KissMeData/300080/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,210200,439426200,20750,20750,20750,20750,400
20240725,210100,439426200,20750,20750,20750,20750,0
20240725,210000,439426200,20750,20750,20750,20750,0
20240725,205900,439426200,20750,20750,20750,20750,0
20240725,205800,439426200,20750,20750,20750,20750,0
20240725,205700,439426200,20750,20750,20750,20750,0
20240725,205600,439426200,20750,20750,20750,20750,0
20240725,205500,439426200,20750,20750,20750,20750,0
20240725,205400,439426200,20750,20750,20750,20750,0
20240725,205300,439426200,20750,20750,20750,20750,0
20240725,205200,439426200,20750,20750,20750,20750,0
20240725,205100,439426200,20750,20750,20750,20750,0
20240725,205000,439426200,20750,20750,20750,20750,0
20240725,204900,439426200,20750,20750,20750,20750,0
20240725,204800,439426200,20750,20750,20750,20750,0
20240725,204700,439426200,20750,20750,20750,20750,0
20240725,204600,439426200,20750,20750,20750,20750,0
20240725,204500,439426200,20750,20750,20750,20750,0
20240725,204400,439426200,20750,20750,20750,20750,0
20240725,204300,439426200,20750,20750,20750,20750,0
20240725,204200,439426200,20750,20750,20750,20750,0
20240725,204100,439426200,20750,20750,20750,20750,0
20240725,204000,439426200,20750,20750,20750,20750,0
20240725,203900,439426200,20750,20750,20750,20750,0
20240725,203800,439426200,20750,20750,20750,20750,0
20240725,203700,439426200,20750,20750,20750,20750,0
20240725,203600,439426200,20750,20750,20750,20750,0
20240725,203500,439426200,20750,20750,20750,20750,0
20240725,203400,439426200,20750,20750,20750,20750,0
20240725,203300,439426200,20750,20750,20750,20750,0
20240725,203200,439426200,20750,20750,20750,20750,400
20240725,203100,439426200,20750,20750,20750,20750,0
20240725,203000,439426200,20750,20750,20750,20750,0
20240725,202900,439426200,20750,20750,20750,20750,0
20240725,202800,439426200,20750,20750,20750,20750,0
20240725,202700,439426200,20750,20750,20750,20750,0
20240725,202600,439426200,20750,20750,20750,20750,0
20240725,202500,439426200,20750,20750,20750,20750,0
20240725,202400,439426200,20750,20750,20750,20750,0
20240725,202300,439426200,20750,20750,20750,20750,0
20240725,202200,439426200,20750,20750,20750,20750,0
20240725,202100,439426200,20750,20750,20750,20750,0
20240725,202000,439426200,20750,20750,20750,20750,0
20240725,201900,439426200,20750,20750,20750,20750,0
20240725,201800,439426200,20750,20750,20750,20750,0
20240725,201700,439426200,20750,20750,20750,20750,0
20240725,201600,439426200,20750,20750,20750,20750,0
20240725,201500,439426200,20750,20750,20750,20750,0
20240725,201400,439426200,20750,20750,20750,20750,0
20240725,201300,439426200,20750,20750,20750,20750,0
20240725,201200,439426200,20750,20750,20750,20750,0
20240725,201100,439426200,20750,20750,20750,20750,0
20240725,201000,439426200,20750,20750,20750,20750,0
20240725,200900,439426200,20750,20750,20750,20750,0
20240725,200800,439426200,20750,20750,20750,20750,0
20240725,200700,439426200,20750,20750,20750,20750,0
20240725,200600,439426200,20750,20750,20750,20750,0
20240725,200500,439426200,20750,20750,20750,20750,0
20240725,200400,439426200,20750,20750,20750,20750,0
20240725,200300,439426200,20750,20750,20750,20750,0
20240725,200200,439426200,20750,20750,20750,20750,400
20240725,200100,439426200,20750,20750,20750,20750,0
20240725,200000,439426200,20750,20750,20750,20750,0
20240725,195900,439426200,20750,20750,20750,20750,0
20240725,195800,439426200,20750,20750,20750,20750,0
20240725,195700,439426200,20750,20750,20750,20750,0
20240725,195600,439426200,20750,20750,20750,20750,0
20240725,195500,439426200,20750,20750,20750,20750,0
20240725,195400,439426200,20750,20750,20750,20750,0
20240725,195300,439426200,20750,20750,20750,20750,0
20240725,195200,439426200,20750,20750,20750,20750,0
20240725,195100,439426200,20750,20750,20750,20750,0
20240725,195000,439426200,20750,20750,20750,20750,0
20240725,194900,439426200,20750,20750,20750,20750,0
20240725,194800,439426200,20750,20750,20750,20750,0
20240725,194700,439426200,20750,20750,20750,20750,0
20240725,194600,439426200,20750,20750,20750,20750,0
20240725,194500,439426200,20750,20750,20750,20750,0
20240725,194400,439426200,20750,20750,20750,20750,0
20240725,194300,439426200,20750,20750,20750,20750,0
20240725,194200,439426200,20750,20750,20750,20750,0
20240725,194100,439426200,20750,20750,20750,20750,0
20240725,194000,439426200,20750,20750,20750,20750,0
20240725,193900,439426200,20750,20750,20750,20750,0
20240725,193800,439426200,20750,20750,20750,20750,0
20240725,193700,439426200,20750,20750,20750,20750,0
20240725,193600,439426200,20750,20750,20750,20750,0
20240725,193500,439426200,20750,20750,20750,20750,0
20240725,193400,439426200,20750,20750,20750,20750,0
20240725,193300,439426200,20750,20750,20750,20750,0
20240725,193200,439426200,20750,20750,20750,20750,400
20240725,193100,439426200,20750,20750,20750,20750,0
20240725,193000,439426200,20750,20750,20750,20750,0
20240725,192900,439426200,20750,20750,20750,20750,0
20240725,192800,439426200,20750,20750,20750,20750,0
20240725,192700,439426200,20750,20750,20750,20750,0
20240725,192600,439426200,20750,20750,20750,20750,0
20240725,192500,439426200,20750,20750,20750,20750,0
20240725,192400,439426200,20750,20750,20750,20750,0
20240725,192300,439426200,20750,20750,20750,20750,0
20240725,192200,439426200,20750,20750,20750,20750,0
20240725,192100,439426200,20750,20750,20750,20750,0
20240725,192000,439426200,20750,20750,20750,20750,0
20240725,191900,439426200,20750,20750,20750,20750,0
20240725,191800,439426200,20750,20750,20750,20750,0
20240725,191700,439426200,20750,20750,20750,20750,0
20240725,191600,439426200,20750,20750,20750,20750,0
20240725,191500,439426200,20750,20750,20750,20750,0
20240725,191400,439426200,20750,20750,20750,20750,0
20240725,191300,439426200,20750,20750,20750,20750,0
20240725,191200,439426200,20750,20750,20750,20750,0
20240725,191100,439426200,20750,20750,20750,20750,0
20240725,191000,439426200,20750,20750,20750,20750,0
20240725,190900,439426200,20750,20750,20750,20750,0
20240725,190800,439426200,20750,20750,20750,20750,0
20240725,190700,439426200,20750,20750,20750,20750,0
20240725,190600,439426200,20750,20750,20750,20750,0
20240725,190500,439426200,20750,20750,20750,20750,0
20240725,190400,439426200,20750,20750,20750,20750,0
20240725,190300,439426200,20750,20750,20750,20750,0
20240725,190200,439426200,20750,20750,20750,20750,400
20240725,190100,439426200,20750,20750,20750,20750,0
20240725,190000,439426200,20750,20750,20750,20750,0
20240725,185900,439426200,20750,20750,20750,20750,0
20240725,185800,439426200,20750,20750,20750,20750,0
20240725,185700,439426200,20750,20750,20750,20750,0
20240725,185600,439426200,20750,20750,20750,20750,0
20240725,185500,439426200,20750,20750,20750,20750,0
20240725,185400,439426200,20750,20750,20750,20750,0
20240725,185300,439426200,20750,20750,20750,20750,0
20240725,185200,439426200,20750,20750,20750,20750,0
20240725,185100,439426200,20750,20750,20750,20750,0
20240725,185000,439426200,20750,20750,20750,20750,0
20240725,184900,439426200,20750,20750,20750,20750,0
20240725,184800,439426200,20750,20750,20750,20750,0
20240725,184700,439426200,20750,20750,20750,20750,0
20240725,184600,439426200,20750,20750,20750,20750,0
20240725,184500,439426200,20750,20750,20750,20750,0
20240725,184400,439426200,20750,20750,20750,20750,0
20240725,184300,439426200,20750,20750,20750,20750,0
20240725,184200,439426200,20750,20750,20750,20750,0
20240725,184100,439426200,20750,20750,20750,20750,0
20240725,184000,439426200,20750,20750,20750,20750,0
20240725,183900,439426200,20750,20750,20750,20750,0
20240725,183800,439426200,20750,20750,20750,20750,0
20240725,183700,439426200,20750,20750,20750,20750,0
20240725,183600,439426200,20750,20750,20750,20750,0
20240725,183500,439426200,20750,20750,20750,20750,0
20240725,183400,439426200,20750,20750,20750,20750,0
20240725,183300,439426200,20750,20750,20750,20750,0
20240725,183200,439426200,20750,20750,20750,20750,400
20240725,183100,439426200,20750,20750,20750,20750,0
20240725,183000,439426200,20750,20750,20750,20750,0
20240725,182900,439426200,20750,20750,20750,20750,0
20240725,182800,439426200,20750,20750,20750,20750,0
20240725,182700,439426200,20750,20750,20750,20750,0
20240725,182600,439426200,20750,20750,20750,20750,0
20240725,182500,439426200,20750,20750,20750,20750,0
20240725,182400,439426200,20750,20750,20750,20750,0
20240725,182300,439426200,20750,20750,20750,20750,0
20240725,182200,439426200,20750,20750,20750,20750,0
20240725,182100,439426200,20750,20750,20750,20750,0
20240725,182000,439426200,20750,20750,20750,20750,0
20240725,181900,439426200,20750,20750,20750,20750,0
20240725,181800,439426200,20750,20750,20750,20750,0
20240725,181700,439426200,20750,20750,20750,20750,0
20240725,181600,439426200,20750,20750,20750,20750,0
20240725,181500,439426200,20750,20750,20750,20750,0
20240725,181400,439426200,20750,20750,20750,20750,0
20240725,181300,439426200,20750,20750,20750,20750,0
20240725,181200,439426200,20750,20750,20750,20750,0
20240725,181100,439426200,20750,20750,20750,20750,0
20240725,181000,439426200,20750,20750,20750,20750,0
20240725,180900,439426200,20750,20750,20750,20750,0
20240725,180800,439426200,20750,20750,20750,20750,0
20240725,180700,439426200,20750,20750,20750,20750,0
20240725,180600,439426200,20750,20750,20750,20750,0
20240725,180500,439426200,20750,20750,20750,20750,0
20240725,180400,439426200,20750,20750,20750,20750,0
20240725,180300,439426200,20750,20750,20750,20750,0
20240725,180200,439426200,20750,20750,20750,20750,400
20240725,180100,439426200,20750,20750,20750,20750,0
20240725,180000,439426200,20750,20750,20750,20750,0
20240725,175900,439426200,20750,20750,20750,20750,0
20240725,175800,439426200,20750,20750,20750,20750,0
20240725,175700,439426200,20750,20750,20750,20750,0
20240725,175600,439426200,20750,20750,20750,20750,0
20240725,175500,439426200,20750,20750,20750,20750,0
20240725,175400,439426200,20750,20750,20750,20750,0
20240725,175300,439426200,20750,20750,20750,20750,0
20240725,175200,439426200,20750,20750,20750,20750,0
20240725,175100,439426200,20750,20750,20750,20750,0
20240725,175000,439426200,20750,20750,20750,20750,0
20240725,174900,439426200,20750,20750,20750,20750,0
20240725,174800,439426200,20750,20750,20750,20750,0
20240725,174700,439426200,20750,20750,20750,20750,0
20240725,174600,439426200,20750,20750,20750,20750,0
20240725,174500,439426200,20750,20750,20750,20750,0
20240725,174400,439426200,20750,20750,20750,20750,0
20240725,174300,439426200,20750,20750,20750,20750,0
20240725,174200,439426200,20750,20750,20750,20750,0
20240725,174100,439426200,20750,20750,20750,20750,0
20240725,174000,439426200,20750,20750,20750,20750,0
20240725,173900,439426200,20750,20750,20750,20750,0
20240725,173800,439426200,20750,20750,20750,20750,0
20240725,173700,439426200,20750,20750,20750,20750,0
20240725,173600,439426200,20750,20750,20750,20750,0
20240725,173500,439426200,20750,20750,20750,20750,0
20240725,173400,439426200,20750,20750,20750,20750,0
20240725,173300,439426200,20750,20750,20750,20750,0
20240725,173200,439426200,20750,20750,20750,20750,400
20240725,173100,439426200,20750,20750,20750,20750,0
20240725,173000,439426200,20750,20750,20750,20750,0
20240725,172900,439426200,20750,20750,20750,20750,0
20240725,172800,439426200,20750,20750,20750,20750,0
20240725,172700,439426200,20750,20750,20750,20750,0
20240725,172600,439426200,20750,20750,20750,20750,0
20240725,172500,439426200,20750,20750,20750,20750,0
20240725,172400,439426200,20750,20750,20750,20750,0
20240725,172300,439426200,20750,20750,20750,20750,0
20240725,172200,439426200,20750,20750,20750,20750,0
20240725,172100,439426200,20750,20750,20750,20750,0
20240725,172000,439426200,20750,20750,20750,20750,0
20240725,171900,439426200,20750,20750,20750,20750,0
20240725,171800,439426200,20750,20750,20750,20750,0
20240725,171700,439426200,20750,20750,20750,20750,0
20240725,171600,439426200,20750,20750,20750,20750,0
20240725,171500,439426200,20750,20750,20750,20750,0
20240725,171400,439426200,20750,20750,20750,20750,0
20240725,171300,439426200,20750,20750,20750,20750,0
20240725,171200,439426200,20750,20750,20750,20750,0
20240725,171100,439426200,20750,20750,20750,20750,0
20240725,171000,439426200,20750,20750,20750,20750,0
20240725,170900,439426200,20750,20750,20750,20750,0
20240725,170800,439426200,20750,20750,20750,20750,0
20240725,170700,439426200,20750,20750,20750,20750,0
20240725,170600,439426200,20750,20750,20750,20750,0
20240725,170500,439426200,20750,20750,20750,20750,0
20240725,170400,439426200,20750,20750,20750,20750,0
20240725,170300,439426200,20750,20750,20750,20750,0
20240725,170200,439426200,20750,20750,20750,20750,400
20240725,170100,439426200,20750,20750,20750,20750,0
20240725,170000,439426200,20750,20750,20750,20750,0
20240725,165900,439426200,20750,20750,20750,20750,0
20240725,165800,439426200,20750,20750,20750,20750,0
20240725,165700,439426200,20750,20750,20750,20750,0
20240725,165600,439426200,20750,20750,20750,20750,0
20240725,165500,439426200,20750,20750,20750,20750,0
20240725,165400,439426200,20750,20750,20750,20750,0
20240725,165300,439426200,20750,20750,20750,20750,0
20240725,165200,439426200,20750,20750,20750,20750,0
20240725,165100,439426200,20750,20750,20750,20750,0
20240725,165000,439426200,20750,20750,20750,20750,0
20240725,164900,439426200,20750,20750,20750,20750,0
20240725,164800,439426200,20750,20750,20750,20750,0
20240725,164700,439426200,20750,20750,20750,20750,0
20240725,164600,439426200,20750,20750,20750,20750,0
20240725,164500,439426200,20750,20750,20750,20750,0
20240725,164400,439426200,20750,20750,20750,20750,0
20240725,164300,439426200,20750,20750,20750,20750,0
20240725,164200,439426200,20750,20750,20750,20750,0
20240725,164100,439426200,20750,20750,20750,20750,0
20240725,164000,439426200,20750,20750,20750,20750,0
20240725,163900,439426200,20750,20750,20750,20750,0
20240725,163800,439426200,20750,20750,20750,20750,0
20240725,163700,439426200,20750,20750,20750,20750,0
20240725,163600,439426200,20750,20750,20750,20750,0
20240725,163500,439426200,20750,20750,20750,20750,0
20240725,163400,439426200,20750,20750,20750,20750,0
20240725,163300,439426200,20750,20750,20750,20750,0
20240725,163200,439426200,20750,20750,20750,20750,400
20240725,163100,439426200,20750,20750,20750,20750,0
20240725,163000,439426200,20750,20750,20750,20750,0
20240725,162900,439426200,20750,20750,20750,20750,0
20240725,162800,439426200,20750,20750,20750,20750,0
20240725,162700,439426200,20750,20750,20750,20750,0
20240725,162600,439426200,20750,20750,20750,20750,0
20240725,162500,439426200,20750,20750,20750,20750,0
20240725,162400,439426200,20750,20750,20750,20750,0
20240725,162300,439426200,20750,20750,20750,20750,0
20240725,162200,439426200,20750,20750,20750,20750,0
20240725,162100,439426200,20750,20750,20750,20750,0
20240725,162000,439426200,20750,20750,20750,20750,0
20240725,161900,439426200,20750,20750,20750,20750,0
20240725,161800,439426200,20750,20750,20750,20750,0
20240725,161700,439426200,20750,20750,20750,20750,0
20240725,161600,439426200,20750,20750,20750,20750,0
20240725,161500,439426200,20750,20750,20750,20750,0
20240725,161400,439426200,20750,20750,20750,20750,0
20240725,161300,439426200,20750,20750,20750,20750,0
20240725,161200,439426200,20750,20750,20750,20750,0
20240725,161100,439426200,20750,20750,20750,20750,0
20240725,161000,439426200,20750,20750,20750,20750,0
20240725,160900,439426200,20750,20750,20750,20750,0
20240725,160800,439426200,20750,20750,20750,20750,0
20240725,160700,439426200,20750,20750,20750,20750,0
20240725,160600,439426200,20750,20750,20750,20750,0
20240725,160500,439426200,20750,20750,20750,20750,0
20240725,160400,439426200,20750,20750,20750,20750,0
20240725,160300,439426200,20750,20750,20750,20750,0
20240725,160200,439426200,20750,20750,20750,20750,400
20240725,160100,439426200,20750,20750,20750,20750,0
20240725,160000,439426200,20750,20750,20750,20750,0
20240725,155900,439426200,20750,20750,20750,20750,0
20240725,155800,439426200,20750,20750,20750,20750,0
20240725,155700,439426200,20750,20750,20750,20750,0
20240725,155600,439426200,20750,20750,20750,20750,0
20240725,155500,439426200,20750,20750,20750,20750,0
20240725,155400,439426200,20750,20750,20750,20750,0
20240725,155300,439426200,20750,20750,20750,20750,0
20240725,155200,439426200,20750,20750,20750,20750,0
20240725,155100,439426200,20750,20750,20750,20750,0
20240725,155000,439426200,20750,20750,20750,20750,0
20240725,154900,439426200,20750,20750,20750,20750,0
20240725,154800,439426200,20750,20750,20750,20750,0
20240725,154700,439426200,20750,20750,20750,20750,0
20240725,154600,439426200,20750,20750,20750,20750,0
20240725,154500,439426200,20750,20750,20750,20750,0
20240725,154400,439426200,20750,20750,20750,20750,0
20240725,154300,439426200,20750,20750,20750,20750,0
20240725,154200,439426200,20750,20750,20750,20750,0
20240725,154100,439426200,20750,20750,20750,20750,0
20240725,154000,439426200,20750,20750,20750,20750,0
20240725,153900,439426200,20750,20750,20750,20750,0
20240725,153800,439426200,20750,20750,20750,20750,0
20240725,153700,439426200,20750,20750,20750,20750,0
20240725,153600,439426200,20750,20750,20750,20750,0
20240725,153500,439426200,20750,20750,20750,20750,0
20240725,153400,439426200,20750,20750,20750,20750,0
20240725,153300,439426200,20750,20750,20750,20750,0
20240725,153200,439426200,20750,20750,20750,20750,400
20240725,153100,439426200,20750,20750,20750,20750,0
20240725,153000,439426200,20750,20750,20750,20750,400
20240725,152900,431126200,20700,20700,20700,20700,0
20240725,152800,431126200,20700,20700,20700,20700,0
20240725,152700,431126200,20700,20700,20700,20700,0
20240725,152600,431126200,20700,20700,20700,20700,0
20240725,152500,431126200,20700,20700,20700,20700,0
20240725,152400,431126200,20700,20700,20700,20700,0
20240725,152300,431126200,20700,20700,20700,20700,0
20240725,152200,431126200,20700,20700,20700,20700,0
20240725,152100,431126200,20700,20700,20700,20700,0
20240725,152000,431126200,20700,20700,20700,20700,0
20240725,151900,431126200,20700,20700,20700,20700,6
20240725,151800,431002000,20700,20750,20750,20700,41
20240725,151700,430153100,20750,20750,20750,20750,0
20240725,151600,430153100,20750,20750,20750,20750,100
20240725,151500,428078100,20750,20750,20750,20750,13
20240725,151400,427808350,20750,20750,20750,20750,0
20240725,151300,427808350,20750,20750,20800,20750,28
20240725,151200,427227300,20750,20800,20800,20750,25
20240725,151100,426707400,20800,20800,20800,20800,108
20240725,151000,424461000,20800,20850,20850,20800,136
20240725,150900,421627450,20850,20850,20850,20850,50
20240725,150800,420584950,20850,20850,20850,20850,0
20240725,150700,420584950,20850,20850,20850,20850,0
20240725,150600,420584950,20850,20850,20850,20850,100
20240725,150500,418499950,20900,20900,20900,20900,31
20240725,150400,417852050,20900,20900,20900,20900,0
20240725,150300,417852050,20900,20900,20900,20900,92
20240725,150200,415929250,20900,20900,20900,20900,0
20240725,150100,415929250,20900,20900,20900,20900,50
20240725,150000,414884250,20900,20900,20900,20900,0
20240725,145900,414884250,20900,20900,20900,20900,16
20240725,145800,414549850,20900,20900,20900,20900,1
20240725,145700,414528950,20900,20900,20900,20900,0
20240725,145600,414528950,20900,20900,20900,20900,0
20240725,145500,414528950,20900,20900,20900,20900,1
20240725,145400,414508050,20900,20900,20900,20900,1
20240725,145300,414487150,20900,20900,20900,20900,19
20240725,145200,414090050,20900,20900,20900,20900,72
20240725,145100,412585250,20950,20950,20950,20950,0
20240725,145000,412585250,20950,20950,20950,20950,0
20240725,144900,412585250,20950,20950,20950,20950,0
20240725,144800,412585250,20950,20950,20950,20950,9
20240725,144700,412396700,20950,20950,20950,20950,0
20240725,144600,412396700,20950,20950,20950,20950,0
20240725,144500,412396700,20950,20950,20950,20950,8
20240725,144400,412229100,20950,20900,20950,20900,101
20240725,144300,410118150,20900,20900,20900,20900,0
20240725,144200,410118150,20900,20900,20900,20900,0
20240725,144100,410118150,20900,20900,20900,20900,0
20240725,144000,410118150,20900,20900,20900,20900,40
20240725,143900,409282150,20900,20900,20900,20900,20
20240725,143800,408864150,20900,20900,20900,20900,0
20240725,143700,408864150,20900,20900,20900,20900,0
20240725,143600,408864150,20900,20900,20900,20900,0
20240725,143500,408864150,20900,20900,20900,20900,0
20240725,143400,408864150,20900,20900,20900,20900,20
20240725,143300,408446150,20900,20900,20900,20900,0
20240725,143200,408446150,20900,20850,20900,20850,59
20240725,143100,407215800,20900,20900,20900,20900,0
20240725,143000,407215800,20900,20900,20900,20900,0
20240725,142900,407215800,20900,20900,20900,20900,0
20240725,142800,407215800,20900,20900,20900,20900,40
20240725,142700,406379800,20900,20900,20900,20900,0
20240725,142600,406379800,20900,20900,20900,20900,1
20240725,142500,406358900,20850,20850,20850,20850,0
20240725,142400,406358900,20850,20850,20850,20850,0
20240725,142300,406358900,20850,20900,20900,20850,1115
20240725,142200,383105500,20950,20900,20950,20900,414
20240725,142100,374447200,20850,20850,20850,20850,8
20240725,142000,374280400,20850,20850,20850,20850,41
20240725,141900,373425550,20850,20850,20850,20850,1
20240725,141800,373404700,20800,20800,20800,20800,0
20240725,141700,373404700,20800,20800,20800,20800,0
20240725,141600,373404700,20800,20800,20800,20800,0
20240725,141500,373404700,20800,20800,20800,20800,0
20240725,141400,373404700,20800,20850,20850,20800,96
20240725,141300,371405400,20800,20800,20800,20800,0
20240725,141200,371405400,20800,20800,20800,20800,3
20240725,141100,371343000,20850,20850,20850,20850,1
20240725,141000,371322150,20800,20800,20800,20800,0
20240725,140900,371322150,20800,20800,20800,20800,0
20240725,140800,371322150,20800,20800,20800,20800,0
20240725,140700,371322150,20800,20800,20800,20800,0
20240725,140600,371322150,20800,20800,20800,20800,40
20240725,140500,370490150,20800,20800,20800,20800,0
20240725,140400,370490150,20800,20800,20800,20800,0
20240725,140300,370490150,20800,20800,20800,20800,9
20240725,140200,370302950,20800,20800,20800,20800,0
20240725,140100,370302950,20800,20850,20850,20800,11
20240725,140000,370074100,20950,20950,20950,20950,2
20240725,135900,370032200,20950,20950,20950,20950,0
20240725,135800,370032200,20950,20950,20950,20950,3
20240725,135700,369969350,20900,20900,20900,20900,0
20240725,135600,369969350,20900,20900,20900,20900,0
20240725,135500,369969350,20900,20900,20900,20900,1
20240725,135400,369948450,20900,20900,20900,20900,0
20240725,135300,369948450,20900,20900,20900,20900,0
20240725,135200,369948450,20900,20900,20900,20900,0
20240725,135100,369948450,20900,20900,20900,20900,0
20240725,135000,369948450,20900,20900,20900,20900,10
20240725,134900,369739450,20950,20950,20950,20950,0
20240725,134800,369739450,20950,20950,20950,20950,0
20240725,134700,369739450,20950,20950,20950,20950,0
20240725,134600,369739450,20950,20950,20950,20950,0
20240725,134500,369739450,20950,20950,20950,20950,1
20240725,134400,369718500,20950,20800,20950,20800,25
20240725,134300,369197000,20950,20950,20950,20950,0
20240725,134200,369197000,20950,20800,20950,20800,265
20240725,134100,363683650,20850,20850,20850,20850,0
20240725,134000,363683650,20850,20850,20850,20850,100
20240725,133900,361598650,20850,20850,20850,20850,0
20240725,133800,361598650,20850,20900,20900,20800,10
20240725,133700,361390050,20950,20950,20950,20950,0
20240725,133600,361390050,20950,20950,20950,20950,0
20240725,133500,361390050,20950,20950,20950,20950,0
20240725,133400,361390050,20950,20950,20950,20950,1
20240725,133300,361369100,20800,20800,20800,20800,0
20240725,133200,361369100,20800,20800,20800,20800,2
20240725,133100,361327500,20800,20800,20800,20800,443
20240725,133000,352113100,20950,20950,20950,20950,67
20240725,132900,350709450,20950,20950,20950,20950,124
20240725,132800,348111650,20950,20950,20950,20950,0
20240725,132700,348111650,20950,20950,20950,20950,0
20240725,132600,348111650,20950,20950,20950,20950,0
20240725,132500,348111650,20950,20950,20950,20950,0
20240725,132400,348111650,20950,20950,20950,20950,1
20240725,132300,348090700,20750,20750,20750,20750,0
20240725,132200,348090700,20750,20750,20750,20750,0
20240725,132100,348090700,20750,20750,20750,20750,0
20240725,132000,348090700,20750,20750,20750,20750,100
20240725,131900,346015700,20950,20950,20950,20950,1
20240725,131800,345994750,20750,20750,20750,20750,0
20240725,131700,345994750,20750,20750,20750,20750,0
20240725,131600,345994750,20750,20750,20750,20750,1
20240725,131500,345974000,20700,20700,20700,20700,0
20240725,131400,345974000,20700,20700,20700,20700,0
20240725,131300,345974000,20700,20700,20700,20700,0
20240725,131200,345974000,20700,20850,20850,20700,757
20240725,131100,330248600,20950,20950,20950,20950,0
20240725,131000,330248600,20950,20950,20950,20950,0
20240725,130900,330248600,20950,20850,20950,20850,1377
20240725,130800,301473750,20750,20750,20750,20750,0
20240725,130700,301473750,20750,20750,20750,20750,0
20240725,130600,301473750,20750,20750,20750,20750,100
20240725,130500,299398750,20800,20800,20800,20800,0
20240725,130400,299398750,20800,20800,20800,20800,100
20240725,130300,297318750,20850,20850,20850,20850,0
20240725,130200,297318750,20850,20850,20850,20850,0
20240725,130100,297318750,20850,20850,20850,20850,0
20240725,130000,297318750,20850,20850,20850,20850,1
20240725,125900,297297900,20800,20800,20800,20800,10
20240725,125800,297089900,20800,20800,20800,20800,0
20240725,125700,297089900,20800,20800,20800,20800,0
20240725,125600,297089900,20800,20800,20800,20800,0
20240725,125500,297089900,20800,20800,20800,20800,80
20240725,125400,295425900,20850,20850,20850,20850,3
20240725,125300,295363350,20850,20850,20850,20850,4
20240725,125200,295279950,20850,20850,20850,20850,102
20240725,125100,293153250,20850,20850,20850,20850,5
20240725,125000,293049000,20850,20850,20850,20850,22
20240725,124900,292590300,20850,20850,20850,20850,5
20240725,124800,292486050,20850,20850,20850,20850,20
20240725,124700,292069050,20850,20850,20850,20850,0
20240725,124600,292069050,20850,20850,20850,20850,0
20240725,124500,292069050,20850,20850,20850,20850,0
20240725,124400,292069050,20850,20850,20850,20850,0
20240725,124300,292069050,20850,20850,20850,20850,0
20240725,124200,292069050,20850,20850,20850,20850,100
20240725,124100,289984050,20750,20750,20750,20750,0
20240725,124000,289984050,20750,20750,20750,20750,0
20240725,123900,289984050,20750,20800,20800,20750,200
20240725,123800,285829250,20800,20800,20800,20800,2
20240725,123700,285787650,20800,20800,20800,20800,100
20240725,123600,283707650,20800,20800,20800,20800,0
20240725,123500,283707650,20800,20850,20850,20800,150
20240725,123400,280582650,20900,20900,20900,20900,2
20240725,123300,280540850,20850,20850,20850,20850,0
20240725,123200,280540850,20850,20850,20850,20850,0
20240725,123100,280540850,20850,20850,20850,20850,0
20240725,123000,280540850,20850,20850,20850,20850,0
20240725,122900,280540850,20850,20850,20850,20850,0
20240725,122800,280540850,20850,20850,20850,20850,0
20240725,122700,280540850,20850,20850,20850,20850,0
20240725,122600,280540850,20850,20850,20850,20850,150
20240725,122500,277413350,20850,20850,20850,20850,0
20240725,122400,277413350,20850,20850,20850,20850,0
20240725,122300,277413350,20850,20850,20850,20850,190
20240725,122200,273451850,20850,20850,20850,20850,0
20240725,122100,273451850,20850,20850,20850,20850,0
20240725,122000,273451850,20850,20850,20850,20850,110
20240725,121900,271158350,20750,20750,20750,20750,0
20240725,121800,271158350,20750,20800,20800,20750,11
20240725,121700,270929600,20800,20800,20800,20800,1
20240725,121600,270908800,20800,20800,20800,20800,1
20240725,121500,270888000,20850,20850,20850,20850,2
20240725,121400,270846300,20850,20850,20850,20850,0
20240725,121300,270846300,20850,20800,20850,20800,23
20240725,121200,270367800,20850,20850,20850,20850,71
20240725,121100,268887450,20850,20850,20850,20850,0
20240725,121000,268887450,20850,20850,20850,20850,0
20240725,120900,268887450,20850,20850,20850,20850,151
20240725,120800,265739100,20800,20750,20800,20750,284
20240725,120700,259836900,20750,20750,20750,20750,0
20240725,120600,259836900,20750,20750,20750,20750,100
20240725,120500,257761900,20700,20700,20700,20700,200
20240725,120400,253621900,20750,20750,20750,20750,0
20240725,120300,253621900,20750,20800,20800,20700,301
20240725,120200,247381100,20700,20700,20700,20700,100
20240725,120100,245311100,20650,20650,20650,20650,0
20240725,120000,245311100,20650,20650,20650,20650,0
20240725,115900,245311100,20650,20650,20650,20650,0
20240725,115800,245311100,20650,20650,20650,20650,50
20240725,115700,244278600,20600,20600,20600,20600,0
20240725,115600,244278600,20600,20600,20600,20600,0
20240725,115500,244278600,20600,20600,20600,20600,0
20240725,115400,244278600,20600,20600,20600,20600,0
20240725,115300,244278600,20600,20600,20600,20600,0
20240725,115200,244278600,20600,20600,20600,20600,0
20240725,115100,244278600,20600,20600,20600,20600,0
20240725,115000,244278600,20600,20650,20850,20600,186
20240725,114900,240424700,20850,20850,20850,20850,1
20240725,114800,240403850,20650,20650,20650,20650,100
20240725,114700,238338850,20650,20650,20650,20650,50
20240725,114600,237306350,20650,20650,20650,20650,30
20240725,114500,236686850,20650,20650,20650,20650,20
20240725,114400,236273850,20650,20650,20650,20650,0
20240725,114300,236273850,20650,20650,20650,20650,0
20240725,114200,236273850,20650,20650,20650,20650,0
20240725,114100,236273850,20650,20650,20650,20650,0
20240725,114000,236273850,20650,20650,20650,20650,0
20240725,113900,236273850,20650,20650,20650,20650,0
20240725,113800,236273850,20650,20650,20650,20650,0
20240725,113700,236273850,20650,20650,20650,20650,0
20240725,113600,236273850,20650,20650,20650,20650,0
20240725,113500,236273850,20650,20650,20650,20650,0
20240725,113400,236273850,20650,20650,20650,20650,0
20240725,113300,236273850,20650,20650,20650,20650,0
20240725,113200,236273850,20650,20650,20650,20650,12
20240725,113100,236026050,20600,20600,20600,20600,0
20240725,113000,236026050,20600,20600,20600,20600,0
20240725,112900,236026050,20600,20600,20600,20600,0
20240725,112800,236026050,20600,20700,20700,20600,107
20240725,112700,233814900,20700,20700,20700,20700,0
20240725,112600,233814900,20700,20700,20700,20700,19
20240725,112500,233421600,20700,20750,20750,20700,150
20240725,112400,230314850,20700,20700,20700,20700,1
20240725,112300,230294150,20700,20700,20700,20700,0
20240725,112200,230294150,20700,20700,20700,20700,0
20240725,112100,230294150,20700,20700,20700,20700,0
20240725,112000,230294150,20700,20700,20700,20700,0
20240725,111900,230294150,20700,20700,20700,20700,0
20240725,111800,230294150,20700,20750,20750,20700,30
20240725,111700,229673100,20700,20700,20700,20700,1
20240725,111600,229652400,20700,20700,20700,20700,100
20240725,111500,227582400,20700,20800,20800,20700,100
20240725,111400,225508100,20850,20850,20850,20850,0
20240725,111300,225508100,20850,20850,20850,20850,0
20240725,111200,225508100,20850,20850,20850,20850,0
20240725,111100,225508100,20850,20850,20850,20850,5
20240725,111000,225403850,20850,20850,20850,20850,1
20240725,110900,225383000,20850,20850,20850,20850,0
20240725,110800,225383000,20850,20850,20850,20850,138
20240725,110700,222505700,20700,20700,20700,20700,0
20240725,110600,222505700,20700,20800,20800,20650,235
20240725,110500,217631250,20850,20850,20850,20850,0
20240725,110400,217631250,20850,20850,20850,20850,5
20240725,110300,217527000,20850,20850,20850,20850,5
20240725,110200,217422750,20800,20800,20800,20800,0
20240725,110100,217422750,20800,20800,20800,20800,30
20240725,110000,216798750,20800,20800,20800,20800,1
20240725,105900,216777950,20750,20750,20750,20750,0
20240725,105800,216777950,20750,20750,20750,20750,0
20240725,105700,216777950,20750,20750,20750,20750,31
20240725,105600,216134700,20700,20700,20700,20700,376
20240725,105500,208351500,20700,20700,20700,20700,52
20240725,105400,207275100,20750,20750,20750,20750,0
20240725,105300,207275100,20750,20750,20750,20750,0
20240725,105200,207275100,20750,20750,20750,20750,8
20240725,105100,207109100,20750,20750,20750,20750,3
20240725,105000,207046850,20650,20700,20700,20650,106
20240725,104900,204852700,20650,20750,20750,20650,205
20240725,104800,200618950,20750,20700,20750,20700,4
20240725,104700,200536000,20550,20550,20550,20550,0
20240725,104600,200536000,20550,20550,20550,20550,0
20240725,104500,200536000,20550,20750,20750,20550,500
20240725,104400,190233300,20750,20800,20800,20750,11
20240725,104300,190005000,20800,20800,20800,20800,0
20240725,104200,190005000,20800,20800,20800,20800,0
20240725,104100,190005000,20800,20800,20800,20800,0
20240725,104000,190005000,20800,20800,20800,20800,10
20240725,103900,189797000,20800,20800,20800,20800,10
20240725,103800,189589000,20750,20750,20750,20750,0
20240725,103700,189589000,20750,20750,20750,20750,4
20240725,103600,189506000,20750,20750,20750,20750,7
20240725,103500,189360750,20750,20800,20800,20750,2
20240725,103400,189319200,20800,20800,20800,20800,0
20240725,103300,189319200,20800,20800,20800,20800,0
20240725,103200,189319200,20800,20800,20800,20800,0
20240725,103100,189319200,20800,20800,20800,20800,0
20240725,103000,189319200,20800,20800,20800,20800,12
20240725,102900,189069600,20800,20800,20800,20800,0
20240725,102800,189069600,20800,20800,20800,20800,20
20240725,102700,188653600,20800,20800,20800,20800,30
20240725,102600,188029600,20800,20800,20800,20800,32
20240725,102500,187364000,20800,20800,20800,20800,10
20240725,102400,187156000,20800,20800,20800,20800,3
20240725,102300,187093600,20750,20750,20750,20750,13
20240725,102200,186823850,20800,20800,20800,20800,0
20240725,102100,186823850,20800,20700,20800,20700,5
20240725,102000,186720150,20800,20800,20800,20800,1
20240725,101900,186699350,20800,20800,20800,20800,14
20240725,101800,186408150,20800,20800,20800,20800,265
20240725,101700,180896150,20600,20750,20750,20600,155
20240725,101600,177699200,20800,20800,20800,20800,1
20240725,101500,177678400,20650,20650,20650,20650,4
20240725,101400,177595800,20650,20650,20650,20650,20
20240725,101300,177182800,20650,20650,20650,20650,0
20240725,101200,177182800,20650,20650,20650,20650,98
20240725,101100,175159100,20650,20650,20650,20650,0
20240725,101000,175159100,20650,20650,20650,20650,0
20240725,100900,175159100,20650,20650,20650,20650,0
20240725,100800,175159100,20650,20650,20650,20650,0
20240725,100700,175159100,20650,20700,20700,20650,10
20240725,100600,174952550,20800,20800,20800,20800,0
20240725,100500,174952550,20800,20800,20800,20800,0
20240725,100400,174952550,20800,20800,20800,20800,0
20240725,100300,174952550,20800,20800,20800,20800,36
20240725,100200,174203750,20800,20800,20800,20800,3
20240725,100100,174141350,20600,20600,20600,20600,0
20240725,100000,174141350,20600,20600,20600,20600,0
20240725,095900,174141350,20600,20700,20700,20600,60
20240725,095800,172902350,20700,20800,20800,20600,103
20240725,095700,170772100,20600,20800,20800,20600,210
20240725,095600,166414100,20800,20650,20800,20550,1101
20240725,095500,143734150,20650,20650,20650,20650,2
20240725,095400,143692850,20650,20650,20650,20650,0
20240725,095300,143692850,20650,20700,20700,20650,5
20240725,095200,143589450,20650,20650,20650,20650,2
20240725,095100,143548150,20750,20800,20800,20750,5
20240725,095000,143444300,20600,20650,20650,20600,110
20240725,094900,141177550,20700,20700,20700,20700,273
20240725,094800,135526450,20700,20650,20700,20650,81
20240725,094700,133853750,20650,20650,20650,20650,203
20240725,094600,129661800,20650,20650,20700,20650,176
20240725,094500,126027300,20650,20650,20650,20650,0
20240725,094400,126027300,20650,20650,20650,20650,150
20240725,094300,122929800,20650,20700,20700,20650,507
20240725,094200,112454950,20700,20700,20700,20700,112
20240725,094100,110136550,20700,20700,20700,20700,0
20240725,094000,110136550,20700,20700,20700,20700,35
20240725,093900,109412050,20700,20750,20750,20700,148
20240725,093800,106346000,20700,20700,20700,20700,62
20240725,093700,105062600,20700,20700,20700,20700,25
20240725,093600,104545100,20700,20700,20700,20700,0
20240725,093500,104545100,20700,20700,20700,20700,64
20240725,093400,103220300,20700,20700,20700,20700,31
20240725,093300,102578600,20600,20600,20700,20600,131
20240725,093200,99879850,20600,20800,20800,20600,42
20240725,093100,99012450,20700,20650,20700,20650,43
20240725,093000,98123650,20650,20650,20650,20650,176
20240725,092900,94489250,20650,20800,20800,20650,23
20240725,092800,94014000,20850,20850,20850,20850,0
20240725,092700,94014000,20850,20850,20850,20650,1424
20240725,092600,64396900,20850,20850,20850,20800,16
20240725,092500,64063550,20800,20850,20850,20800,256
20240725,092400,58737150,20900,20850,20900,20850,11
20240725,092300,58507300,20800,20850,20850,20800,250
20240725,092200,53307250,20850,20850,20850,20850,0
20240725,092100,53307250,20850,20850,20850,20850,70
20240725,092000,51847750,20900,20900,20900,20900,21
20240725,091900,51408850,20900,20900,20900,20900,13
20240725,091800,51137150,20950,20850,20950,20800,31
20240725,091700,50490200,20850,20900,20900,20850,80
20240725,091600,48821450,20950,20850,20950,20850,171
20240725,091500,45256000,20800,20700,20800,20700,401
20240725,091400,36937200,20750,20650,20750,20650,33
20240725,091300,36255150,20650,20750,20750,20650,27
20240725,091200,35697400,20600,20650,20700,20600,152
20240725,091100,32560900,20650,20650,20650,20650,150
20240725,091000,29463400,20700,20700,20700,20700,51
20240725,090900,28407700,20700,20700,20700,20700,0
20240725,090800,28407700,20700,20700,20700,20700,15
20240725,090700,28097200,20700,20550,20700,20550,341
20240725,090600,21061300,20600,20500,20600,20500,150
20240725,090500,17983100,20600,20600,20600,20500,75
20240725,090400,16438450,20450,20450,20450,20450,20
20240725,090300,16029450,20600,20450,20600,20450,132
20240725,090200,13328400,20600,20600,20650,20400,151
20240725,090100,10221300,20650,20700,20700,20650,75
20240725,090000,8670900,20700,20800,20850,20700,417