130,6050,6050,6050,6050,0
20240725,160600,9763130,6050,6050,6050,6050,0
20240725,160500,9763130,6050,6050,6050,6050,0
20240725,160400,9763130,6050,6050,6050,6050,0
20240725,160300,9763130,6050,6050,6050,6050,213
20240725,160200,9763130,6050,6050,6050,6050,0
20240725,160100,9763130,6050,6050,6050,6050,0
20240725,160000,9763130,6050,6050,6050,6050,0
20240725,155900,9763130,6050,6050,6050,6050,0
20240725,155800,9763130,6050,6050,6050,6050,0
20240725,155700,9763130,6050,6050,6050,6050,0
20240725,155600,9763130,6050,6050,6050,6050,0
20240725,155500,9763130,6050,6050,6050,6050,0
20240725,155400,9763130,6050,6050,6050,6050,0
20240725,155300,9763130,6050,6050,6050,6050,0
20240725,155200,9763130,6050,6050,6050,6050,0
20240725,155100,9763130,6050,6050,6050,6050,0
20240725,155000,9763130,6050,6050,6050,6050,0
20240725,154900,9763130,6050,6050,6050,6050,0
20240725,154800,9763130,6050,6050,6050,6050,0
20240725,154700,9763130,6050,6050,6050,6050,0
20240725,154600,9763130,6050,6050,6050,6050,0
20240725,154500,9763130,6050,6050,6050,6050,0
20240725,154400,9763130,6050,6050,6050,6050,0
20240725,154300,9763130,6050,6050,6050,6050,0
20240725,154200,9763130,6050,6050,6050,6050,0
20240725,154100,9763130,6050,6050,6050,6050,0
20240725,154000,9763130,6050,6050,6050,6050,0
20240725,153900,9763130,6050,6050,6050,6050,0
20240725,153800,9763130,6050,6050,6050,6050,0
20240725,153700,9763130,6050,6050,6050,6050,0
20240725,153600,9763130,6050,6050,6050,6050,0
20240725,153500,9763130,6050,6050,6050,6050,0
20240725,153400,9763130,6050,6050,6050,6050,0
20240725,153300,9763130,6050,6050,6050,6050,213
20240725,153200,9763130,6050,6050,6050,6050,0
20240725,153100,9763130,6050,6050,6050,6050,0
20240725,153000,9763130,6050,6050,6050,6050,213
20240725,152900,8474480,6040,6040,6040,6040,0
20240725,152800,8474480,6040,6040,6040,6040,0
20240725,152700,8474480,6040,6040,6040,6040,0
20240725,152600,8474480,6040,6040,6040,6040,0
20240725,152500,8474480,6040,6040,6040,6040,0
20240725,152400,8474480,6040,6040,6040,6040,0
20240725,152300,8474480,6040,6040,6040,6040,0
20240725,152200,8474480,6040,6040,6040,6040,0
20240725,152100,8474480,6040,6040,6040,6040,0
20240725,152000,8474480,6040,6040,6040,6040,0
20240725,151900,8474480,6040,6030,6040,6030,3
20240725,151800,8456380,6020,6020,6020,6020,0
20240725,151700,8456380,6020,6020,6020,6020,4
20240725,151600,8432300,6020,6020,6020,6020,0
20240725,151500,8432300,6020,6020,6020,6020,0
20240725,151400,8432300,6020,6020,6020,6020,0
20240725,151300,8432300,6020,6020,6020,6020,0
20240725,151200,8432300,6020,6020,6020,6020,0
20240725,151100,8432300,6020,6020,6020,6020,0
20240725,151000,8432300,6020,6020,6020,6020,0
20240725,150900,8432300,6020,6020,6020,6020,1
20240725,150800,8426280,6000,6000,6000,6000,0
20240725,150700,8426280,6000,6000,6000,6000,5
20240725,150600,8396280,6020,6020,6020,6020,0
20240725,150500,8396280,6020,6020,6020,6020,0
20240725,150400,8396280,6020,6020,6020,6020,0
20240725,150300,8396280,6020,6020,6020,6020,0
20240725,150200,8396280,6020,6020,6020,6020,0
20240725,150100,8396280,6020,6020,6020,6020,0
20240725,150000,8396280,6020,6020,6020,6020,0
20240725,145900,8396280,6020,6020,6020,6020,0
20240725,145800,8396280,6020,6020,6020,6020,0
20240725,145700,8396280,6020,6020,6020,6020,0
20240725,145600,8396280,6020,6020,6020,6020,0
20240725,145500,8396280,6020,6020,6020,6020,0
20240725,145400,8396280,6020,6020,6020,6020,0
20240725,145300,8396280,6020,6020,6020,6020,0
20240725,145200,8396280,6020,6020,6020,6020,0
20240725,145100,8396280,6020,6020,6020,6020,0
20240725,145000,8396280,6020,6020,6020,6020,0
20240725,144900,8396280,6020,6020,6020,6020,0
20240725,144800,8396280,6020,6020,6020,6020,0
20240725,144700,8396280,6020,6020,6020,6020,0
20240725,144600,8396280,6020,6020,6020,6020,0
20240725,144500,8396280,6020,6020,6020,6020,0
20240725,144400,8396280,6020,6020,6020,6020,0
20240725,144300,8396280,6020,6020,6020,6020,0
20240725,144200,8396280,6020,6020,6020,6020,0
20240725,144100,8396280,6020,6020,6020,6020,0
20240725,144000,8396280,6020,6020,6020,6020,33
20240725,143900,8197620,6020,6020,6020,6020,0
20240725,143800,8197620,6020,6020,6020,6020,0
20240725,143700,8197620,6020,6020,6020,6020,8
20240725,143600,8149460,6020,6020,6020,6020,0
20240725,143500,8149460,6020,6020,6020,6020,0
20240725,143400,8149460,6020,6020,6020,6020,0
20240725,143300,8149460,6020,6020,6020,6020,0
20240725,143200,8149460,6020,6020,6020,6020,0
20240725,143100,8149460,6020,6020,6020,6020,0
20240725,143000,8149460,6020,6020,6020,6020,0
20240725,142900,8149460,6020,6020,6020,6020,0
20240725,142800,8149460,6020,6020,6020,6020,0
20240725,142700,8149460,6020,6020,6020,6020,0
20240725,142600,8149460,6020,6020,6020,6020,0
20240725,142500,8149460,6020,6020,6020,6020,0
20240725,142400,8149460,6020,6020,6020,6020,0
20240725,142300,8149460,6020,6020,6020,6020,0
20240725,142200,8149460,6020,6020,6020,6020,0
20240725,142100,8149460,6020,6020,6020,6020,0
20240725,142000,8149460,6020,6020,6020,6020,0
20240725,141900,8149460,6020,6020,6020,6020,0
20240725,141800,8149460,6020,6020,6020,6020,0
20240725,141700,8149460,6020,6020,6020,6020,0
20240725,141600,8149460,6020,6020,6020,6020,0
20240725,141500,8149460,6020,6020,6020,6020,0
20240725,141400,8149460,6020,6020,6020,6020,2
20240725,141300,8137420,6020,6020,6020,6020,0
20240725,141200,8137420,6020,6020,6020,6020,0
20240725,141100,8137420,6020,6020,6020,6020,0
20240725,141000,8137420,6020,6020,6020,6020,0
20240725,140900,8137420,6020,6020,6020,6020,0
20240725,140800,8137420,6020,6020,6020,6020,1
20240725,140700,8131400,6010,6010,6010,6010,2
20240725,140600,8119380,6000,6000,6000,6000,0
20240725,140500,8119380,6000,6000,6000,6000,39
20240725,140400,7885380,6000,6000,6000,6000,0
20240725,140300,7885380,6000,6000,6000,6000,0
20240725,140200,7885380,6000,6000,6000,6000,0
20240725,140100,7885380,6000,6000,6000,6000,0
20240725,140000,7885380,6000,6000,6000,6000,1
20240725,135900,7879380,6000,6000,6000,6000,0
20240725,135800,7879380,6000,6000,6000,6000,1
20240725,135700,7873380,6000,6000,6000,6000,0
20240725,135600,7873380,6000,6000,6000,6000,4
20240725,135500,7849380,6000,6000,6000,6000,0
20240725,135400,7849380,6000,6000,6000,6000,1
20240725,135300,7843380,6000,6000,6000,6000,0
20240725,135200,7843380,6000,6000,6000,6000,100
20240725,135100,7243380,6000,6000,6000,6000,0
20240725,135000,7243380,6000,6000,6000,6000,0
20240725,134900,7243380,6000,6000,6000,6000,0
20240725,134800,7243380,6000,6000,6000,6000,0
20240725,134700,7243380,6000,6000,6000,6000,0
20240725,134600,7243380,6000,6000,6000,6000,5
20240725,134500,7213380,6000,6000,6000,6000,0
20240725,134400,7213380,6000,6000,6000,6000,1
20240725,134300,7207380,5980,5990,5990,5980,300
20240725,134200,5412170,6000,6000,6000,6000,11
20240725,134100,5346170,6000,6000,6000,6000,0
20240725,134000,5346170,6000,6000,6000,6000,0
20240725,133900,5346170,6000,6000,6000,6000,20
20240725,133800,5226170,6000,6000,6000,6000,3
20240725,133700,5208170,6000,6000,6000,6000,1
20240725,133600,5202170,6000,6000,6000,6000,113
20240725,133500,4524170,6010,6010,6010,6010,0
20240725,133400,4524170,6010,6010,6010,6010,0
20240725,133300,4524170,6010,6010,6010,6010,0
20240725,133200,4524170,6010,6010,6010,6010,0
20240725,133100,4524170,6010,6010,6010,6010,0
20240725,133000,4524170,6010,6010,6010,6010,0
20240725,132900,4524170,6010,6010,6010,6010,0
20240725,132800,4524170,6010,6010,6010,6010,0
20240725,132700,4524170,6010,6010,6010,6010,0
20240725,132600,4524170,6010,6010,6010,6010,0
20240725,132500,4524170,6010,6010,6010,6010,0
20240725,132400,4524170,6010,6010,6010,6010,1
20240725,132300,4518160,6000,6000,6000,6000,0
20240725,132200,4518160,6000,6000,6000,6000,1
20240725,132100,4512160,6010,6010,6010,6010,0
20240725,132000,4512160,6010,6010,6010,6010,50
20240725,131900,4211660,6010,6010,6010,6010,0
20240725,131800,4211660,6010,6010,6010,6010,0
20240725,131700,4211660,6010,6010,6010,6010,0
20240725,131600,4211660,6010,6010,6010,6010,0
20240725,131500,4211660,6010,6010,6010,6010,0
20240725,131400,4211660,6010,6000,6010,6000,73
20240725,131300,3773630,6010,6010,6010,6010,24
20240725,131200,3629390,6020,6020,6020,6020,0
20240725,131100,3629390,6020,6020,6020,6020,0
20240725,131000,3629390,6020,6020,6020,6020,0
20240725,130900,3629390,6020,6020,6020,6020,0
20240725,130800,3629390,6020,6020,6020,6020,0
20240725,130700,3629390,6020,6020,6020,6020,0
20240725,130600,3629390,6020,6020,6020,6020,0
20240725,130500,3629390,6020,6020,6020,6020,0
20240725,130400,3629390,6020,6020,6020,6020,0
20240725,130300,3629390,6020,6020,6020,6020,0
20240725,130200,3629390,6020,6020,6020,6020,0
20240725,130100,3629390,6020,6020,6020,6020,0
20240725,130000,3629390,6020,6020,6020,6020,0
20240725,125900,3629390,6020,6020,6020,6020,0
20240725,125800,3629390,6020,6020,6020,6020,0
20240725,125700,3629390,6020,6020,6020,6020,0
20240725,125600,3629390,6020,6020,6020,6020,0
20240725,125500,3629390,6020,6020,6020,6020,0
20240725,125400,3629390,6020,6020,6020,6020,0
20240725,125300,3629390,6020,6020,6020,6020,0
20240725,125200,3629390,6020,6010,6020,6010,4
20240725,125100,3605340,6010,6010,6010,6010,2
20240725,125000,3593320,6010,6010,6010,6010,30
20240725,124900,3413020,6020,6020,6020,6020,0
20240725,124800,3413020,6020,6020,6020,6020,0
20240725,124700,3413020,6020,6020,6020,6020,0
20240725,124600,3413020,6020,6020,6020,6020,0
20240725,124500,3413020,6020,6020,6020,6020,1
20240725,124400,3407000,6010,6010,6010,6010,0
20240725,124300,3407000,6010,6010,6010,6010,0
20240725,124200,3407000,6010,6010,6010,6010,0
20240725,124100,3407000,6010,6010,6010,6010,0
20240725,124000,3407000,6010,6010,6010,6010,0
20240725,123900,3407000,6010,6010,6010,6010,0
20240725,123800,3407000,6010,6010,6010,6010,0
20240725,123700,3407000,6010,6010,6010,6010,0
20240725,123600,3407000,6010,6010,6010,6010,0
20240725,123500,3407000,6010,6010,6010,6010,0
20240725,123400,3407000,6010,6010,6010,6010,0
20240725,123300,3407000,6010,6010,6010,6010,0
20240725,123200,3407000,6010,6010,6010,6010,0
20240725,123100,3407000,6010,6010,6010,6010,0
20240725,123000,3407000,6010,6010,6010,6010,0
20240725,122900,3407000,6010,6010,6010,6010,0
20240725,122800,3407000,6010,6010,6010,6010,0
20240725,122700,3407000,6010,6010,6010,6010,0
20240725,122600,3407000,6010,6010,6010,6010,0
20240725,122500,3407000,6010,6010,6010,6010,0
20240725,122400,3407000,6010,6010,6010,6010,0
20240725,122300,3407000,6010,6010,6010,6010,0
20240725,122200,3407000,6010,6010,6010,6010,0
20240725,122100,3407000,6010,6010,6010,6010,0
20240725,122000,3407000,6010,6010,6010,6010,0
20240725,121900,3407000,6010,6010,6010,6010,0
20240725,121800,3407000,6010,6010,6010,6010,0
20240725,121700,3407000,6010,6010,6010,6010,0
20240725,121600,3407000,6010,6010,6010,6010,0
20240725,121500,3407000,6010,6010,6010,6010,0
20240725,121400,3407000,6010,6010,6010,6010,0
20240725,121300,3407000,6010,6010,6010,6010,0
20240725,121200,3407000,6010,6010,6010,6010,0
20240725,121100,3407000,6010,6010,6010,6010,0
20240725,121000,3407000,6010,6010,6010,6010,0
20240725,120900,3407000,6010,6010,6010,6010,0
20240725,120800,3407000,6010,6010,6010,6010,0
20240725,120700,3407000,6010,6010,6010,6010,0
20240725,120600,3407000,6010,6010,6010,6010,0
20240725,120500,3407000,6010,6010,6010,6010,0
20240725,120400,3407000,6010,6010,6010,6010,0
20240725,120300,3407000,6010,6010,6010,6010,0
20240725,120200,3407000,6010,6010,6010,6010,0
20240725,120100,3407000,6010,6010,6010,6010,0
20240725,120000,3407000,6010,6010,6010,6010,0
20240725,115900,3407000,6010,6010,6010,6010,0
20240725,115800,3407000,6010,6010,6010,6010,0
20240725,115700,3407000,6010,6010,6010,6010,0
20240725,115600,3407000,6010,6010,6010,6010,0
20240725,115500,3407000,6010,6010,6010,6010,0
20240725,115400,3407000,6010,6010,6010,6010,0
20240725,115300,3407000,6010,6010,6010,6010,0
20240725,115200,3407000,6010,6010,6010,6010,0
20240725,115100,3407000,6010,6010,6010,6010,0
20240725,115000,3407000,6010,6010,6010,6010,0
20240725,114900,3407000,6010,6010,6010,6010,0
20240725,114800,3407000,6010,6010,6010,6010,0
20240725,114700,3407000,6010,6010,6010,6010,0
20240725,114600,3407000,6010,6010,6010,6010,0
20240725,114500,3407000,6010,6010,6010,6010,0
20240725,114400,3407000,6010,6010,6010,6010,0
20240725,114300,3407000,6010,6010,6010,6010,0
20240725,114200,3407000,6010,6010,6010,6010,0
20240725,114100,3407000,6010,6010,6010,6010,0
20240725,114000,3407000,6010,6010,6010,6010,0
20240725,113900,3407000,6010,6010,6010,6010,0
20240725,113800,3407000,6010,6010,6010,6010,0
20240725,113700,3407000,6010,6010,6010,6010,0
20240725,113600,3407000,6010,6010,6010,6010,0
20240725,113500,3407000,6010,6010,6010,6010,0
20240725,113400,3407000,6010,6010,6010,6010,0
20240725,113300,3407000,6010,6010,6010,6010,0
20240725,113200,3407000,6010,6010,6010,6010,0
20240725,113100,3407000,6010,6010,6010,6010,0
20240725,113000,3407000,6010,6010,6010,6010,0
20240725,112900,3407000,6010,6010,6010,6010,0
20240725,112800,3407000,6010,6010,6010,6010,0
20240725,112700,3407000,6010,6010,6010,6010,0
20240725,112600,3407000,6010,6010,6010,6010,0
20240725,112500,3407000,6010,6010,6010,6010,0
20240725,112400,3407000,6010,6010,6010,6010,0
20240725,112300,3407000,6010,6010,6010,6010,0
20240725,112200,3407000,6010,6010,6010,6010,0
20240725,112100,3407000,6010,6010,6010,6010,0
20240725,112000,3407000,6010,6010,6010,6010,0
20240725,111900,3407000,6010,6010,6010,6010,0
20240725,111800,3407000,6010,6010,6010,6010,0
20240725,111700,3407000,6010,6010,6010,6010,0
20240725,111600,3407000,6010,6010,6010,6010,0
20240725,111500,3407000,6010,6010,6010,6010,0
20240725,111400,3407000,6010,6010,6010,6010,0
20240725,111300,3407000,6010,6020,6020,6010,2
20240725,111200,3394970,6010,6010,6010,6010,0
20240725,111100,3394970,6010,6010,6010,6010,0
20240725,111000,3394970,6010,6010,6010,6010,0
20240725,110900,3394970,6010,6010,6010,6010,0
20240725,110800,3394970,6010,6010,6010,6010,0
20240725,110700,3394970,6010,6010,6010,6010,0
20240725,110600,3394970,6010,6010,6010,6010,0
20240725,110500,3394970,6010,6010,6010,6010,0
20240725,110400,3394970,6010,6010,6010,6010,0
20240725,110300,3394970,6010,6010,6010,6010,0
20240725,110200,3394970,6010,6010,6010,6010,0
20240725,110100,3394970,6010,6010,6010,6010,4
20240725,110000,3370930,6010,6010,6010,6010,0
20240725,105900,3370930,6010,6010,6010,6010,0
20240725,105800,3370930,6010,6010,6010,6010,0
20240725,105700,3370930,6010,6010,6010,6010,0
20240725,105600,3370930,6010,6010,6010,6010,0
20240725,105500,3370930,6010,6010,6010,6010,0
20240725,105400,3370930,6010,6010,6010,6010,13
20240725,105300,3292800,6020,6020,6020,6020,0
20240725,105200,3292800,6020,6020,6020,6020,0
20240725,105100,3292800,6020,6020,6020,6020,0
20240725,105000,3292800,6020,6020,6020,6020,2
20240725,104900,3280760,6010,6010,6010,6010,0
20240725,104800,3280760,6010,6010,6010,6010,0
20240725,104700,3280760,6010,6010,6010,6010,0
20240725,104600,3280760,6010,6010,6010,6010,0
20240725,104500,3280760,6010,6010,6010,6010,0
20240725,104400,3280760,6010,6010,6010,6010,0
20240725,104300,3280760,6010,6010,6010,6010,0
20240725,104200,3280760,6010,6010,6010,6010,0
20240725,104100,3280760,6010,6010,6010,6010,0
20240725,104000,3280760,6010,6010,6010,6010,0
20240725,103900,3280760,6010,6010,6010,6010,0
20240725,103800,3280760,6010,6010,6010,6010,0
20240725,103700,3280760,6010,6010,6010,6010,0
20240725,103600,3280760,6010,6010,6010,6010,1
20240725,103500,3274750,6010,6010,6010,6010,0
20240725,103400,3274750,6010,6010,6010,6010,0
20240725,103300,3274750,6010,6010,6010,6010,0
20240725,103200,3274750,6010,6010,6010,6010,0
20240725,103100,3274750,6010,6010,6010,6010,0
20240725,103000,3274750,6010,6010,6010,6010,0
20240725,102900,3274750,6010,6010,6010,6010,0
20240725,102800,3274750,6010,6010,6010,6010,0
20240725,102700,3274750,6010,6010,6010,6010,0
20240725,102600,3274750,6010,6010,6010,6010,0
20240725,102500,3274750,6010,6010,6010,6010,0
20240725,102400,3274750,6010,6010,6010,6010,0
20240725,102300,3274750,6010,6010,6010,6010,0
20240725,102200,3274750,6010,6010,6010,6010,173
20240725,102100,2235020,6010,6010,6010,6010,0
20240725,102000,2235020,6010,6010,6010,6010,0
20240725,101900,2235020,6010,6010,6010,6010,0
20240725,101800,2235020,6010,6010,6010,6010,0
20240725,101700,2235020,6010,6010,6010,6010,0
20240725,101600,2235020,6010,6010,6010,6010,0
20240725,101500,2235020,6010,6010,6010,6010,0
20240725,101400,2235020,6010,6010,6010,6010,0
20240725,101300,2235020,6010,6010,6010,6010,0
20240725,101200,2235020,6010,6010,6010,6010,0
20240725,101100,2235020,6010,6010,6010,6010,0
20240725,101000,2235020,6010,6010,6010,6010,0
20240725,100900,2235020,6010,6010,6010,6010,0
20240725,100800,2235020,6010,6010,6010,6010,0
20240725,100700,2235020,6010,6010,6010,6010,0
20240725,100600,2235020,6010,6010,6010,6010,0
20240725,100500,2235020,6010,6010,6010,6010,0
20240725,100400,2235020,6010,6010,6010,6010,0
20240725,100300,2235020,6010,6010,6010,6010,0
20240725,100200,2235020,6010,6010,6010,6010,0
20240725,100100,2235020,6010,6010,6010,6010,0
20240725,100000,2235020,6010,6010,6010,6010,0
20240725,095900,2235020,6010,6010,6010,6010,0
20240725,095800,2235020,6010,6050,6050,6010,5
20240725,095700,2204890,6010,6010,6010,6010,0
20240725,095600,2204890,6010,6010,6010,6010,0
20240725,095500,2204890,6010,6020,6020,6010,3
20240725,095400,2186840,6070,6070,6070,6070,0
20240725,095300,2186840,6070,6070,6070,6070,0
20240725,095200,2186840,6070,6070,6070,6070,0
20240725,095100,2186840,6070,6070,6070,6070,0
20240725,095000,2186840,6070,6070,6070,6070,0
20240725,094900,2186840,6070,6070,6070,6070,0
20240725,094800,2186840,6070,6070,6070,6070,0
20240725,094700,2186840,6070,6070,6070,6070,0
20240725,094600,2186840,6070,6070,6070,6070,0
20240725,094500,2186840,6070,6070,6070,6070,0
20240725,094400,2186840,6070,6070,6070,6070,0
20240725,094300,2186840,6070,6070,6070,6070,0
20240725,094200,2186840,6070,6070,6070,6070,0
20240725,094100,2186840,6070,6070,6070,6070,0
20240725,094000,2186840,6070,6070,6070,6070,0
20240725,093900,2186840,6070,6070,6070,6070,0
20240725,093800,2186840,6070,6070,6070,6070,0
20240725,093700,2186840,6070,6070,6070,6070,1
20240725,093600,2180770,6080,6080,6080,6080,1
20240725,093500,2174690,6070,6050,6070,6050,205
20240725,093400,931070,6000,6000,6000,6000,0
20240725,093300,931070,6000,6000,6000,6000,0
20240725,093200,931070,6000,6000,6000,6000,0
20240725,093100,931070,6000,6000,6000,6000,0
20240725,093000,931070,6000,6000,6000,6000,0
20240725,092900,931070,6000,6000,6000,6000,0
20240725,092800,931070,6000,6000,6000,6000,0
20240725,092700,931070,6000,6000,6000,6000,0
20240725,092600,931070,6000,6000,6000,6000,0
20240725,092500,931070,6000,6000,6000,6000,0
20240725,092400,931070,6000,6000,6000,6000,0
20240725,092300,931070,6000,6000,6000,6000,0
20240725,092200,931070,6000,6000,6000,6000,0
20240725,092100,931070,6000,6000,6000,6000,1
20240725,092000,925070,6040,6040,6040,6040,3
20240725,091900,906950,5990,5990,5990,5990,0
20240725,091800,906950,5990,6040,6050,5990,4
20240725,091700,882830,5980,6010,6010,5980,84
20240725,091600,378800,6000,6000,6000,6000,0
20240725,091500,378800,6000,6000,6000,6000,0
20240725,091400,378800,6000,6000,6000,6000,0
20240725,091300,378800,6000,6000,6000,6000,0
20240725,091200,378800,6000,6000,6000,6000,0
20240725,091100,378800,6000,6020,6020,6000,60
20240725,091000,18190,6060,6060,6060,6060,0
20240725,090900,18190,6060,6060,6060,6060,0
20240725,090800,18190,6060,6060,6060,6060,0
20240725,090700,18190,6060,6060,6060,6060,0
20240725,090600,18190,6060,6060,6060,6060,0
20240725,090500,18190,6060,6060,6060,6060,0
20240725,090400,18190,6060,6060,6060,6060,0
20240725,090300,18190,6060,6060,6060,6060,0
20240725,090200,18190,6060,6060,6060,6060,0
20240725,090100,18190,6060,6060,6060,6060,0
20240725,090000,18190,6060,6070,6070,6060,3