KissMeData/080470/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193800,118199520,6020,6020,6020,6020,105
20230725,193700,118199520,6020,6020,6020,6020,0
20230725,193600,118199520,6020,6020,6020,6020,0
20230725,193500,118199520,6020,6020,6020,6020,0
20230725,193400,118199520,6020,6020,6020,6020,0
20230725,193300,118199520,6020,6020,6020,6020,0
20230725,193200,118199520,6020,6020,6020,6020,0
20230725,193100,118199520,6020,6020,6020,6020,0
20230725,193000,118199520,6020,6020,6020,6020,0
20230725,192900,118199520,6020,6020,6020,6020,0
20230725,192800,118199520,6020,6020,6020,6020,0
20230725,192700,118199520,6020,6020,6020,6020,0
20230725,192600,118199520,6020,6020,6020,6020,0
20230725,192500,118199520,6020,6020,6020,6020,0
20230725,192400,118199520,6020,6020,6020,6020,0
20230725,192300,118199520,6020,6020,6020,6020,0
20230725,192200,118199520,6020,6020,6020,6020,0
20230725,192100,118199520,6020,6020,6020,6020,0
20230725,192000,118199520,6020,6020,6020,6020,0
20230725,191900,118199520,6020,6020,6020,6020,0
20230725,191800,118199520,6020,6020,6020,6020,0
20230725,191700,118199520,6020,6020,6020,6020,0
20230725,191600,118199520,6020,6020,6020,6020,0
20230725,191500,118199520,6020,6020,6020,6020,0
20230725,191400,118199520,6020,6020,6020,6020,0
20230725,191300,118199520,6020,6020,6020,6020,0
20230725,191200,118199520,6020,6020,6020,6020,0
20230725,191100,118199520,6020,6020,6020,6020,0
20230725,191000,118199520,6020,6020,6020,6020,0
20230725,190900,118199520,6020,6020,6020,6020,0
20230725,190800,118199520,6020,6020,6020,6020,105
20230725,190700,118199520,6020,6020,6020,6020,0
20230725,190600,118199520,6020,6020,6020,6020,0
20230725,190500,118199520,6020,6020,6020,6020,0
20230725,190400,118199520,6020,6020,6020,6020,0
20230725,190300,118199520,6020,6020,6020,6020,0
20230725,190200,118199520,6020,6020,6020,6020,0
20230725,190100,118199520,6020,6020,6020,6020,0
20230725,190000,118199520,6020,6020,6020,6020,0
20230725,185900,118199520,6020,6020,6020,6020,0
20230725,185800,118199520,6020,6020,6020,6020,0
20230725,185700,118199520,6020,6020,6020,6020,0
20230725,185600,118199520,6020,6020,6020,6020,0
20230725,185500,118199520,6020,6020,6020,6020,0
20230725,185400,118199520,6020,6020,6020,6020,0
20230725,185300,118199520,6020,6020,6020,6020,0
20230725,185200,118199520,6020,6020,6020,6020,0
20230725,185100,118199520,6020,6020,6020,6020,0
20230725,185000,118199520,6020,6020,6020,6020,0
20230725,184900,118199520,6020,6020,6020,6020,0
20230725,184800,118199520,6020,6020,6020,6020,0
20230725,184700,118199520,6020,6020,6020,6020,0
20230725,184600,118199520,6020,6020,6020,6020,0
20230725,184500,118199520,6020,6020,6020,6020,0
20230725,184400,118199520,6020,6020,6020,6020,0
20230725,184300,118199520,6020,6020,6020,6020,0
20230725,184200,118199520,6020,6020,6020,6020,0
20230725,184100,118199520,6020,6020,6020,6020,0
20230725,184000,118199520,6020,6020,6020,6020,0
20230725,183900,118199520,6020,6020,6020,6020,0
20230725,183800,118199520,6020,6020,6020,6020,105
20230725,183700,118199520,6020,6020,6020,6020,0
20230725,183600,118199520,6020,6020,6020,6020,0
20230725,183500,118199520,6020,6020,6020,6020,0
20230725,183400,118199520,6020,6020,6020,6020,0
20230725,183300,118199520,6020,6020,6020,6020,0
20230725,183200,118199520,6020,6020,6020,6020,0
20230725,183100,118199520,6020,6020,6020,6020,0
20230725,183000,118199520,6020,6020,6020,6020,0
20230725,182900,118199520,6020,6020,6020,6020,0
20230725,182800,118199520,6020,6020,6020,6020,0
20230725,182700,118199520,6020,6020,6020,6020,0
20230725,182600,118199520,6020,6020,6020,6020,0
20230725,182500,118199520,6020,6020,6020,6020,0
20230725,182400,118199520,6020,6020,6020,6020,0
20230725,182300,118199520,6020,6020,6020,6020,0
20230725,182200,118199520,6020,6020,6020,6020,0
20230725,182100,118199520,6020,6020,6020,6020,0
20230725,182000,118199520,6020,6020,6020,6020,0
20230725,181900,118199520,6020,6020,6020,6020,0
20230725,181800,118199520,6020,6020,6020,6020,0
20230725,181700,118199520,6020,6020,6020,6020,0
20230725,181600,118199520,6020,6020,6020,6020,0
20230725,181500,118199520,6020,6020,6020,6020,0
20230725,181400,118199520,6020,6020,6020,6020,0
20230725,181300,118199520,6020,6020,6020,6020,0
20230725,181200,118199520,6020,6020,6020,6020,0
20230725,181100,118199520,6020,6020,6020,6020,0
20230725,181000,118199520,6020,6020,6020,6020,0
20230725,180900,118199520,6020,6020,6020,6020,0
20230725,180800,118199520,6020,6020,6020,6020,105
20230725,180700,118199520,6020,6020,6020,6020,0
20230725,180600,118199520,6020,6020,6020,6020,0
20230725,180500,118199520,6020,6020,6020,6020,0
20230725,180400,118199520,6020,6020,6020,6020,0
20230725,180300,118199520,6020,6020,6020,6020,0
20230725,180200,118199520,6020,6020,6020,6020,0
20230725,180100,118199520,6020,6020,6020,6020,0
20230725,180000,118199520,6020,6020,6020,6020,0
20230725,175900,118199520,6020,6020,6020,6020,0
20230725,175800,118199520,6020,6020,6020,6020,0
20230725,175700,118199520,6020,6020,6020,6020,0
20230725,175600,118199520,6020,6020,6020,6020,0
20230725,175500,118199520,6020,6020,6020,6020,0
20230725,175400,118199520,6020,6020,6020,6020,0
20230725,175300,118199520,6020,6020,6020,6020,0
20230725,175200,118199520,6020,6020,6020,6020,0
20230725,175100,118199520,6020,6020,6020,6020,0
20230725,175000,118199520,6020,6020,6020,6020,0
20230725,174900,118199520,6020,6020,6020,6020,0
20230725,174800,118199520,6020,6020,6020,6020,0
20230725,174700,118199520,6020,6020,6020,6020,0
20230725,174600,118199520,6020,6020,6020,6020,0
20230725,174500,118199520,6020,6020,6020,6020,0
20230725,174400,118199520,6020,6020,6020,6020,0
20230725,174300,118199520,6020,6020,6020,6020,0
20230725,174200,118199520,6020,6020,6020,6020,0
20230725,174100,118199520,6020,6020,6020,6020,0
20230725,174000,118199520,6020,6020,6020,6020,0
20230725,173900,118199520,6020,6020,6020,6020,0
20230725,173800,118199520,6020,6020,6020,6020,105
20230725,173700,118199520,6020,6020,6020,6020,0
20230725,173600,118199520,6020,6020,6020,6020,0
20230725,173500,118199520,6020,6020,6020,6020,0
20230725,173400,118199520,6020,6020,6020,6020,0
20230725,173300,118199520,6020,6020,6020,6020,0
20230725,173200,118199520,6020,6020,6020,6020,0
20230725,173100,118199520,6020,6020,6020,6020,0
20230725,173000,118199520,6020,6020,6020,6020,0
20230725,172900,118199520,6020,6020,6020,6020,0
20230725,172800,118199520,6020,6020,6020,6020,0
20230725,172700,118199520,6020,6020,6020,6020,0
20230725,172600,118199520,6020,6020,6020,6020,0
20230725,172500,118199520,6020,6020,6020,6020,0
20230725,172400,118199520,6020,6020,6020,6020,0
20230725,172300,118199520,6020,6020,6020,6020,0
20230725,172200,118199520,6020,6020,6020,6020,0
20230725,172100,118199520,6020,6020,6020,6020,0
20230725,172000,118199520,6020,6020,6020,6020,0
20230725,171900,118199520,6020,6020,6020,6020,0
20230725,171800,118199520,6020,6020,6020,6020,0
20230725,171700,118199520,6020,6020,6020,6020,0
20230725,171600,118199520,6020,6020,6020,6020,0
20230725,171500,118199520,6020,6020,6020,6020,0
20230725,171400,118199520,6020,6020,6020,6020,0
20230725,171300,118199520,6020,6020,6020,6020,0
20230725,171200,118199520,6020,6020,6020,6020,0
20230725,171100,118199520,6020,6020,6020,6020,0
20230725,171000,118199520,6020,6020,6020,6020,0
20230725,170900,118199520,6020,6020,6020,6020,0
20230725,170800,118199520,6020,6020,6020,6020,105
20230725,170700,118199520,6020,6020,6020,6020,0
20230725,170600,118199520,6020,6020,6020,6020,0
20230725,170500,118199520,6020,6020,6020,6020,0
20230725,170400,118199520,6020,6020,6020,6020,0
20230725,170300,118199520,6020,6020,6020,6020,0
20230725,170200,118199520,6020,6020,6020,6020,0
20230725,170100,118199520,6020,6020,6020,6020,0
20230725,170000,118199520,6020,6020,6020,6020,0
20230725,165900,118199520,6020,6020,6020,6020,0
20230725,165800,118199520,6020,6020,6020,6020,0
20230725,165700,118199520,6020,6020,6020,6020,0
20230725,165600,118199520,6020,6020,6020,6020,0
20230725,165500,118199520,6020,6020,6020,6020,0
20230725,165400,118199520,6020,6020,6020,6020,0
20230725,165300,118199520,6020,6020,6020,6020,0
20230725,165200,118199520,6020,6020,6020,6020,0
20230725,165100,118199520,6020,6020,6020,6020,0
20230725,165000,118199520,6020,6020,6020,6020,0
20230725,164900,118199520,6020,6020,6020,6020,0
20230725,164800,118199520,6020,6020,6020,6020,0
20230725,164700,118199520,6020,6020,6020,6020,0
20230725,164600,118199520,6020,6020,6020,6020,0
20230725,164500,118199520,6020,6020,6020,6020,0
20230725,164400,118199520,6020,6020,6020,6020,0
20230725,164300,118199520,6020,6020,6020,6020,0
20230725,164200,118199520,6020,6020,6020,6020,0
20230725,164100,118199520,6020,6020,6020,6020,0
20230725,164000,118199520,6020,6020,6020,6020,0
20230725,163900,118199520,6020,6020,6020,6020,0
20230725,163800,118199520,6020,6020,6020,6020,105
20230725,163700,118199520,6020,6020,6020,6020,0
20230725,163600,118199520,6020,6020,6020,6020,0
20230725,163500,118199520,6020,6020,6020,6020,0
20230725,163400,118199520,6020,6020,6020,6020,0
20230725,163300,118199520,6020,6020,6020,6020,0
20230725,163200,118199520,6020,6020,6020,6020,0
20230725,163100,118199520,6020,6020,6020,6020,0
20230725,163000,118199520,6020,6020,6020,6020,0
20230725,162900,118199520,6020,6020,6020,6020,0
20230725,162800,118199520,6020,6020,6020,6020,0
20230725,162700,118199520,6020,6020,6020,6020,0
20230725,162600,118199520,6020,6020,6020,6020,0
20230725,162500,118199520,6020,6020,6020,6020,0
20230725,162400,118199520,6020,6020,6020,6020,0
20230725,162300,118199520,6020,6020,6020,6020,0
20230725,162200,118199520,6020,6020,6020,6020,0
20230725,162100,118199520,6020,6020,6020,6020,0
20230725,162000,118199520,6020,6020,6020,6020,0
20230725,161900,118199520,6020,6020,6020,6020,0
20230725,161800,118199520,6020,6020,6020,6020,0
20230725,161700,118199520,6020,6020,6020,6020,0
20230725,161600,118199520,6020,6020,6020,6020,0
20230725,161500,118199520,6020,6020,6020,6020,0
20230725,161400,118199520,6020,6020,6020,6020,0
20230725,161300,118199520,6020,6020,6020,6020,0
20230725,161200,118199520,6020,6020,6020,6020,0
20230725,161100,118199520,6020,6020,6020,6020,0
20230725,161000,118199520,6020,6020,6020,6020,0
20230725,160900,118199520,6020,6020,6020,6020,0
20230725,160800,118199520,6020,6020,6020,6020,105
20230725,160700,118199520,6020,6020,6020,6020,0
20230725,160600,118199520,6020,6020,6020,6020,0
20230725,160500,118199520,6020,6020,6020,6020,0
20230725,160400,118199520,6020,6020,6020,6020,0
20230725,160300,118199520,6020,6020,6020,6020,0
20230725,160200,118199520,6020,6020,6020,6020,0
20230725,160100,118199520,6020,6020,6020,6020,0
20230725,160000,118199520,6020,6020,6020,6020,0
20230725,155900,118199520,6020,6020,6020,6020,0
20230725,155800,118199520,6020,6020,6020,6020,0
20230725,155700,118199520,6020,6020,6020,6020,0
20230725,155600,118199520,6020,6020,6020,6020,0
20230725,155500,118199520,6020,6020,6020,6020,0
20230725,155400,118199520,6020,6020,6020,6020,0
20230725,155300,118199520,6020,6020,6020,6020,0
20230725,155200,118199520,6020,6020,6020,6020,0
20230725,155100,118199520,6020,6020,6020,6020,0
20230725,155000,118199520,6020,6020,6020,6020,0
20230725,154900,118199520,6020,6020,6020,6020,0
20230725,154800,118199520,6020,6020,6020,6020,0
20230725,154700,118199520,6020,6020,6020,6020,0
20230725,154600,118199520,6020,6020,6020,6020,0
20230725,154500,118199520,6020,6020,6020,6020,0
20230725,154400,118199520,6020,6020,6020,6020,0
20230725,154300,118199520,6020,6020,6020,6020,0
20230725,154200,118199520,6020,6020,6020,6020,0
20230725,154100,118199520,6020,6020,6020,6020,0
20230725,154000,118199520,6020,6020,6020,6020,0
20230725,153900,118199520,6020,6020,6020,6020,0
20230725,153800,118199520,6020,6020,6020,6020,105
20230725,153700,118199520,6020,6020,6020,6020,0
20230725,153600,118199520,6020,6020,6020,6020,0
20230725,153500,118199520,6020,6020,6020,6020,0
20230725,153400,118199520,6020,6020,6020,6020,0
20230725,153300,118199520,6020,6020,6020,6020,0
20230725,153200,118199520,6020,6020,6020,6020,0
20230725,153100,118199520,6020,6020,6020,6020,0
20230725,153000,118199520,6020,6020,6020,6020,105
20230725,152900,117567420,5980,5980,5980,5980,0
20230725,152800,117567420,5980,5980,5980,5980,0
20230725,152700,117567420,5980,5980,5980,5980,0
20230725,152600,117567420,5980,5980,5980,5980,0
20230725,152500,117567420,5980,5980,5980,5980,0
20230725,152400,117567420,5980,5980,5980,5980,0
20230725,152300,117567420,5980,5980,5980,5980,0
20230725,152200,117567420,5980,5980,5980,5980,0
20230725,152100,117567420,5980,5980,5980,5980,0
20230725,152000,117567420,5980,5980,5980,5980,0
20230725,151900,117567420,5980,6010,6010,5980,23
20230725,151800,117429220,5980,5980,5980,5980,0
20230725,151700,117429220,5980,5990,5990,5980,50
20230725,151600,117130210,6010,6010,6010,6010,0
20230725,151500,117130210,6010,6010,6010,6010,0
20230725,151400,117130210,6010,6010,6010,6010,33
20230725,151300,116931880,6030,6030,6030,6030,0
20230725,151200,116931880,6030,6030,6030,6030,0
20230725,151100,116931880,6030,6000,6030,6000,7
20230725,151000,116889750,5980,6010,6010,5980,644
20230725,150900,113031980,6010,6010,6010,6010,2
20230725,150800,113019960,6010,6010,6010,6010,0
20230725,150700,113019960,6010,6010,6010,6010,0
20230725,150600,113019960,6010,6010,6010,6010,30
20230725,150500,112839660,6020,6020,6020,6020,0
20230725,150400,112839660,6020,6020,6020,6020,0
20230725,150300,112839660,6020,6020,6020,6020,17
20230725,150200,112737320,6010,6010,6010,6010,230
20230725,150100,111355020,6010,6010,6010,6010,26
20230725,150000,111198760,6010,6010,6010,6010,0
20230725,145900,111198760,6010,6010,6010,6010,978
20230725,145800,105320980,6020,6020,6020,6020,0
20230725,145700,105320980,6020,6020,6020,6020,0
20230725,145600,105320980,6020,6020,6020,6020,4
20230725,145500,105296900,6020,6020,6020,6020,0
20230725,145400,105296900,6020,6020,6020,6020,0
20230725,145300,105296900,6020,6020,6020,6020,0
20230725,145200,105296900,6020,6010,6020,6010,25
20230725,145100,105146550,6010,6010,6010,6010,0
20230725,145000,105146550,6010,6010,6010,6010,11
20230725,144900,105080440,5990,5990,5990,5990,0
20230725,144800,105080440,5990,5990,5990,5990,20
20230725,144700,104960640,5980,5980,5980,5980,0
20230725,144600,104960640,5980,5980,5980,5980,0
20230725,144500,104960640,5980,5980,5980,5980,0
20230725,144400,104960640,5980,5980,5980,5980,0
20230725,144300,104960640,5980,5980,5980,5980,0
20230725,144200,104960640,5980,5980,5980,5980,0
20230725,144100,104960640,5980,5980,5980,5980,0
20230725,144000,104960640,5980,5980,5980,5980,0
20230725,143900,104960640,5980,5980,5980,5980,100
20230725,143800,104362640,5980,5980,5980,5980,0
20230725,143700,104362640,5980,5980,5980,5980,0
20230725,143600,104362640,5980,5980,5980,5980,0
20230725,143500,104362640,5980,5980,5980,5980,0
20230725,143400,104362640,5980,5980,5980,5980,0
20230725,143300,104362640,5980,5980,5980,5980,0
20230725,143200,104362640,5980,5980,5980,5980,0
20230725,143100,104362640,5980,5980,5980,5980,0
20230725,143000,104362640,5980,5980,5980,5980,0
20230725,142900,104362640,5980,5980,5980,5980,50
20230725,142800,104063640,5980,5980,5980,5980,0
20230725,142700,104063640,5980,5990,5990,5980,30
20230725,142600,103884230,6000,6000,6000,6000,0
20230725,142500,103884230,6000,6000,6000,6000,1
20230725,142400,103878230,6000,6000,6000,6000,0
20230725,142300,103878230,6000,6000,6000,6000,0
20230725,142200,103878230,6000,6000,6000,6000,0
20230725,142100,103878230,6000,6000,6000,6000,1
20230725,142000,103872230,6020,6020,6020,6020,0
20230725,141900,103872230,6020,6020,6020,6020,0
20230725,141800,103872230,6020,6020,6020,6020,0
20230725,141700,103872230,6020,6020,6020,6020,0
20230725,141600,103872230,6020,6020,6020,6020,1
20230725,141500,103866210,6020,6020,6020,6020,0
20230725,141400,103866210,6020,6020,6020,6020,0
20230725,141300,103866210,6020,6000,6020,6000,29
20230725,141200,103691700,5970,5970,5970,5970,0
20230725,141100,103691700,5970,5980,5980,5970,15
20230725,141000,103602130,5980,5980,5980,5980,0
20230725,140900,103602130,5980,5980,5980,5980,5
20230725,140800,103572230,6000,6000,6000,6000,0
20230725,140700,103572230,6000,6000,6000,6000,0
20230725,140600,103572230,6000,6000,6000,6000,3
20230725,140500,103554230,6000,6000,6000,6000,33
20230725,140400,103356230,5970,5970,5970,5970,0
20230725,140300,103356230,5970,5970,5970,5970,0
20230725,140200,103356230,5970,5970,5970,5970,0
20230725,140100,103356230,5970,5970,5970,5970,10
20230725,140000,103296530,5970,5970,5970,5970,50
20230725,135900,102998030,5970,5970,5970,5970,0
20230725,135800,102998030,5970,5970,5970,5970,0
20230725,135700,102998030,5970,5970,5970,5970,0
20230725,135600,102998030,5970,5970,5970,5970,0
20230725,135500,102998030,5970,5970,5970,5970,0
20230725,135400,102998030,5970,5970,5970,5970,0
20230725,135300,102998030,5970,5970,5970,5970,0
20230725,135200,102998030,5970,5970,5970,5970,0
20230725,135100,102998030,5970,5970,5970,5970,0
20230725,135000,102998030,5970,5970,5970,5970,0
20230725,134900,102998030,5970,5970,5970,5970,0
20230725,134800,102998030,5970,5970,5970,5970,507
20230725,134700,99971240,5990,6000,6000,5990,13
20230725,134600,99893320,6010,6010,6010,6010,0
20230725,134500,99893320,6010,6010,6010,6010,0
20230725,134400,99893320,6010,6010,6010,6010,0
20230725,134300,99893320,6010,6010,6010,6010,0
20230725,134200,99893320,6010,6010,6010,6010,0
20230725,134100,99893320,6010,6010,6010,6010,0
20230725,134000,99893320,6010,6010,6010,6010,0
20230725,133900,99893320,6010,6010,6010,6010,0
20230725,133800,99893320,6010,6010,6010,6010,0
20230725,133700,99893320,6010,6010,6010,6010,0
20230725,133600,99893320,6010,6010,6010,6010,0
20230725,133500,99893320,6010,6010,6010,6010,0
20230725,133400,99893320,6010,6010,6010,6010,167
20230725,133300,98889650,6000,6000,6000,6000,0
20230725,133200,98889650,6000,6000,6000,6000,8
20230725,133100,98841650,5990,5990,5990,5990,10
20230725,133000,98781750,6010,6010,6010,6010,34
20230725,132900,98577410,5990,5990,5990,5990,0
20230725,132800,98577410,5990,5990,5990,5990,1
20230725,132700,98571420,6010,6010,6010,6010,0
20230725,132600,98571420,6010,6010,6010,6010,0
20230725,132500,98571420,6010,6010,6010,6010,0
20230725,132400,98571420,6010,6010,6010,6010,0
20230725,132300,98571420,6010,5980,6010,5980,582
20230725,132200,95091030,5970,5970,5970,5970,0
20230725,132100,95091030,5970,5970,5970,5970,347
20230725,132000,93019440,5960,5960,5960,5960,0
20230725,131900,93019440,5960,5960,5960,5960,0
20230725,131800,93019440,5960,5960,5960,5960,0
20230725,131700,93019440,5960,5960,5960,5960,0
20230725,131600,93019440,5960,5960,5960,5960,0
20230725,131500,93019440,5960,5960,5960,5960,168
20230725,131400,92018160,5950,5950,5950,5950,0
20230725,131300,92018160,5950,5950,5950,5950,0
20230725,131200,92018160,5950,5950,5950,5950,0
20230725,131100,92018160,5950,5950,5950,5950,76
20230725,131000,91565960,5950,5950,5950,5950,0
20230725,130900,91565960,5950,5950,5950,5950,0
20230725,130800,91565960,5950,5950,5950,5950,0
20230725,130700,91565960,5950,5950,5950,5950,0
20230725,130600,91565960,5950,5950,5950,5950,0
20230725,130500,91565960,5950,5950,5950,5950,0
20230725,130400,91565960,5950,5950,5950,5950,0
20230725,130300,91565960,5950,5950,5950,5950,0
20230725,130200,91565960,5950,5950,5950,5950,0
20230725,130100,91565960,5950,5950,5950,5950,350
20230725,130000,89483460,5930,5930,5930,5930,680
20230725,125900,85451060,5950,5950,5950,5950,0
20230725,125800,85451060,5950,5950,5950,5950,0
20230725,125700,85451060,5950,5950,5950,5950,0
20230725,125600,85451060,5950,5950,5950,5950,0
20230725,125500,85451060,5950,5930,5950,5930,62
20230725,125400,85083380,5940,5940,5940,5940,0
20230725,125300,85083380,5940,5940,5940,5940,0
20230725,125200,85083380,5940,5940,5940,5940,550
20230725,125100,81816380,5960,5960,5960,5960,0
20230725,125000,81816380,5960,5960,5960,5960,0
20230725,124900,81816380,5960,5960,5960,5960,0
20230725,124800,81816380,5960,5960,5960,5960,0
20230725,124700,81816380,5960,5960,5960,5960,0
20230725,124600,81816380,5960,5940,5960,5940,121
20230725,124500,81097000,5960,5960,5960,5960,0
20230725,124400,81097000,5960,5960,5960,5960,0
20230725,124300,81097000,5960,5960,5960,5960,0
20230725,124200,81097000,5960,5960,5960,5960,3
20230725,124100,81079120,5960,5960,5960,5960,0
20230725,124000,81079120,5960,5960,5960,5960,0
20230725,123900,81079120,5960,5960,5960,5960,0
20230725,123800,81079120,5960,5960,5960,5960,0
20230725,123700,81079120,5960,5960,5960,5960,0
20230725,123600,81079120,5960,5960,5960,5960,0
20230725,123500,81079120,5960,5960,5960,5960,0
20230725,123400,81079120,5960,5960,5960,5960,0
20230725,123300,81079120,5960,5960,5960,5960,0
20230725,123200,81079120,5960,5960,5960,5960,0
20230725,123100,81079120,5960,5960,5960,5960,0
20230725,123000,81079120,5960,5960,5960,5960,0
20230725,122900,81079120,5960,5960,5960,5960,0
20230725,122800,81079120,5960,5960,5960,5960,0
20230725,122700,81079120,5960,5960,5960,5960,0
20230725,122600,81079120,5960,5960,5960,5960,1
20230725,122500,81073160,5950,5950,5950,5950,0
20230725,122400,81073160,5950,5950,5950,5950,0
20230725,122300,81073160,5950,5950,5950,5950,0
20230725,122200,81073160,5950,5950,5950,5950,0
20230725,122100,81073160,5950,5950,5950,5950,0
20230725,122000,81073160,5950,5950,5950,5950,0
20230725,121900,81073160,5950,5950,5950,5950,0
20230725,121800,81073160,5950,5950,5950,5950,0
20230725,121700,81073160,5950,5950,5950,5950,0
20230725,121600,81073160,5950,5950,5950,5950,2
20230725,121500,81061260,5960,5980,5980,5930,2781
20230725,121400,64525960,5980,5980,5980,5980,0
20230725,121300,64525960,5980,5980,5980,5980,0
20230725,121200,64525960,5980,5980,5980,5980,0
20230725,121100,64525960,5980,5980,5980,5980,70
20230725,121000,64107360,5980,5980,5980,5980,0
20230725,120900,64107360,5980,5980,5980,5980,0
20230725,120800,64107360,5980,5980,5980,5980,0
20230725,120700,64107360,5980,5980,5980,5980,5
20230725,120600,64077460,5980,5980,5980,5980,0
20230725,120500,64077460,5980,5980,5980,5980,1
20230725,120400,64071480,6020,6020,6020,6020,0
20230725,120300,64071480,6020,6020,6020,6020,0
20230725,120200,64071480,6020,6020,6020,6020,0
20230725,120100,64071480,6020,6020,6020,6020,0
20230725,120000,64071480,6020,6020,6020,6020,0
20230725,115900,64071480,6020,6020,6020,6020,0
20230725,115800,64071480,6020,6020,6020,6020,0
20230725,115700,64071480,6020,6020,6020,6020,0
20230725,115600,64071480,6020,6020,6020,6020,0
20230725,115500,64071480,6020,6020,6020,6020,0
20230725,115400,64071480,6020,6020,6020,6020,0
20230725,115300,64071480,6020,6020,6020,6020,0
20230725,115200,64071480,6020,5980,6020,5980,5
20230725,115100,64041540,5980,5970,5980,5970,4
20230725,115000,64017630,5980,5980,5980,5980,0
20230725,114900,64017630,5980,5980,5980,5980,0
20230725,114800,64017630,5980,5980,5980,5980,0
20230725,114700,64017630,5980,5980,5980,5980,0
20230725,114600,64017630,5980,5980,5980,5980,0
20230725,114500,64017630,5980,5980,5980,5980,34
20230725,114400,63814310,5940,5940,5940,5940,1
20230725,114300,63808370,5980,5980,5980,5980,1
20230725,114200,63802390,5980,5980,6020,5980,6
20230725,114100,63766430,6020,6000,6020,6000,12
20230725,114000,63694400,5990,5990,5990,5990,45
20230725,113900,63424850,5980,5980,5980,5980,207
20230725,113800,62186990,5970,5970,5970,5970,0
20230725,113700,62186990,5970,5970,5970,5970,0
20230725,113600,62186990,5970,5970,5970,5970,0
20230725,113500,62186990,5970,5970,5970,5970,356
20230725,113400,60061670,5950,5950,5950,5950,0
20230725,113300,60061670,5950,5950,5950,5950,0
20230725,113200,60061670,5950,5950,5950,5950,0
20230725,113100,60061670,5950,5950,5950,5950,0
20230725,113000,60061670,5950,5950,5950,5950,0
20230725,112900,60061670,5950,5950,5950,5950,0
20230725,112800,60061670,5950,5950,5950,5950,629
20230725,112700,56319120,5950,5950,5950,5950,66
20230725,112600,55926420,5950,5950,5950,5950,0
20230725,112500,55926420,5950,5950,5950,5950,1
20230725,112400,55920470,5950,5950,5950,5950,0
20230725,112300,55920470,5950,5950,5950,5950,0
20230725,112200,55920470,5950,5950,5950,5950,0
20230725,112100,55920470,5950,5950,5950,5950,0
20230725,112000,55920470,5950,5950,5950,5950,34
20230725,111900,55718170,5950,5950,5950,5950,0
20230725,111800,55718170,5950,5950,5950,5950,0
20230725,111700,55718170,5950,5950,5950,5950,0
20230725,111600,55718170,5950,5950,5950,5950,0
20230725,111500,55718170,5950,5950,5950,5950,0
20230725,111400,55718170,5950,5950,5950,5950,0
20230725,111300,55718170,5950,5950,5950,5950,50
20230725,111200,55420670,5950,5950,5950,5950,0
20230725,111100,55420670,5950,5950,5950,5950,9
20230725,111000,55367120,5950,5950,5950,5950,0
20230725,110900,55367120,5950,5950,5950,5950,0
20230725,110800,55367120,5950,5950,5950,5950,0
20230725,110700,55367120,5950,5950,5950,5950,0
20230725,110600,55367120,5950,5950,5950,5950,3
20230725,110500,55349270,5950,5950,5950,5950,0
20230725,110400,55349270,5950,5950,5950,5950,0
20230725,110300,55349270,5950,5950,5950,5950,0
20230725,110200,55349270,5950,5950,5950,5950,0
20230725,110100,55349270,5950,5950,5950,5950,0
20230725,110000,55349270,5950,5950,5950,5950,0
20230725,105900,55349270,5950,5950,5950,5950,0
20230725,105800,55349270,5950,5950,5950,5950,0
20230725,105700,55349270,5950,5950,5950,5950,0
20230725,105600,55349270,5950,5950,5950,5950,0
20230725,105500,55349270,5950,5950,5950,5950,0
20230725,105400,55349270,5950,5950,5950,5950,0
20230725,105300,55349270,5950,5950,5950,5950,0
20230725,105200,55349270,5950,5950,5950,5950,0
20230725,105100,55349270,5950,5950,5950,5950,3
20230725,105000,55331420,5940,5940,5940,5940,0
20230725,104900,55331420,5940,5940,5940,5940,0
20230725,104800,55331420,5940,5940,5940,5940,170
20230725,104700,54321620,5950,5950,5950,5950,1208
20230725,104600,47134020,5950,5950,5950,5950,0
20230725,104500,47134020,5950,5950,5950,5950,0
20230725,104400,47134020,5950,5950,5950,5950,0
20230725,104300,47134020,5950,5950,5950,5950,1005
20230725,104200,41154270,5950,5950,5950,5950,0
20230725,104100,41154270,5950,5950,5950,5950,0
20230725,104000,41154270,5950,5950,5950,5950,34
20230725,103900,40951970,5940,5940,5940,5940,60
20230725,103800,40595570,5940,5940,5940,5940,0
20230725,103700,40595570,5940,5940,5940,5940,0
20230725,103600,40595570,5940,5940,5940,5940,0
20230725,103500,40595570,5940,5940,5940,5940,0
20230725,103400,40595570,5940,5940,5940,5940,295
20230725,103300,38843270,5930,5930,5930,5930,0
20230725,103200,38843270,5930,5930,5930,5930,33
20230725,103100,38647580,5940,5940,5940,5940,0
20230725,103000,38647580,5940,5940,5940,5940,0
20230725,102900,38647580,5940,5940,5940,5940,0
20230725,102800,38647580,5940,5940,5940,5940,0
20230725,102700,38647580,5940,5940,5940,5940,0
20230725,102600,38647580,5940,5940,5940,5940,0
20230725,102500,38647580,5940,5940,5940,5940,2
20230725,102400,38635700,5930,5930,5930,5930,0
20230725,102300,38635700,5930,5930,5930,5930,226
20230725,102200,37295520,5940,5940,5940,5940,0
20230725,102100,37295520,5940,5940,5940,5940,2
20230725,102000,37283640,5940,5940,5940,5940,1738
20230725,101900,26959920,5940,5940,5940,5940,0
20230725,101800,26959920,5940,5940,5940,5940,5
20230725,101700,26930220,5950,5950,5950,5950,0
20230725,101600,26930220,5950,5950,5950,5950,0
20230725,101500,26930220,5950,5950,5950,5950,34
20230725,101400,26727920,5950,5950,5950,5950,150
20230725,101300,25835420,5950,5950,5950,5950,0
20230725,101200,25835420,5950,5950,5950,5950,0
20230725,101100,25835420,5950,5950,5950,5950,0
20230725,101000,25835420,5950,5950,5950,5950,0
20230725,100900,25835420,5950,5950,5950,5950,0
20230725,100800,25835420,5950,5950,5950,5950,1
20230725,100700,25829470,5950,5950,5950,5950,22
20230725,100600,25698570,5940,5940,5940,5940,0
20230725,100500,25698570,5940,5940,5940,5940,82
20230725,100400,25211490,5940,5940,5940,5940,0
20230725,100300,25211490,5940,5940,5940,5940,0
20230725,100200,25211490,5940,5940,5940,5940,0
20230725,100100,25211490,5940,5940,5940,5940,0
20230725,100000,25211490,5940,5940,5940,5940,50
20230725,095900,24914490,5950,5950,5950,5950,10
20230725,095800,24854990,5940,5940,5940,5940,0
20230725,095700,24854990,5940,5940,5940,5940,0
20230725,095600,24854990,5940,5940,5940,5940,0
20230725,095500,24854990,5940,5940,5940,5940,1
20230725,095400,24849050,5940,5940,5940,5940,0
20230725,095300,24849050,5940,5940,5940,5940,5
20230725,095200,24819350,5950,5950,5950,5950,20
20230725,095100,24700350,5950,5950,5950,5950,0
20230725,095000,24700350,5950,5950,5950,5950,0
20230725,094900,24700350,5950,5950,5950,5950,0
20230725,094800,24700350,5950,5940,5950,5940,988
20230725,094700,18824630,5940,5940,5940,5940,139
20230725,094600,17998970,5940,5940,5940,5940,0
20230725,094500,17998970,5940,5940,5940,5940,20
20230725,094400,17880170,5940,5940,5940,5940,0
20230725,094300,17880170,5940,5930,5940,5930,12
20230725,094200,17808960,5920,5920,5920,5920,1
20230725,094100,17803040,5930,5930,5930,5930,103
20230725,094000,17192250,5940,5940,5940,5940,0
20230725,093900,17192250,5940,5940,5940,5940,413
20230725,093800,14739030,5940,5940,5940,5940,0
20230725,093700,14739030,5940,5940,5940,5940,0
20230725,093600,14739030,5940,5940,5940,5940,0
20230725,093500,14739030,5940,5940,5940,5940,0
20230725,093400,14739030,5940,5940,5940,5940,2
20230725,093300,14727150,5940,5940,5940,5940,0
20230725,093200,14727150,5940,5940,5940,5940,0
20230725,093100,14727150,5940,5940,5940,5940,5
20230725,093000,14697450,5940,5940,5940,5940,0
20230725,092900,14697450,5940,5940,5940,5940,6
20230725,092800,14661810,5950,5940,5950,5930,105
20230725,092700,14039030,5930,5930,5930,5930,0
20230725,092600,14039030,5930,5940,5940,5930,50
20230725,092500,13742190,5940,5940,5940,5940,50
20230725,092400,13445190,5930,5940,5940,5930,87
20230725,092300,12928910,5920,5920,5920,5920,0
20230725,092200,12928910,5920,5920,5920,5920,105
20230725,092100,12307310,5940,5940,5940,5940,0
20230725,092000,12307310,5940,5940,5940,5940,0
20230725,091900,12307310,5940,5940,5940,5940,3
20230725,091800,12289490,5940,5940,5940,5940,50
20230725,091700,11992490,5920,5920,5920,5920,0
20230725,091600,11992490,5920,5920,5920,5920,0
20230725,091500,11992490,5920,5920,5920,5920,0
20230725,091400,11992490,5920,5920,5920,5920,100
20230725,091300,11400490,5950,5950,5950,5950,0
20230725,091200,11400490,5950,5950,5950,5950,0
20230725,091100,11400490,5950,5950,5950,5950,30
20230725,091000,11221990,5950,5910,5950,5910,101
20230725,090900,10625040,5900,5930,5940,5900,640
20230725,090800,6839670,5930,5930,5930,5930,0
20230725,090700,6839670,5930,5930,5930,5930,100
20230725,090600,6246670,5930,5930,5930,5930,126
20230725,090500,5499490,5940,5940,5960,5940,76
20230725,090400,5047370,5960,5980,5980,5960,229
20230725,090300,3681170,6040,6040,6040,6040,10
20230725,090200,3620770,6040,5960,6040,5940,302
20230725,090100,1809180,5990,5990,5990,5990,0
20230725,090000,1809180,5990,5960,5990,5960,303