KissMeData/246720/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,204700,284414130,6120,6120,6120,6120,209
20240725,204600,284414130,6120,6120,6120,6120,0
20240725,204500,284414130,6120,6120,6120,6120,0
20240725,204400,284414130,6120,6120,6120,6120,0
20240725,204300,284414130,6120,6120,6120,6120,0
20240725,204200,284414130,6120,6120,6120,6120,0
20240725,204100,284414130,6120,6120,6120,6120,0
20240725,204000,284414130,6120,6120,6120,6120,0
20240725,203900,284414130,6120,6120,6120,6120,0
20240725,203800,284414130,6120,6120,6120,6120,0
20240725,203700,284414130,6120,6120,6120,6120,0
20240725,203600,284414130,6120,6120,6120,6120,0
20240725,203500,284414130,6120,6120,6120,6120,0
20240725,203400,284414130,6120,6120,6120,6120,0
20240725,203300,284414130,6120,6120,6120,6120,0
20240725,203200,284414130,6120,6120,6120,6120,0
20240725,203100,284414130,6120,6120,6120,6120,0
20240725,203000,284414130,6120,6120,6120,6120,0
20240725,202900,284414130,6120,6120,6120,6120,0
20240725,202800,284414130,6120,6120,6120,6120,0
20240725,202700,284414130,6120,6120,6120,6120,0
20240725,202600,284414130,6120,6120,6120,6120,0
20240725,202500,284414130,6120,6120,6120,6120,0
20240725,202400,284414130,6120,6120,6120,6120,0
20240725,202300,284414130,6120,6120,6120,6120,0
20240725,202200,284414130,6120,6120,6120,6120,0
20240725,202100,284414130,6120,6120,6120,6120,0
20240725,202000,284414130,6120,6120,6120,6120,0
20240725,201900,284414130,6120,6120,6120,6120,0
20240725,201800,284414130,6120,6120,6120,6120,0
20240725,201700,284414130,6120,6120,6120,6120,209
20240725,201600,284414130,6120,6120,6120,6120,0
20240725,201500,284414130,6120,6120,6120,6120,0
20240725,201400,284414130,6120,6120,6120,6120,0
20240725,201300,284414130,6120,6120,6120,6120,0
20240725,201200,284414130,6120,6120,6120,6120,0
20240725,201100,284414130,6120,6120,6120,6120,0
20240725,201000,284414130,6120,6120,6120,6120,0
20240725,200900,284414130,6120,6120,6120,6120,0
20240725,200800,284414130,6120,6120,6120,6120,0
20240725,200700,284414130,6120,6120,6120,6120,0
20240725,200600,284414130,6120,6120,6120,6120,0
20240725,200500,284414130,6120,6120,6120,6120,0
20240725,200400,284414130,6120,6120,6120,6120,0
20240725,200300,284414130,6120,6120,6120,6120,0
20240725,200200,284414130,6120,6120,6120,6120,0
20240725,200100,284414130,6120,6120,6120,6120,0
20240725,200000,284414130,6120,6120,6120,6120,0
20240725,195900,284414130,6120,6120,6120,6120,0
20240725,195800,284414130,6120,6120,6120,6120,0
20240725,195700,284414130,6120,6120,6120,6120,0
20240725,195600,284414130,6120,6120,6120,6120,0
20240725,195500,284414130,6120,6120,6120,6120,0
20240725,195400,284414130,6120,6120,6120,6120,0
20240725,195300,284414130,6120,6120,6120,6120,0
20240725,195200,284414130,6120,6120,6120,6120,0
20240725,195100,284414130,6120,6120,6120,6120,0
20240725,195000,284414130,6120,6120,6120,6120,0
20240725,194900,284414130,6120,6120,6120,6120,0
20240725,194800,284414130,6120,6120,6120,6120,0
20240725,194700,284414130,6120,6120,6120,6120,209
20240725,194600,284414130,6120,6120,6120,6120,0
20240725,194500,284414130,6120,6120,6120,6120,0
20240725,194400,284414130,6120,6120,6120,6120,0
20240725,194300,284414130,6120,6120,6120,6120,0
20240725,194200,284414130,6120,6120,6120,6120,0
20240725,194100,284414130,6120,6120,6120,6120,0
20240725,194000,284414130,6120,6120,6120,6120,0
20240725,193900,284414130,6120,6120,6120,6120,0
20240725,193800,284414130,6120,6120,6120,6120,0
20240725,193700,284414130,6120,6120,6120,6120,0
20240725,193600,284414130,6120,6120,6120,6120,0
20240725,193500,284414130,6120,6120,6120,6120,0
20240725,193400,284414130,6120,6120,6120,6120,0
20240725,193300,284414130,6120,6120,6120,6120,0
20240725,193200,284414130,6120,6120,6120,6120,0
20240725,193100,284414130,6120,6120,6120,6120,0
20240725,193000,284414130,6120,6120,6120,6120,0
20240725,192900,284414130,6120,6120,6120,6120,0
20240725,192800,284414130,6120,6120,6120,6120,0
20240725,192700,284414130,6120,6120,6120,6120,0
20240725,192600,284414130,6120,6120,6120,6120,0
20240725,192500,284414130,6120,6120,6120,6120,0
20240725,192400,284414130,6120,6120,6120,6120,0
20240725,192300,284414130,6120,6120,6120,6120,0
20240725,192200,284414130,6120,6120,6120,6120,0
20240725,192100,284414130,6120,6120,6120,6120,0
20240725,192000,284414130,6120,6120,6120,6120,0
20240725,191900,284414130,6120,6120,6120,6120,0
20240725,191800,284414130,6120,6120,6120,6120,0
20240725,191700,284414130,6120,6120,6120,6120,209
20240725,191600,284414130,6120,6120,6120,6120,0
20240725,191500,284414130,6120,6120,6120,6120,0
20240725,191400,284414130,6120,6120,6120,6120,0
20240725,191300,284414130,6120,6120,6120,6120,0
20240725,191200,284414130,6120,6120,6120,6120,0
20240725,191100,284414130,6120,6120,6120,6120,0
20240725,191000,284414130,6120,6120,6120,6120,0
20240725,190900,284414130,6120,6120,6120,6120,0
20240725,190800,284414130,6120,6120,6120,6120,0
20240725,190700,284414130,6120,6120,6120,6120,0
20240725,190600,284414130,6120,6120,6120,6120,0
20240725,190500,284414130,6120,6120,6120,6120,0
20240725,190400,284414130,6120,6120,6120,6120,0
20240725,190300,284414130,6120,6120,6120,6120,0
20240725,190200,284414130,6120,6120,6120,6120,0
20240725,190100,284414130,6120,6120,6120,6120,0
20240725,190000,284414130,6120,6120,6120,6120,0
20240725,185900,284414130,6120,6120,6120,6120,0
20240725,185800,284414130,6120,6120,6120,6120,0
20240725,185700,284414130,6120,6120,6120,6120,0
20240725,185600,284414130,6120,6120,6120,6120,0
20240725,185500,284414130,6120,6120,6120,6120,0
20240725,185400,284414130,6120,6120,6120,6120,0
20240725,185300,284414130,6120,6120,6120,6120,0
20240725,185200,284414130,6120,6120,6120,6120,0
20240725,185100,284414130,6120,6120,6120,6120,0
20240725,185000,284414130,6120,6120,6120,6120,0
20240725,184900,284414130,6120,6120,6120,6120,0
20240725,184800,284414130,6120,6120,6120,6120,0
20240725,184700,284414130,6120,6120,6120,6120,209
20240725,184600,284414130,6120,6120,6120,6120,0
20240725,184500,284414130,6120,6120,6120,6120,0
20240725,184400,284414130,6120,6120,6120,6120,0
20240725,184300,284414130,6120,6120,6120,6120,0
20240725,184200,284414130,6120,6120,6120,6120,0
20240725,184100,284414130,6120,6120,6120,6120,0
20240725,184000,284414130,6120,6120,6120,6120,0
20240725,183900,284414130,6120,6120,6120,6120,0
20240725,183800,284414130,6120,6120,6120,6120,0
20240725,183700,284414130,6120,6120,6120,6120,0
20240725,183600,284414130,6120,6120,6120,6120,0
20240725,183500,284414130,6120,6120,6120,6120,0
20240725,183400,284414130,6120,6120,6120,6120,0
20240725,183300,284414130,6120,6120,6120,6120,0
20240725,183200,284414130,6120,6120,6120,6120,0
20240725,183100,284414130,6120,6120,6120,6120,0
20240725,183000,284414130,6120,6120,6120,6120,0
20240725,182900,284414130,6120,6120,6120,6120,0
20240725,182800,284414130,6120,6120,6120,6120,0
20240725,182700,284414130,6120,6120,6120,6120,0
20240725,182600,284414130,6120,6120,6120,6120,0
20240725,182500,284414130,6120,6120,6120,6120,0
20240725,182400,284414130,6120,6120,6120,6120,0
20240725,182300,284414130,6120,6120,6120,6120,0
20240725,182200,284414130,6120,6120,6120,6120,0
20240725,182100,284414130,6120,6120,6120,6120,0
20240725,182000,284414130,6120,6120,6120,6120,0
20240725,181900,284414130,6120,6120,6120,6120,0
20240725,181800,284414130,6120,6120,6120,6120,0
20240725,181700,284414130,6120,6120,6120,6120,209
20240725,181600,284414130,6120,6120,6120,6120,0
20240725,181500,284414130,6120,6120,6120,6120,0
20240725,181400,284414130,6120,6120,6120,6120,0
20240725,181300,284414130,6120,6120,6120,6120,0
20240725,181200,284414130,6120,6120,6120,6120,0
20240725,181100,284414130,6120,6120,6120,6120,0
20240725,181000,284414130,6120,6120,6120,6120,0
20240725,180900,284414130,6120,6120,6120,6120,0
20240725,180800,284414130,6120,6120,6120,6120,0
20240725,180700,284414130,6120,6120,6120,6120,0
20240725,180600,284414130,6120,6120,6120,6120,0
20240725,180500,284414130,6120,6120,6120,6120,0
20240725,180400,284414130,6120,6120,6120,6120,0
20240725,180300,284414130,6120,6120,6120,6120,0
20240725,180200,284414130,6120,6120,6120,6120,0
20240725,180100,284414130,6120,6120,6120,6120,0
20240725,180000,284414130,6120,6120,6120,6120,0
20240725,175900,284414130,6120,6120,6120,6120,0
20240725,175800,284414130,6120,6120,6120,6120,0
20240725,175700,284414130,6120,6120,6120,6120,0
20240725,175600,284414130,6120,6120,6120,6120,0
20240725,175500,284414130,6120,6120,6120,6120,0
20240725,175400,284414130,6120,6120,6120,6120,0
20240725,175300,284414130,6120,6120,6120,6120,0
20240725,175200,284414130,6120,6120,6120,6120,0
20240725,175100,284414130,6120,6120,6120,6120,0
20240725,175000,284414130,6120,6120,6120,6120,0
20240725,174900,284414130,6120,6120,6120,6120,0
20240725,174800,284414130,6120,6120,6120,6120,0
20240725,174700,284414130,6120,6120,6120,6120,209
20240725,174600,284414130,6120,6120,6120,6120,0
20240725,174500,284414130,6120,6120,6120,6120,0
20240725,174400,284414130,6120,6120,6120,6120,0
20240725,174300,284414130,6120,6120,6120,6120,0
20240725,174200,284414130,6120,6120,6120,6120,0
20240725,174100,284414130,6120,6120,6120,6120,0
20240725,174000,284414130,6120,6120,6120,6120,0
20240725,173900,284414130,6120,6120,6120,6120,0
20240725,173800,284414130,6120,6120,6120,6120,0
20240725,173700,284414130,6120,6120,6120,6120,0
20240725,173600,284414130,6120,6120,6120,6120,0
20240725,173500,284414130,6120,6120,6120,6120,0
20240725,173400,284414130,6120,6120,6120,6120,0
20240725,173300,284414130,6120,6120,6120,6120,0
20240725,173200,284414130,6120,6120,6120,6120,0
20240725,173100,284414130,6120,6120,6120,6120,0
20240725,173000,284414130,6120,6120,6120,6120,0
20240725,172900,284414130,6120,6120,6120,6120,0
20240725,172800,284414130,6120,6120,6120,6120,0
20240725,172700,284414130,6120,6120,6120,6120,0
20240725,172600,284414130,6120,6120,6120,6120,0
20240725,172500,284414130,6120,6120,6120,6120,0
20240725,172400,284414130,6120,6120,6120,6120,0
20240725,172300,284414130,6120,6120,6120,6120,0
20240725,172200,284414130,6120,6120,6120,6120,0
20240725,172100,284414130,6120,6120,6120,6120,0
20240725,172000,284414130,6120,6120,6120,6120,0
20240725,171900,284414130,6120,6120,6120,6120,0
20240725,171800,284414130,6120,6120,6120,6120,0
20240725,171700,284414130,6120,6120,6120,6120,209
20240725,171600,284414130,6120,6120,6120,6120,0
20240725,171500,284414130,6120,6120,6120,6120,0
20240725,171400,284414130,6120,6120,6120,6120,0
20240725,171300,284414130,6120,6120,6120,6120,0
20240725,171200,284414130,6120,6120,6120,6120,0
20240725,171100,284414130,6120,6120,6120,6120,0
20240725,171000,284414130,6120,6120,6120,6120,0
20240725,170900,284414130,6120,6120,6120,6120,0
20240725,170800,284414130,6120,6120,6120,6120,0
20240725,170700,284414130,6120,6120,6120,6120,0
20240725,170600,284414130,6120,6120,6120,6120,0
20240725,170500,284414130,6120,6120,6120,6120,0
20240725,170400,284414130,6120,6120,6120,6120,0
20240725,170300,284414130,6120,6120,6120,6120,0
20240725,170200,284414130,6120,6120,6120,6120,0
20240725,170100,284414130,6120,6120,6120,6120,0
20240725,170000,284414130,6120,6120,6120,6120,0
20240725,165900,284414130,6120,6120,6120,6120,0
20240725,165800,284414130,6120,6120,6120,6120,0
20240725,165700,284414130,6120,6120,6120,6120,0
20240725,165600,284414130,6120,6120,6120,6120,0
20240725,165500,284414130,6120,6120,6120,6120,0
20240725,165400,284414130,6120,6120,6120,6120,0
20240725,165300,284414130,6120,6120,6120,6120,0
20240725,165200,284414130,6120,6120,6120,6120,0
20240725,165100,284414130,6120,6120,6120,6120,0
20240725,165000,284414130,6120,6120,6120,6120,0
20240725,164900,284414130,6120,6120,6120,6120,0
20240725,164800,284414130,6120,6120,6120,6120,0
20240725,164700,284414130,6120,6120,6120,6120,209
20240725,164600,284414130,6120,6120,6120,6120,0
20240725,164500,284414130,6120,6120,6120,6120,0
20240725,164400,284414130,6120,6120,6120,6120,0
20240725,164300,284414130,6120,6120,6120,6120,0
20240725,164200,284414130,6120,6120,6120,6120,0
20240725,164100,284414130,6120,6120,6120,6120,0
20240725,164000,284414130,6120,6120,6120,6120,0
20240725,163900,284414130,6120,6120,6120,6120,0
20240725,163800,284414130,6120,6120,6120,6120,0
20240725,163700,284414130,6120,6120,6120,6120,0
20240725,163600,284414130,6120,6120,6120,6120,0
20240725,163500,284414130,6120,6120,6120,6120,0
20240725,163400,284414130,6120,6120,6120,6120,0
20240725,163300,284414130,6120,6120,6120,6120,0
20240725,163200,284414130,6120,6120,6120,6120,0
20240725,163100,284414130,6120,6120,6120,6120,0
20240725,163000,284414130,6120,6120,6120,6120,0
20240725,162900,284414130,6120,6120,6120,6120,0
20240725,162800,284414130,6120,6120,6120,6120,0
20240725,162700,284414130,6120,6120,6120,6120,0
20240725,162600,284414130,6120,6120,6120,6120,0
20240725,162500,284414130,6120,6120,6120,6120,0
20240725,162400,284414130,6120,6120,6120,6120,0
20240725,162300,284414130,6120,6120,6120,6120,0
20240725,162200,284414130,6120,6120,6120,6120,0
20240725,162100,284414130,6120,6120,6120,6120,0
20240725,162000,284414130,6120,6120,6120,6120,0
20240725,161900,284414130,6120,6120,6120,6120,0
20240725,161800,284414130,6120,6120,6120,6120,0
20240725,161700,284414130,6120,6120,6120,6120,209
20240725,161600,284414130,6120,6120,6120,6120,0
20240725,161500,284414130,6120,6120,6120,6120,0
20240725,161400,284414130,6120,6120,6120,6120,0
20240725,161300,284414130,6120,6120,6120,6120,0
20240725,161200,284414130,6120,6120,6120,6120,0
20240725,161100,284414130,6120,6120,6120,6120,0
20240725,161000,284414130,6120,6120,6120,6120,0
20240725,160900,284414130,6120,6120,6120,6120,0
20240725,160800,284414130,6120,6120,6120,6120,0
20240725,160700,284414130,6120,6120,6120,6120,0
20240725,160600,284414130,6120,6120,6120,6120,0
20240725,160500,284414130,6120,6120,6120,6120,0
20240725,160400,284414130,6120,6120,6120,6120,0
20240725,160300,284414130,6120,6120,6120,6120,0
20240725,160200,284414130,6120,6120,6120,6120,0
20240725,160100,284414130,6120,6120,6120,6120,0
20240725,160000,284414130,6120,6120,6120,6120,0
20240725,155900,284414130,6120,6120,6120,6120,0
20240725,155800,284414130,6120,6120,6120,6120,0
20240725,155700,284414130,6120,6120,6120,6120,0
20240725,155600,284414130,6120,6120,6120,6120,0
20240725,155500,284414130,6120,6120,6120,6120,0
20240725,155400,284414130,6120,6120,6120,6120,0
20240725,155300,284414130,6120,6120,6120,6120,0
20240725,155200,284414130,6120,6120,6120,6120,0
20240725,155100,284414130,6120,6120,6120,6120,0
20240725,155000,284414130,6120,6120,6120,6120,0
20240725,154900,284414130,6120,6120,6120,6120,0
20240725,154800,284414130,6120,6120,6120,6120,0
20240725,154700,284414130,6120,6120,6120,6120,209
20240725,154600,284414130,6120,6120,6120,6120,0
20240725,154500,284414130,6120,6120,6120,6120,0
20240725,154400,284414130,6120,6120,6120,6120,0
20240725,154300,284414130,6120,6120,6120,6120,0
20240725,154200,284414130,6120,6120,6120,6120,0
20240725,154100,284414130,6120,6120,6120,6120,0
20240725,154000,284414130,6120,6120,6120,6120,0
20240725,153900,284414130,6120,6120,6120,6120,0
20240725,153800,284414130,6120,6120,6120,6120,0
20240725,153700,284414130,6120,6120,6120,6120,0
20240725,153600,284414130,6120,6120,6120,6120,0
20240725,153500,284414130,6120,6120,6120,6120,0
20240725,153400,284414130,6120,6120,6120,6120,0
20240725,153300,284414130,6120,6120,6120,6120,0
20240725,153200,284414130,6120,6120,6120,6120,0
20240725,153100,284414130,6120,6120,6120,6120,0
20240725,153000,284414130,6120,6120,6120,6120,209
20240725,152900,283135050,6120,6120,6120,6120,0
20240725,152800,283135050,6120,6120,6120,6120,0
20240725,152700,283135050,6120,6120,6120,6120,0
20240725,152600,283135050,6120,6120,6120,6120,0
20240725,152500,283135050,6120,6120,6120,6120,0
20240725,152400,283135050,6120,6120,6120,6120,0
20240725,152300,283135050,6120,6120,6120,6120,0
20240725,152200,283135050,6120,6120,6120,6120,0
20240725,152100,283135050,6120,6120,6120,6120,0
20240725,152000,283135050,6120,6120,6120,6120,0
20240725,151900,283135050,6120,6110,6190,6110,583
20240725,151800,279548270,6100,6110,6110,6100,77
20240725,151700,279078060,6110,6110,6110,6110,63
20240725,151600,278693130,6120,6120,6120,6120,0
20240725,151500,278693130,6120,6110,6120,6110,36
20240725,151400,278473160,6120,6120,6120,6120,81
20240725,151300,277977440,6140,6110,6140,6110,2
20240725,151200,277965190,6130,6120,6130,6120,31
20240725,151100,277775460,6120,6120,6120,6120,8
20240725,151000,277726500,6120,6120,6120,6110,81
20240725,150900,277231560,6110,6110,6120,6110,22
20240725,150800,277097130,6120,6120,6120,6120,163
20240725,150700,276099570,6140,6120,6140,6120,12
20240725,150600,276026060,6100,6110,6110,6100,21
20240725,150500,275897950,6120,6120,6120,6120,0
20240725,150400,275897950,6120,6120,6120,6120,1
20240725,150300,275891830,6110,6110,6110,6110,1
20240725,150200,275885720,6180,6110,6180,6110,500
20240725,150100,272803420,6120,6120,6120,6120,1
20240725,150000,272797300,6110,6110,6110,6110,100
20240725,145900,272186300,6110,6110,6110,6110,0
20240725,145800,272186300,6110,6110,6110,6110,0
20240725,145700,272186300,6110,6110,6110,6110,0
20240725,145600,272186300,6110,6110,6110,6110,0
20240725,145500,272186300,6110,6110,6110,6110,0
20240725,145400,272186300,6110,6110,6110,6110,0
20240725,145300,272186300,6110,6110,6110,6110,0
20240725,145200,272186300,6110,6110,6110,6110,121
20240725,145100,271446990,6120,6120,6120,6120,18
20240725,145000,271336830,6120,6120,6120,6120,36
20240725,144900,271116510,6110,6110,6110,6110,78
20240725,144800,270639930,6110,6110,6110,6110,2
20240725,144700,270627710,6120,6120,6120,6120,0
20240725,144600,270627710,6120,6120,6120,6120,0
20240725,144500,270627710,6120,6120,6120,6120,0
20240725,144400,270627710,6120,6120,6120,6120,0
20240725,144300,270627710,6120,6120,6120,6120,0
20240725,144200,270627710,6120,6120,6120,6120,0
20240725,144100,270627710,6120,6120,6120,6120,0
20240725,144000,270627710,6120,6120,6120,6120,0
20240725,143900,270627710,6120,6120,6120,6120,0
20240725,143800,270627710,6120,6120,6120,6120,0
20240725,143700,270627710,6120,6120,6120,6120,0
20240725,143600,270627710,6120,6120,6120,6120,0
20240725,143500,270627710,6120,6120,6120,6120,0
20240725,143400,270627710,6120,6120,6120,6120,0
20240725,143300,270627710,6120,6120,6120,6120,0
20240725,143200,270627710,6120,6120,6120,6120,0
20240725,143100,270627710,6120,6120,6120,6120,0
20240725,143000,270627710,6120,6120,6120,6120,0
20240725,142900,270627710,6120,6120,6120,6120,0
20240725,142800,270627710,6120,6120,6120,6120,2
20240725,142700,270615470,6110,6110,6110,6110,2
20240725,142600,270603250,6100,6100,6100,6100,0
20240725,142500,270603250,6100,6100,6100,6100,0
20240725,142400,270603250,6100,6100,6100,6100,0
20240725,142300,270603250,6100,6100,6100,6100,0
20240725,142200,270603250,6100,6100,6100,6100,0
20240725,142100,270603250,6100,6100,6100,6100,0
20240725,142000,270603250,6100,6100,6100,6100,1
20240725,141900,270597150,6150,6120,6150,6120,15
20240725,141800,270505130,6110,6110,6110,6110,117
20240725,141700,269790260,6100,6100,6100,6100,69
20240725,141600,269369360,6090,6090,6090,6090,0
20240725,141500,269369360,6090,6090,6090,6090,0
20240725,141400,269369360,6090,6090,6090,6090,0
20240725,141300,269369360,6090,6090,6090,6090,0
20240725,141200,269369360,6090,6090,6090,6090,1
20240725,141100,269363270,6100,6100,6100,6100,0
20240725,141000,269363270,6100,6100,6100,6100,0
20240725,140900,269363270,6100,6100,6100,6100,0
20240725,140800,269363270,6100,6100,6100,6100,0
20240725,140700,269363270,6100,6100,6100,6100,0
20240725,140600,269363270,6100,6100,6100,6100,50
20240725,140500,269058270,6090,6090,6090,6090,0
20240725,140400,269058270,6090,6090,6090,6090,21
20240725,140300,268930380,6080,6080,6080,6080,0
20240725,140200,268930380,6080,6080,6080,6080,0
20240725,140100,268930380,6080,6080,6080,6080,0
20240725,140000,268930380,6080,6080,6080,6080,0
20240725,135900,268930380,6080,6080,6080,6080,0
20240725,135800,268930380,6080,6080,6080,6080,0
20240725,135700,268930380,6080,6080,6080,6080,0
20240725,135600,268930380,6080,6080,6080,6080,0
20240725,135500,268930380,6080,6080,6080,6080,0
20240725,135400,268930380,6080,6080,6080,6080,0
20240725,135300,268930380,6080,6080,6080,6080,0
20240725,135200,268930380,6080,6080,6080,6080,0
20240725,135100,268930380,6080,6080,6080,6080,0
20240725,135000,268930380,6080,6060,6080,6060,46
20240725,134900,268651600,6070,6070,6070,6070,0
20240725,134800,268651600,6070,6080,6080,6070,3
20240725,134700,268633380,6080,6080,6080,6080,1
20240725,134600,268627300,6080,6080,6080,6080,0
20240725,134500,268627300,6080,6090,6090,6080,20
20240725,134400,268505520,6090,6090,6090,6090,0
20240725,134300,268505520,6090,6090,6090,6090,0
20240725,134200,268505520,6090,6090,6090,6090,0
20240725,134100,268505520,6090,6090,6090,6090,0
20240725,134000,268505520,6090,6090,6090,6090,0
20240725,133900,268505520,6090,6090,6090,6090,1
20240725,133800,268499430,6090,6070,6090,6070,192
20240725,133700,267333970,6060,6050,6060,6050,4
20240725,133600,267309760,6050,6050,6050,6050,0
20240725,133500,267309760,6050,6050,6050,6050,0
20240725,133400,267309760,6050,6060,6060,6050,297
20240725,133300,265509950,6060,6060,6060,6060,0
20240725,133200,265509950,6060,6060,6060,6060,0
20240725,133100,265509950,6060,6060,6060,6060,0
20240725,133000,265509950,6060,6060,6060,6060,24
20240725,132900,265364510,6060,6060,6060,6060,0
20240725,132800,265364510,6060,6060,6060,6060,0
20240725,132700,265364510,6060,6060,6060,6060,0
20240725,132600,265364510,6060,6060,6060,6060,0
20240725,132500,265364510,6060,6060,6060,6060,0
20240725,132400,265364510,6060,6060,6060,6060,0
20240725,132300,265364510,6060,6060,6060,6060,0
20240725,132200,265364510,6060,6070,6070,6000,1358
20240725,132100,257194540,6080,6080,6080,6080,0
20240725,132000,257194540,6080,6080,6080,6080,110
20240725,131900,256525740,6080,6080,6080,6080,1
20240725,131800,256519660,6070,6070,6070,6070,246
20240725,131700,255026440,6080,6070,6080,6070,17
20240725,131600,254923240,6080,6080,6080,6080,154
20240725,131500,253986920,6090,6090,6090,6090,0
20240725,131400,253986920,6090,6090,6090,6090,0
20240725,131300,253986920,6090,6090,6090,6090,0
20240725,131200,253986920,6090,6090,6090,6090,0
20240725,131100,253986920,6090,6090,6090,6090,0
20240725,131000,253986920,6090,6090,6090,6090,0
20240725,130900,253986920,6090,6090,6090,6090,0
20240725,130800,253986920,6090,6090,6090,6090,0
20240725,130700,253986920,6090,6090,6090,6090,0
20240725,130600,253986920,6090,6090,6090,6090,0
20240725,130500,253986920,6090,6090,6090,6090,0
20240725,130400,253986920,6090,6090,6090,6090,0
20240725,130300,253986920,6090,6090,6090,6090,0
20240725,130200,253986920,6090,6090,6090,6090,0
20240725,130100,253986920,6090,6090,6090,6090,0
20240725,130000,253986920,6090,6090,6090,6090,0
20240725,125900,253986920,6090,6090,6090,6090,0
20240725,125800,253986920,6090,6090,6090,6090,0
20240725,125700,253986920,6090,6090,6090,6090,9
20240725,125600,253932110,6050,6050,6050,6050,0
20240725,125500,253932110,6050,6050,6050,6050,0
20240725,125400,253932110,6050,6090,6090,6050,901
20240725,125300,248474100,6060,6060,6060,6060,59
20240725,125200,248116560,6080,6060,6080,6060,6
20240725,125100,248080180,6060,6060,6060,6060,0
20240725,125000,248080180,6060,6060,6060,6060,0
20240725,124900,248080180,6060,6070,6080,6060,158
20240725,124800,247119600,6060,6060,6060,6060,0
20240725,124700,247119600,6060,6060,6060,6060,0
20240725,124600,247119600,6060,6060,6060,6060,0
20240725,124500,247119600,6060,6060,6060,6060,3
20240725,124400,247101420,6100,6100,6100,6100,0
20240725,124300,247101420,6100,6100,6100,6100,0
20240725,124200,247101420,6100,6100,6100,6100,0
20240725,124100,247101420,6100,6100,6100,6100,0
20240725,124000,247101420,6100,6100,6100,6100,0
20240725,123900,247101420,6100,6100,6100,6100,0
20240725,123800,247101420,6100,6100,6100,6100,0
20240725,123700,247101420,6100,6100,6100,6100,0
20240725,123600,247101420,6100,6100,6100,6100,0
20240725,123500,247101420,6100,6100,6100,6100,0
20240725,123400,247101420,6100,6100,6100,6100,0
20240725,123300,247101420,6100,6100,6100,6100,0
20240725,123200,247101420,6100,6100,6100,6100,1
20240725,123100,247095320,6060,6060,6060,6060,290
20240725,123000,245337920,6060,6060,6060,6060,200
20240725,122900,244125920,6060,6060,6060,6060,0
20240725,122800,244125920,6060,6060,6060,6060,0
20240725,122700,244125920,6060,6060,6060,6060,0
20240725,122600,244125920,6060,6050,6060,6050,2
20240725,122500,244113810,6050,6050,6050,6050,0
20240725,122400,244113810,6050,6050,6050,6050,0
20240725,122300,244113810,6050,6050,6050,6050,250
20240725,122200,242601310,6050,6050,6050,6050,500
20240725,122100,239576310,6060,6060,6060,6060,0
20240725,122000,239576310,6060,6060,6060,6060,1
20240725,121900,239570250,6000,6070,6070,6000,2944
20240725,121800,221802580,6080,6080,6080,6080,0
20240725,121700,221802580,6080,6080,6080,6080,1
20240725,121600,221796500,6080,6080,6080,6080,0
20240725,121500,221796500,6080,6080,6080,6080,0
20240725,121400,221796500,6080,6080,6080,6080,10
20240725,121300,221735700,6080,6080,6080,6080,0
20240725,121200,221735700,6080,6080,6080,6080,0
20240725,121100,221735700,6080,6080,6080,6080,0
20240725,121000,221735700,6080,6080,6080,6080,0
20240725,120900,221735700,6080,6070,6080,6070,21
20240725,120800,221608030,6080,6080,6080,6080,0
20240725,120700,221608030,6080,6080,6080,6080,0
20240725,120600,221608030,6080,6080,6080,6080,0
20240725,120500,221608030,6080,6080,6080,6080,0
20240725,120400,221608030,6080,6080,6080,6080,1
20240725,120300,221601950,6060,6060,6060,6060,0
20240725,120200,221601950,6060,6060,6060,6060,0
20240725,120100,221601950,6060,6060,6060,6060,0
20240725,120000,221601950,6060,6050,6060,6050,2
20240725,115900,221589840,6100,6100,6100,6100,0
20240725,115800,221589840,6100,6100,6100,6100,0
20240725,115700,221589840,6100,6100,6100,6100,0
20240725,115600,221589840,6100,6100,6100,6100,0
20240725,115500,221589840,6100,6100,6100,6100,0
20240725,115400,221589840,6100,6100,6100,6100,0
20240725,115300,221589840,6100,6100,6100,6100,0
20240725,115200,221589840,6100,6100,6100,6100,0
20240725,115100,221589840,6100,6100,6100,6100,0
20240725,115000,221589840,6100,6100,6100,6100,0
20240725,114900,221589840,6100,6100,6100,6100,0
20240725,114800,221589840,6100,6060,6100,6060,700
20240725,114700,217325530,6050,6050,6050,6050,0
20240725,114600,217325530,6050,6050,6050,6050,0
20240725,114500,217325530,6050,6050,6050,6050,0
20240725,114400,217325530,6050,6050,6050,6050,0
20240725,114300,217325530,6050,6060,6060,6050,224
20240725,114200,215970180,6050,6050,6050,6050,0
20240725,114100,215970180,6050,6050,6050,6050,0
20240725,114000,215970180,6050,6050,6050,6050,0
20240725,113900,215970180,6050,6050,6050,6050,0
20240725,113800,215970180,6050,6050,6050,6050,26
20240725,113700,215812880,6050,6050,6050,6050,0
20240725,113600,215812880,6050,6050,6050,6050,0
20240725,113500,215812880,6050,6050,6050,6050,0
20240725,113400,215812880,6050,6050,6050,6050,630
20240725,113300,212001380,6060,6060,6060,6060,0
20240725,113200,212001380,6060,6060,6060,6060,0
20240725,113100,212001380,6060,6060,6060,6060,0
20240725,113000,212001380,6060,6060,6060,6060,0
20240725,112900,212001380,6060,6060,6060,6060,0
20240725,112800,212001380,6060,6060,6060,6060,0
20240725,112700,212001380,6060,6060,6060,6060,0
20240725,112600,212001380,6060,6060,6060,6060,0
20240725,112500,212001380,6060,6060,6060,6060,2
20240725,112400,211989260,6060,6060,6060,6060,0
20240725,112300,211989260,6060,6060,6060,6060,0
20240725,112200,211989260,6060,6060,6060,6060,21
20240725,112100,211862000,6050,6050,6050,6050,0
20240725,112000,211862000,6050,6050,6050,6050,0
20240725,111900,211862000,6050,6050,6050,6050,14
20240725,111800,211777300,6050,6050,6050,6050,0
20240725,111700,211777300,6050,6050,6050,6050,32
20240725,111600,211583700,6050,6050,6050,6050,0
20240725,111500,211583700,6050,6050,6050,6050,0
20240725,111400,211583700,6050,6050,6050,6050,0
20240725,111300,211583700,6050,6050,6050,6050,1
20240725,111200,211577650,6050,6040,6050,6040,202
20240725,111100,210357550,6040,6040,6040,6040,0
20240725,111000,210357550,6040,6030,6040,6030,45
20240725,110900,210085950,6040,6040,6040,6040,0
20240725,110800,210085950,6040,6040,6040,6040,0
20240725,110700,210085950,6040,6040,6040,6040,0
20240725,110600,210085950,6040,6020,6040,5990,1154
20240725,110500,203151700,6030,6030,6030,6030,0
20240725,110400,203151700,6030,6030,6030,6030,0
20240725,110300,203151700,6030,6040,6040,6030,430
20240725,110200,200555300,6040,6040,6040,6040,11
20240725,110100,200488860,6060,6060,6060,6060,0
20240725,110000,200488860,6060,6060,6060,6060,0
20240725,105900,200488860,6060,6060,6060,6060,0
20240725,105800,200488860,6060,6060,6060,6060,200
20240725,105700,199276860,6070,6070,6070,6070,0
20240725,105600,199276860,6070,6070,6070,6070,0
20240725,105500,199276860,6070,6070,6070,6070,3
20240725,105400,199258650,6060,6060,6060,6060,0
20240725,105300,199258650,6060,6060,6060,6060,1
20240725,105200,199252590,6050,6050,6050,6050,0
20240725,105100,199252590,6050,6050,6050,6050,0
20240725,105000,199252590,6050,6050,6050,6050,47
20240725,104900,198968240,6050,6050,6050,6050,0
20240725,104800,198968240,6050,6050,6050,6050,0
20240725,104700,198968240,6050,6040,6050,6040,115
20240725,104600,198272660,6040,6040,6040,6040,0
20240725,104500,198272660,6040,6040,6040,6040,0
20240725,104400,198272660,6040,6040,6040,6040,11
20240725,104300,198206220,6040,6040,6040,6040,5
20240725,104200,198176020,6030,6040,6040,6030,2
20240725,104100,198163950,6020,6020,6020,6020,145
20240725,104000,197291050,6050,6050,6050,6050,1
20240725,103900,197285000,6030,6060,6060,6030,240
20240725,103800,195836360,6060,6060,6060,6060,0
20240725,103700,195836360,6060,6060,6060,6060,167
20240725,103600,194824340,6060,6060,6060,6060,0
20240725,103500,194824340,6060,6060,6060,6060,0
20240725,103400,194824340,6060,6060,6060,6060,1
20240725,103300,194818280,6050,6050,6050,6050,1
20240725,103200,194812230,6030,6030,6030,6030,41
20240725,103100,194565000,6000,6020,6020,5990,2581
20240725,103000,179047540,6030,6060,6060,6030,1155
20240725,102900,172081620,6060,6060,6060,6060,50
20240725,102800,171778620,6040,6070,6070,6040,1655
20240725,102700,161775210,6080,6080,6080,6080,0
20240725,102600,161775210,6080,6100,6100,6080,76
20240725,102500,161312370,6100,6100,6100,6100,0
20240725,102400,161312370,6100,6100,6100,6100,38
20240725,102300,161080570,6120,6120,6120,6120,0
20240725,102200,161080570,6120,6120,6120,6120,1
20240725,102100,161074450,6120,6120,6120,6120,0
20240725,102000,161074450,6120,6110,6120,6110,30
20240725,101900,160890860,6120,6120,6120,6120,2
20240725,101800,160878620,6120,6120,6120,6120,1
20240725,101700,160872500,6090,6120,6120,6090,2000
20240725,101600,148670980,6150,6160,6160,6150,439
20240725,101500,145970440,6160,6160,6160,6160,0
20240725,101400,145970440,6160,6160,6160,6160,0
20240725,101300,145970440,6160,6160,6160,6160,20
20240725,101200,145847240,6160,6160,6160,6160,0
20240725,101100,145847240,6160,6160,6160,6160,0
20240725,101000,145847240,6160,6150,6160,6150,1200
20240725,100900,138455250,6160,6160,6160,6160,0
20240725,100800,138455250,6160,6160,6160,6160,0
20240725,100700,138455250,6160,6160,6160,6160,0
20240725,100600,138455250,6160,6120,6160,6120,539
20240725,100500,135156530,6120,6140,6140,6120,1831
20240725,100400,123920290,6150,6150,6150,6150,561
20240725,100300,120470140,6160,6160,6160,6160,0
20240725,100200,120470140,6160,6150,6160,6150,57
20240725,100100,120119350,6150,6150,6150,6150,78
20240725,100000,119639650,6150,6150,6160,6150,401
20240725,095900,117173250,6140,6140,6140,6140,113
20240725,095800,116479430,6140,6130,6140,6130,15
20240725,095700,116387470,6130,6130,6130,6130,12
20240725,095600,116313910,6130,6130,6130,6130,0
20240725,095500,116313910,6130,6130,6130,6130,75
20240725,095400,115854160,6130,6120,6130,6120,26
20240725,095300,115694790,6130,6120,6130,6120,101
20240725,095200,115075670,6110,6130,6130,6110,122
20240725,095100,114329640,6110,6110,6130,6090,850
20240725,095000,109131120,6100,6080,6100,6080,374
20240725,094900,106857030,6090,6080,6120,6080,778
20240725,094800,102100930,6090,6050,6090,6050,1739
20240725,094700,91548210,6010,6110,6110,6010,7500
20240725,094600,46342370,6150,6150,6150,6150,10
20240725,094500,46280870,6150,6160,6160,6150,195
20240725,094400,45080710,6160,6160,6160,6160,2
20240725,094300,45068390,6150,6160,6160,6150,327
20240725,094200,43057320,6120,6140,6140,6120,693
20240725,094100,38816100,6170,6170,6170,6170,1
20240725,094000,38809930,6130,6150,6150,6130,210
20240725,093900,37521630,6140,6170,6170,6140,101
20240725,093800,36901460,6150,6150,6150,6150,0
20240725,093700,36901460,6150,6200,6200,6150,510
20240725,093600,33760610,6230,6230,6230,6230,1
20240725,093500,33754380,6230,6230,6230,6230,0
20240725,093400,33754380,6230,6230,6230,6230,0
20240725,093300,33754380,6230,6230,6230,6230,0
20240725,093200,33754380,6230,6230,6230,6230,0
20240725,093100,33754380,6230,6230,6230,6230,0
20240725,093000,33754380,6230,6230,6230,6230,0
20240725,092900,33754380,6230,6230,6230,6230,0
20240725,092800,33754380,6230,6230,6230,6230,0
20240725,092700,33754380,6230,6230,6230,6230,1
20240725,092600,33748150,6180,6250,6250,6180,398
20240725,092500,31281060,6260,6260,6260,6260,31
20240725,092400,31087000,6280,6280,6280,6280,1
20240725,092300,31080720,6270,6270,6270,6270,6
20240725,092200,31043100,6280,6280,6280,6280,0
20240725,092100,31043100,6280,6260,6280,6260,50
20240725,092000,30730080,6300,6300,6300,6300,0
20240725,091900,30730080,6300,6300,6300,6300,0
20240725,091800,30730080,6300,6300,6300,6300,0
20240725,091700,30730080,6300,6300,6300,6300,0
20240725,091600,30730080,6300,6290,6300,6290,51
20240725,091500,30408790,6300,6300,6300,6300,0
20240725,091400,30408790,6300,6300,6300,6300,1794
20240725,091300,19106590,6300,6310,6310,6300,187
20240725,091200,17926690,6310,6310,6310,6310,230
20240725,091100,16475390,6310,6310,6310,6310,207
20240725,091000,15169220,6310,6330,6330,6310,194
20240725,090900,13945010,6330,6330,6330,6330,1
20240725,090800,13938680,6330,6330,6330,6330,0
20240725,090700,13938680,6330,6330,6330,6330,0
20240725,090600,13938680,6330,6330,6330,6330,0
20240725,090500,13938680,6330,6330,6330,6330,1
20240725,090400,13932350,6320,6320,6320,6320,1
20240725,090300,13926030,6300,6300,6300,6290,210
20240725,090200,12604930,6310,6280,6310,6280,917
20240725,090100,6830940,6290,6290,6290,6290,1004
20240725,090000,515780,6290,6290,6290,6290,82