KissMeData/024090/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,190700,46730360,11800,11800,11800,11800,157
20240725,190600,46730360,11800,11800,11800,11800,0
20240725,190500,46730360,11800,11800,11800,11800,0
20240725,190400,46730360,11800,11800,11800,11800,0
20240725,190300,46730360,11800,11800,11800,11800,0
20240725,190200,46730360,11800,11800,11800,11800,0
20240725,190100,46730360,11800,11800,11800,11800,0
20240725,190000,46730360,11800,11800,11800,11800,0
20240725,185900,46730360,11800,11800,11800,11800,0
20240725,185800,46730360,11800,11800,11800,11800,0
20240725,185700,46730360,11800,11800,11800,11800,0
20240725,185600,46730360,11800,11800,11800,11800,0
20240725,185500,46730360,11800,11800,11800,11800,0
20240725,185400,46730360,11800,11800,11800,11800,0
20240725,185300,46730360,11800,11800,11800,11800,0
20240725,185200,46730360,11800,11800,11800,11800,0
20240725,185100,46730360,11800,11800,11800,11800,0
20240725,185000,46730360,11800,11800,11800,11800,0
20240725,184900,46730360,11800,11800,11800,11800,0
20240725,184800,46730360,11800,11800,11800,11800,0
20240725,184700,46730360,11800,11800,11800,11800,0
20240725,184600,46730360,11800,11800,11800,11800,0
20240725,184500,46730360,11800,11800,11800,11800,0
20240725,184400,46730360,11800,11800,11800,11800,0
20240725,184300,46730360,11800,11800,11800,11800,0
20240725,184200,46730360,11800,11800,11800,11800,0
20240725,184100,46730360,11800,11800,11800,11800,0
20240725,184000,46730360,11800,11800,11800,11800,0
20240725,183900,46730360,11800,11800,11800,11800,0
20240725,183800,46730360,11800,11800,11800,11800,0
20240725,183700,46730360,11800,11800,11800,11800,157
20240725,183600,46730360,11800,11800,11800,11800,0
20240725,183500,46730360,11800,11800,11800,11800,0
20240725,183400,46730360,11800,11800,11800,11800,0
20240725,183300,46730360,11800,11800,11800,11800,0
20240725,183200,46730360,11800,11800,11800,11800,0
20240725,183100,46730360,11800,11800,11800,11800,0
20240725,183000,46730360,11800,11800,11800,11800,0
20240725,182900,46730360,11800,11800,11800,11800,0
20240725,182800,46730360,11800,11800,11800,11800,0
20240725,182700,46730360,11800,11800,11800,11800,0
20240725,182600,46730360,11800,11800,11800,11800,0
20240725,182500,46730360,11800,11800,11800,11800,0
20240725,182400,46730360,11800,11800,11800,11800,0
20240725,182300,46730360,11800,11800,11800,11800,0
20240725,182200,46730360,11800,11800,11800,11800,0
20240725,182100,46730360,11800,11800,11800,11800,0
20240725,182000,46730360,11800,11800,11800,11800,0
20240725,181900,46730360,11800,11800,11800,11800,0
20240725,181800,46730360,11800,11800,11800,11800,0
20240725,181700,46730360,11800,11800,11800,11800,0
20240725,181600,46730360,11800,11800,11800,11800,0
20240725,181500,46730360,11800,11800,11800,11800,0
20240725,181400,46730360,11800,11800,11800,11800,0
20240725,181300,46730360,11800,11800,11800,11800,0
20240725,181200,46730360,11800,11800,11800,11800,0
20240725,181100,46730360,11800,11800,11800,11800,0
20240725,181000,46730360,11800,11800,11800,11800,0
20240725,180900,46730360,11800,11800,11800,11800,0
20240725,180800,46730360,11800,11800,11800,11800,0
20240725,180700,46730360,11800,11800,11800,11800,157
20240725,180600,46730360,11800,11800,11800,11800,0
20240725,180500,46730360,11800,11800,11800,11800,0
20240725,180400,46730360,11800,11800,11800,11800,0
20240725,180300,46730360,11800,11800,11800,11800,0
20240725,180200,46730360,11800,11800,11800,11800,0
20240725,180100,46730360,11800,11800,11800,11800,0
20240725,180000,46730360,11800,11800,11800,11800,0
20240725,175900,46730360,11800,11800,11800,11800,0
20240725,175800,46730360,11800,11800,11800,11800,0
20240725,175700,46730360,11800,11800,11800,11800,0
20240725,175600,46730360,11800,11800,11800,11800,0
20240725,175500,46730360,11800,11800,11800,11800,0
20240725,175400,46730360,11800,11800,11800,11800,0
20240725,175300,46730360,11800,11800,11800,11800,0
20240725,175200,46730360,11800,11800,11800,11800,0
20240725,175100,46730360,11800,11800,11800,11800,0
20240725,175000,46730360,11800,11800,11800,11800,0
20240725,174900,46730360,11800,11800,11800,11800,0
20240725,174800,46730360,11800,11800,11800,11800,0
20240725,174700,46730360,11800,11800,11800,11800,0
20240725,174600,46730360,11800,11800,11800,11800,0
20240725,174500,46730360,11800,11800,11800,11800,0
20240725,174400,46730360,11800,11800,11800,11800,0
20240725,174300,46730360,11800,11800,11800,11800,0
20240725,174200,46730360,11800,11800,11800,11800,0
20240725,174100,46730360,11800,11800,11800,11800,0
20240725,174000,46730360,11800,11800,11800,11800,0
20240725,173900,46730360,11800,11800,11800,11800,0
20240725,173800,46730360,11800,11800,11800,11800,0
20240725,173700,46730360,11800,11800,11800,11800,157
20240725,173600,46730360,11800,11800,11800,11800,0
20240725,173500,46730360,11800,11800,11800,11800,0
20240725,173400,46730360,11800,11800,11800,11800,0
20240725,173300,46730360,11800,11800,11800,11800,0
20240725,173200,46730360,11800,11800,11800,11800,0
20240725,173100,46730360,11800,11800,11800,11800,0
20240725,173000,46730360,11800,11800,11800,11800,0
20240725,172900,46730360,11800,11800,11800,11800,0
20240725,172800,46730360,11800,11800,11800,11800,0
20240725,172700,46730360,11800,11800,11800,11800,0
20240725,172600,46730360,11800,11800,11800,11800,0
20240725,172500,46730360,11800,11800,11800,11800,0
20240725,172400,46730360,11800,11800,11800,11800,0
20240725,172300,46730360,11800,11800,11800,11800,0
20240725,172200,46730360,11800,11800,11800,11800,0
20240725,172100,46730360,11800,11800,11800,11800,0
20240725,172000,46730360,11800,11800,11800,11800,0
20240725,171900,46730360,11800,11800,11800,11800,0
20240725,171800,46730360,11800,11800,11800,11800,0
20240725,171700,46730360,11800,11800,11800,11800,0
20240725,171600,46730360,11800,11800,11800,11800,0
20240725,171500,46730360,11800,11800,11800,11800,0
20240725,171400,46730360,11800,11800,11800,11800,0
20240725,171300,46730360,11800,11800,11800,11800,0
20240725,171200,46730360,11800,11800,11800,11800,0
20240725,171100,46730360,11800,11800,11800,11800,0
20240725,171000,46730360,11800,11800,11800,11800,0
20240725,170900,46730360,11800,11800,11800,11800,0
20240725,170800,46730360,11800,11800,11800,11800,0
20240725,170700,46730360,11800,11800,11800,11800,157
20240725,170600,46730360,11800,11800,11800,11800,0
20240725,170500,46730360,11800,11800,11800,11800,0
20240725,170400,46730360,11800,11800,11800,11800,0
20240725,170300,46730360,11800,11800,11800,11800,0
20240725,170200,46730360,11800,11800,11800,11800,0
20240725,170100,46730360,11800,11800,11800,11800,0
20240725,170000,46730360,11800,11800,11800,11800,0
20240725,165900,46730360,11800,11800,11800,11800,0
20240725,165800,46730360,11800,11800,11800,11800,0
20240725,165700,46730360,11800,11800,11800,11800,0
20240725,165600,46730360,11800,11800,11800,11800,0
20240725,165500,46730360,11800,11800,11800,11800,0
20240725,165400,46730360,11800,11800,11800,11800,0
20240725,165300,46730360,11800,11800,11800,11800,0
20240725,165200,46730360,11800,11800,11800,11800,0
20240725,165100,46730360,11800,11800,11800,11800,0
20240725,165000,46730360,11800,11800,11800,11800,0
20240725,164900,46730360,11800,11800,11800,11800,0
20240725,164800,46730360,11800,11800,11800,11800,0
20240725,164700,46730360,11800,11800,11800,11800,0
20240725,164600,46730360,11800,11800,11800,11800,0
20240725,164500,46730360,11800,11800,11800,11800,0
20240725,164400,46730360,11800,11800,11800,11800,0
20240725,164300,46730360,11800,11800,11800,11800,0
20240725,164200,46730360,11800,11800,11800,11800,0
20240725,164100,46730360,11800,11800,11800,11800,0
20240725,164000,46730360,11800,11800,11800,11800,0
20240725,163900,46730360,11800,11800,11800,11800,0
20240725,163800,46730360,11800,11800,11800,11800,0
20240725,163700,46730360,11800,11800,11800,11800,157
20240725,163600,46730360,11800,11800,11800,11800,0
20240725,163500,46730360,11800,11800,11800,11800,0
20240725,163400,46730360,11800,11800,11800,11800,0
20240725,163300,46730360,11800,11800,11800,11800,0
20240725,163200,46730360,11800,11800,11800,11800,0
20240725,163100,46730360,11800,11800,11800,11800,0
20240725,163000,46730360,11800,11800,11800,11800,0
20240725,162900,46730360,11800,11800,11800,11800,0
20240725,162800,46730360,11800,11800,11800,11800,0
20240725,162700,46730360,11800,11800,11800,11800,0
20240725,162600,46730360,11800,11800,11800,11800,0
20240725,162500,46730360,11800,11800,11800,11800,0
20240725,162400,46730360,11800,11800,11800,11800,0
20240725,162300,46730360,11800,11800,11800,11800,0
20240725,162200,46730360,11800,11800,11800,11800,0
20240725,162100,46730360,11800,11800,11800,11800,0
20240725,162000,46730360,11800,11800,11800,11800,0
20240725,161900,46730360,11800,11800,11800,11800,0
20240725,161800,46730360,11800,11800,11800,11800,0
20240725,161700,46730360,11800,11800,11800,11800,0
20240725,161600,46730360,11800,11800,11800,11800,0
20240725,161500,46730360,11800,11800,11800,11800,0
20240725,161400,46730360,11800,11800,11800,11800,0
20240725,161300,46730360,11800,11800,11800,11800,0
20240725,161200,46730360,11800,11800,11800,11800,0
20240725,161100,46730360,11800,11800,11800,11800,0
20240725,161000,46730360,11800,11800,11800,11800,0
20240725,160900,46730360,11800,11800,11800,11800,0
20240725,160800,46730360,11800,11800,11800,11800,0
20240725,160700,46730360,11800,11800,11800,11800,157
20240725,160600,46730360,11800,11800,11800,11800,0
20240725,160500,46730360,11800,11800,11800,11800,0
20240725,160400,46730360,11800,11800,11800,11800,0
20240725,160300,46730360,11800,11800,11800,11800,0
20240725,160200,46730360,11800,11800,11800,11800,0
20240725,160100,46730360,11800,11800,11800,11800,0
20240725,160000,46730360,11800,11800,11800,11800,0
20240725,155900,46730360,11800,11800,11800,11800,0
20240725,155800,46730360,11800,11800,11800,11800,0
20240725,155700,46730360,11800,11800,11800,11800,0
20240725,155600,46730360,11800,11800,11800,11800,0
20240725,155500,46730360,11800,11800,11800,11800,0
20240725,155400,46730360,11800,11800,11800,11800,0
20240725,155300,46730360,11800,11800,11800,11800,0
20240725,155200,46730360,11800,11800,11800,11800,0
20240725,155100,46730360,11800,11800,11800,11800,0
20240725,155000,46730360,11800,11800,11800,11800,0
20240725,154900,46730360,11800,11800,11800,11800,0
20240725,154800,46730360,11800,11800,11800,11800,0
20240725,154700,46730360,11800,11800,11800,11800,0
20240725,154600,46730360,11800,11800,11800,11800,0
20240725,154500,46730360,11800,11800,11800,11800,0
20240725,154400,46730360,11800,11800,11800,11800,0
20240725,154300,46730360,11800,11800,11800,11800,0
20240725,154200,46730360,11800,11800,11800,11800,0
20240725,154100,46730360,11800,11800,11800,11800,0
20240725,154000,46730360,11800,11800,11800,11800,0
20240725,153900,46730360,11800,11800,11800,11800,0
20240725,153800,46730360,11800,11800,11800,11800,0
20240725,153700,46730360,11800,11800,11800,11800,157
20240725,153600,46730360,11800,11800,11800,11800,0
20240725,153500,46730360,11800,11800,11800,11800,0
20240725,153400,46730360,11800,11800,11800,11800,0
20240725,153300,46730360,11800,11800,11800,11800,0
20240725,153200,46730360,11800,11800,11800,11800,0
20240725,153100,46730360,11800,11800,11800,11800,0
20240725,153000,46730360,11800,11800,11800,11800,157
20240725,152900,44877760,11810,11810,11810,11810,0
20240725,152800,44877760,11810,11810,11810,11810,0
20240725,152700,44877760,11810,11810,11810,11810,0
20240725,152600,44877760,11810,11810,11810,11810,0
20240725,152500,44877760,11810,11810,11810,11810,0
20240725,152400,44877760,11810,11810,11810,11810,0
20240725,152300,44877760,11810,11810,11810,11810,0
20240725,152200,44877760,11810,11810,11810,11810,0
20240725,152100,44877760,11810,11810,11810,11810,0
20240725,152000,44877760,11810,11810,11810,11810,0
20240725,151900,44877760,11810,11810,11810,11810,0
20240725,151800,44877760,11810,11890,11890,11810,34
20240725,151700,44473820,11820,11820,11820,11820,13
20240725,151600,44320160,11830,11830,11830,11830,2
20240725,151500,44296500,11910,11910,11910,11910,0
20240725,151400,44296500,11910,11910,11910,11910,0
20240725,151300,44296500,11910,11910,11910,11910,0
20240725,151200,44296500,11910,11910,11910,11910,0
20240725,151100,44296500,11910,11910,11910,11910,0
20240725,151000,44296500,11910,11910,11910,11910,15
20240725,150900,44117850,11920,11920,11920,11920,0
20240725,150800,44117850,11920,11920,11920,11920,0
20240725,150700,44117850,11920,11920,11920,11920,0
20240725,150600,44117850,11920,11920,11920,11920,0
20240725,150500,44117850,11920,11920,11920,11920,0
20240725,150400,44117850,11920,11920,11920,11920,0
20240725,150300,44117850,11920,11920,11920,11920,0
20240725,150200,44117850,11920,11920,11920,11920,0
20240725,150100,44117850,11920,11920,11920,11920,1
20240725,150000,44105930,11810,11810,11810,11810,0
20240725,145900,44105930,11810,11820,11820,11810,6
20240725,145800,44035060,11810,11810,11810,11810,0
20240725,145700,44035060,11810,11810,11810,11810,0
20240725,145600,44035060,11810,11810,11810,11810,0
20240725,145500,44035060,11810,11810,11810,11810,0
20240725,145400,44035060,11810,11810,11810,11810,0
20240725,145300,44035060,11810,11810,11810,11810,0
20240725,145200,44035060,11810,11810,11810,11810,0
20240725,145100,44035060,11810,11810,11810,11810,0
20240725,145000,44035060,11810,11810,11810,11810,0
20240725,144900,44035060,11810,11810,11810,11810,0
20240725,144800,44035060,11810,11810,11810,11810,0
20240725,144700,44035060,11810,11810,11810,11810,0
20240725,144600,44035060,11810,11810,11810,11810,0
20240725,144500,44035060,11810,11810,11810,11810,0
20240725,144400,44035060,11810,11810,11810,11810,0
20240725,144300,44035060,11810,11810,11810,11810,0
20240725,144200,44035060,11810,11810,11810,11810,0
20240725,144100,44035060,11810,11810,11810,11810,0
20240725,144000,44035060,11810,11810,11810,11810,0
20240725,143900,44035060,11810,11810,11810,11810,0
20240725,143800,44035060,11810,11810,11810,11810,0
20240725,143700,44035060,11810,11810,11810,11810,0
20240725,143600,44035060,11810,11810,11810,11810,0
20240725,143500,44035060,11810,11810,11810,11810,0
20240725,143400,44035060,11810,11810,11810,11810,0
20240725,143300,44035060,11810,11810,11810,11810,0
20240725,143200,44035060,11810,11810,11810,11810,0
20240725,143100,44035060,11810,11810,11810,11810,0
20240725,143000,44035060,11810,11810,11810,11810,0
20240725,142900,44035060,11810,11810,11810,11810,0
20240725,142800,44035060,11810,11810,11810,11810,0
20240725,142700,44035060,11810,11810,11810,11810,0
20240725,142600,44035060,11810,11810,11810,11810,0
20240725,142500,44035060,11810,11830,11830,11810,50
20240725,142400,43443770,11920,11920,11920,11920,0
20240725,142300,43443770,11920,11920,11920,11920,0
20240725,142200,43443770,11920,11920,11920,11920,0
20240725,142100,43443770,11920,11920,11920,11920,0
20240725,142000,43443770,11920,11920,11920,11920,4
20240725,141900,43396090,11920,11920,11920,11920,0
20240725,141800,43396090,11920,11920,11920,11920,0
20240725,141700,43396090,11920,11920,11920,11920,0
20240725,141600,43396090,11920,11920,11920,11920,0
20240725,141500,43396090,11920,11920,11920,11920,0
20240725,141400,43396090,11920,11920,11920,11920,0
20240725,141300,43396090,11920,11920,11920,11920,0
20240725,141200,43396090,11920,11920,11920,11920,0
20240725,141100,43396090,11920,11920,11920,11920,0
20240725,141000,43396090,11920,11920,11920,11920,3
20240725,140900,43360330,11920,11920,11920,11920,0
20240725,140800,43360330,11920,11920,11920,11920,0
20240725,140700,43360330,11920,11920,11920,11920,0
20240725,140600,43360330,11920,11920,11920,11920,0
20240725,140500,43360330,11920,11920,11920,11920,0
20240725,140400,43360330,11920,11920,11920,11920,0
20240725,140300,43360330,11920,11920,11920,11920,0
20240725,140200,43360330,11920,11920,11920,11920,0
20240725,140100,43360330,11920,11920,11920,11920,0
20240725,140000,43360330,11920,11920,11920,11920,2
20240725,135900,43336490,11940,11940,11940,11940,0
20240725,135800,43336490,11940,11940,11940,11940,0
20240725,135700,43336490,11940,11940,11940,11940,0
20240725,135600,43336490,11940,11940,11940,11940,0
20240725,135500,43336490,11940,11940,11940,11940,0
20240725,135400,43336490,11940,11940,11940,11940,0
20240725,135300,43336490,11940,11940,11940,11940,0
20240725,135200,43336490,11940,11940,11940,11940,0
20240725,135100,43336490,11940,11940,11940,11940,0
20240725,135000,43336490,11940,11940,11940,11940,7
20240725,134900,43252910,11940,11940,11940,11940,1
20240725,134800,43240970,11830,11830,11830,11830,0
20240725,134700,43240970,11830,11830,11830,11830,9
20240725,134600,43134500,11820,11820,11820,11820,0
20240725,134500,43134500,11820,11820,11820,11820,0
20240725,134400,43134500,11820,11820,11820,11820,30
20240725,134300,42779900,11820,11820,11820,11820,0
20240725,134200,42779900,11820,11820,11820,11820,0
20240725,134100,42779900,11820,11820,11820,11820,0
20240725,134000,42779900,11820,11820,11820,11820,0
20240725,133900,42779900,11820,11820,11820,11820,0
20240725,133800,42779900,11820,11820,11820,11820,0
20240725,133700,42779900,11820,11820,11820,11820,0
20240725,133600,42779900,11820,11820,11820,11820,1
20240725,133500,42768080,11820,11820,11820,11820,62
20240725,133400,42035240,11820,11820,11820,11820,0
20240725,133300,42035240,11820,11820,11820,11820,0
20240725,133200,42035240,11820,11820,11820,11820,20
20240725,133100,41798840,11820,11820,11820,11820,0
20240725,133000,41798840,11820,11820,11820,11820,3
20240725,132900,41763380,11820,11820,11820,11820,0
20240725,132800,41763380,11820,11820,11820,11820,20
20240725,132700,41526980,11820,11820,11820,11820,0
20240725,132600,41526980,11820,11820,11820,11820,0
20240725,132500,41526980,11820,11820,11820,11820,0
20240725,132400,41526980,11820,11820,11820,11820,58
20240725,132300,40841420,11950,11950,11950,11950,0
20240725,132200,40841420,11950,11950,11950,11950,0
20240725,132100,40841420,11950,11950,11950,11950,0
20240725,132000,40841420,11950,11950,11950,11950,13
20240725,131900,40686070,11950,11950,11950,11950,0
20240725,131800,40686070,11950,11950,11950,11950,1
20240725,131700,40674120,11960,11960,11960,11960,0
20240725,131600,40674120,11960,11960,11960,11960,0
20240725,131500,40674120,11960,11960,11960,11960,0
20240725,131400,40674120,11960,11960,11960,11960,0
20240725,131300,40674120,11960,11960,11960,11960,0
20240725,131200,40674120,11960,11960,11960,11960,0
20240725,131100,40674120,11960,11960,11960,11960,0
20240725,131000,40674120,11960,11960,11960,11960,3
20240725,130900,40638240,11960,11960,11960,11960,0
20240725,130800,40638240,11960,11960,11960,11960,0
20240725,130700,40638240,11960,11960,11960,11960,0
20240725,130600,40638240,11960,11960,11960,11960,0
20240725,130500,40638240,11960,11960,11960,11960,13
20240725,130400,40482760,11810,11810,11810,11810,27
20240725,130300,40163890,11810,11810,11810,11810,0
20240725,130200,40163890,11810,11810,11810,11810,0
20240725,130100,40163890,11810,11810,11810,11810,0
20240725,130000,40163890,11810,11810,11810,11810,0
20240725,125900,40163890,11810,11810,11810,11810,1
20240725,125800,40152080,11810,11810,11810,11810,0
20240725,125700,40152080,11810,11810,11810,11810,0
20240725,125600,40152080,11810,11810,11810,11810,1
20240725,125500,40140270,11810,11810,11810,11810,0
20240725,125400,40140270,11810,11810,11810,11810,30
20240725,125300,39785970,11810,11810,11810,11810,0
20240725,125200,39785970,11810,11810,11810,11810,0
20240725,125100,39785970,11810,11810,11810,11810,0
20240725,125000,39785970,11810,11810,11810,11810,0
20240725,124900,39785970,11810,11810,11810,11810,1
20240725,124800,39774160,11810,11810,11810,11810,0
20240725,124700,39774160,11810,11810,11810,11810,0
20240725,124600,39774160,11810,11930,11930,11810,7
20240725,124500,39691130,11810,11810,11810,11810,0
20240725,124400,39691130,11810,11810,11810,11810,31
20240725,124300,39325020,11930,11930,11930,11930,0
20240725,124200,39325020,11930,11790,11930,11790,66
20240725,124100,38544070,11780,11780,11780,11780,0
20240725,124000,38544070,11780,11780,11780,11780,0
20240725,123900,38544070,11780,11780,11780,11780,1
20240725,123800,38532290,11790,11790,11790,11790,0
20240725,123700,38532290,11790,11790,11790,11790,0
20240725,123600,38532290,11790,11790,11790,11790,0
20240725,123500,38532290,11790,11790,11790,11790,0
20240725,123400,38532290,11790,11790,11790,11790,65
20240725,123300,37765940,11790,11790,11790,11790,0
20240725,123200,37765940,11790,11790,11790,11790,0
20240725,123100,37765940,11790,11790,11790,11790,0
20240725,123000,37765940,11790,11790,11790,11790,0
20240725,122900,37765940,11790,11790,11790,11790,1
20240725,122800,37754150,11790,11820,11820,11790,44
20240725,122700,37234130,11820,11820,11820,11820,0
20240725,122600,37234130,11820,11820,11820,11820,2
20240725,122500,37210490,11830,11830,11830,11830,0
20240725,122400,37210490,11830,11830,11830,11830,20
20240725,122300,36973890,11830,11830,11830,11830,0
20240725,122200,36973890,11830,11830,11830,11830,0
20240725,122100,36973890,11830,11830,11830,11830,0
20240725,122000,36973890,11830,11830,11830,11830,0
20240725,121900,36973890,11830,11830,11830,11830,1
20240725,121800,36962060,11830,11830,11830,11830,0
20240725,121700,36962060,11830,11830,11830,11830,0
20240725,121600,36962060,11830,11830,11830,11830,2
20240725,121500,36938400,11880,11880,11880,11880,0
20240725,121400,36938400,11880,11880,11880,11880,2
20240725,121300,36914640,11830,11830,11830,11830,0
20240725,121200,36914640,11830,11830,11830,11830,0
20240725,121100,36914640,11830,11830,11830,11830,0
20240725,121000,36914640,11830,11830,11830,11830,0
20240725,120900,36914640,11830,11830,11830,11830,1
20240725,120800,36902810,11830,11830,11830,11830,0
20240725,120700,36902810,11830,11830,11830,11830,0
20240725,120600,36902810,11830,11830,11830,11830,1
20240725,120500,36890980,11810,11810,11810,11810,0
20240725,120400,36890980,11810,11790,11810,11790,93
20240725,120300,35793370,11770,11770,11770,11770,0
20240725,120200,35793370,11770,11770,11770,11770,0
20240725,120100,35793370,11770,11770,11770,11770,0
20240725,120000,35793370,11770,11770,11770,11770,0
20240725,115900,35793370,11770,11770,11770,11770,1
20240725,115800,35781600,11770,11770,11770,11770,0
20240725,115700,35781600,11770,11770,11770,11770,18
20240725,115600,35569740,11760,11760,11760,11760,2
20240725,115500,35546220,11770,11770,11770,11770,3
20240725,115400,35510910,11770,11770,11770,11770,10
20240725,115300,35393210,11770,11770,11770,11770,0
20240725,115200,35393210,11770,11770,11770,11770,0
20240725,115100,35393210,11770,11770,11770,11770,0
20240725,115000,35393210,11770,11770,11770,11770,0
20240725,114900,35393210,11770,11770,11770,11770,1
20240725,114800,35381440,11770,11770,11770,11770,1
20240725,114700,35369670,11770,11770,11770,11770,0
20240725,114600,35369670,11770,11770,11770,11770,2
20240725,114500,35346130,11800,11800,11800,11800,0
20240725,114400,35346130,11800,11800,11800,11800,4
20240725,114300,35298930,11790,11790,11790,11790,0
20240725,114200,35298930,11790,11790,11790,11790,0
20240725,114100,35298930,11790,11790,11790,11790,0
20240725,114000,35298930,11790,11790,11790,11790,2
20240725,113900,35275350,11800,11790,11800,11790,3
20240725,113800,35239960,11790,11790,11790,11790,0
20240725,113700,35239960,11790,11790,11790,11790,0
20240725,113600,35239960,11790,11790,11790,11790,1
20240725,113500,35228170,11750,11750,11750,11750,0
20240725,113400,35228170,11750,11750,11750,11750,34
20240725,113300,34828670,11750,11750,11750,11750,0
20240725,113200,34828670,11750,11750,11750,11750,0
20240725,113100,34828670,11750,11750,11750,11750,15
20240725,113000,34652420,11750,11750,11750,11750,0
20240725,112900,34652420,11750,11750,11750,11750,2
20240725,112800,34628920,11800,11780,11800,11750,505
20240725,112700,28693620,11800,11810,11810,11800,277
20240725,112600,25424740,11810,11810,11810,11810,1
20240725,112500,25412930,11810,11810,11810,11810,0
20240725,112400,25412930,11810,11810,11810,11810,88
20240725,112300,24373650,11810,11810,11810,11810,0
20240725,112200,24373650,11810,11810,11810,11810,0
20240725,112100,24373650,11810,11810,11810,11810,0
20240725,112000,24373650,11810,11810,11810,11810,0
20240725,111900,24373650,11810,11810,11810,11810,0
20240725,111800,24373650,11810,11810,11810,11810,0
20240725,111700,24373650,11810,11810,11810,11810,0
20240725,111600,24373650,11810,11810,11810,11810,2
20240725,111500,24350030,11840,11840,11840,11840,0
20240725,111400,24350030,11840,11840,11840,11840,0
20240725,111300,24350030,11840,11840,11840,11840,0
20240725,111200,24350030,11840,11840,11840,11840,0
20240725,111100,24350030,11840,11840,11840,11840,0
20240725,111000,24350030,11840,11830,11840,11830,6
20240725,110900,24279010,11840,11840,11840,11840,0
20240725,110800,24279010,11840,11840,11840,11840,0
20240725,110700,24279010,11840,11840,11840,11800,501
20240725,110600,18360910,11840,11840,11840,11840,52
20240725,110500,17745230,11840,11840,11840,11840,0
20240725,110400,17745230,11840,11840,11840,11840,33
20240725,110300,17354510,11840,11840,11840,11840,0
20240725,110200,17354510,11840,11840,11840,11840,0
20240725,110100,17354510,11840,11840,11840,11840,1
20240725,110000,17342670,11850,11850,11850,11850,4
20240725,105900,17295270,11850,11850,11850,11850,43
20240725,105800,16785720,11840,11840,11840,11840,10
20240725,105700,16667320,11840,11850,11850,11840,17
20240725,105600,16466020,11850,11850,11850,11850,1
20240725,105500,16454170,11850,11850,11850,11850,0
20240725,105400,16454170,11850,11850,11850,11850,57
20240725,105300,15778720,11850,11850,11850,11850,0
20240725,105200,15778720,11850,11850,11850,11850,0
20240725,105100,15778720,11850,11850,11850,11850,0
20240725,105000,15778720,11850,11850,11850,11850,0
20240725,104900,15778720,11850,11850,11850,11850,1
20240725,104800,15766870,11850,11850,11850,11850,0
20240725,104700,15766870,11850,11850,11850,11850,0
20240725,104600,15766870,11850,11850,11850,11850,2
20240725,104500,15743170,11850,11850,11850,11850,0
20240725,104400,15743170,11850,11850,11850,11850,1
20240725,104300,15731320,11970,11970,11970,11970,0
20240725,104200,15731320,11970,11970,11970,11970,0
20240725,104100,15731320,11970,11970,11970,11970,0
20240725,104000,15731320,11970,11970,11970,11970,6
20240725,103900,15659500,11980,11840,11980,11840,169
20240725,103800,13638960,11840,11840,11840,11840,0
20240725,103700,13638960,11840,11840,11840,11840,0
20240725,103600,13638960,11840,11840,11840,11840,2
20240725,103500,13615280,11840,11840,11840,11840,0
20240725,103400,13615280,11840,11840,11840,11840,30
20240725,103300,13260080,11840,11840,11840,11840,0
20240725,103200,13260080,11840,11840,11840,11840,0
20240725,103100,13260080,11840,11840,11840,11840,0
20240725,103000,13260080,11840,11840,11840,11840,0
20240725,102900,13260080,11840,11840,11840,11840,1
20240725,102800,13248240,11860,11860,11860,11860,0
20240725,102700,13248240,11860,11860,11860,11860,0
20240725,102600,13248240,11860,11840,11860,11840,17
20240725,102500,13046640,11850,11850,11850,11850,0
20240725,102400,13046640,11850,11850,11850,11850,45
20240725,102300,12513390,11850,11850,11850,11850,0
20240725,102200,12513390,11850,11850,11850,11850,0
20240725,102100,12513390,11850,11850,11850,11850,0
20240725,102000,12513390,11850,11850,11850,11850,0
20240725,101900,12513390,11850,11850,11850,11850,1
20240725,101800,12501540,11850,11850,11850,11850,0
20240725,101700,12501540,11850,11850,11850,11850,0
20240725,101600,12501540,11850,11850,11850,11850,1
20240725,101500,12489690,11850,11850,11850,11850,0
20240725,101400,12489690,11850,11850,11850,11850,90
20240725,101300,11423190,11860,11860,11860,11860,0
20240725,101200,11423190,11860,11860,11860,11860,0
20240725,101100,11423190,11860,11860,11860,11860,0
20240725,101000,11423190,11860,11860,11860,11860,2
20240725,100900,11399470,11850,11850,11850,11850,0
20240725,100800,11399470,11850,11850,11850,11850,0
20240725,100700,11399470,11850,11850,11850,11850,0
20240725,100600,11399470,11850,11850,11850,11850,2
20240725,100500,11375770,11850,11850,11850,11850,0
20240725,100400,11375770,11850,11860,11860,11850,85
20240725,100300,10368490,11860,11860,11860,11860,0
20240725,100200,10368490,11860,11860,11860,11860,0
20240725,100100,10368490,11860,11860,11860,11860,0
20240725,100000,10368490,11860,11860,11860,11860,1
20240725,095900,10356630,11860,11860,11860,11860,1
20240725,095800,10344770,11860,11860,11860,11860,0
20240725,095700,10344770,11860,11860,11860,11860,29
20240725,095600,10000830,11850,11850,11850,11850,1
20240725,095500,9988980,11860,11860,11860,11860,0
20240725,095400,9988980,11860,11860,11860,11860,30
20240725,095300,9633180,11860,11860,11860,11860,1
20240725,095200,9621320,11850,11850,11850,11850,0
20240725,095100,9621320,11850,11850,11850,11850,0
20240725,095000,9621320,11850,11850,11850,11850,0
20240725,094900,9621320,11850,11850,11850,11850,5
20240725,094800,9562070,11850,11850,11850,11850,0
20240725,094700,9562070,11850,11850,11850,11850,402
20240725,094600,4798370,11850,11850,11850,11850,2
20240725,094500,4774670,11850,11850,11850,11850,0
20240725,094400,4774670,11850,11870,11870,11850,2
20240725,094300,4750950,11850,11850,11850,11850,0
20240725,094200,4750950,11850,11850,11850,11850,0
20240725,094100,4750950,11850,11850,11850,11850,0
20240725,094000,4750950,11850,11850,11850,11850,1
20240725,093900,4739100,11850,11850,11850,11850,0
20240725,093800,4739100,11850,11850,11850,11850,0
20240725,093700,4739100,11850,11850,11850,11850,0
20240725,093600,4739100,11850,11850,11850,11850,2
20240725,093500,4715400,11850,11850,11850,11850,0
20240725,093400,4715400,11850,11850,11850,11850,0
20240725,093300,4715400,11850,11850,11850,11850,0
20240725,093200,4715400,11850,11880,11880,11850,31
20240725,093100,4347950,11890,11890,11890,11890,13
20240725,093000,4193380,11890,11890,11890,11890,0
20240725,092900,4193380,11890,11890,11890,11890,1
20240725,092800,4181490,11900,11900,11900,11900,12
20240725,092700,4038690,11900,11900,11900,11900,30
20240725,092600,3681690,11900,11900,11900,11900,3
20240725,092500,3645990,11950,11950,11950,11950,0
20240725,092400,3645990,11950,11950,11950,11950,0
20240725,092300,3645990,11950,11950,11950,11950,0
20240725,092200,3645990,11950,11950,11950,11950,0
20240725,092100,3645990,11950,11950,11950,11950,0
20240725,092000,3645990,11950,11950,11950,11950,6
20240725,091900,3574290,11900,11900,11900,11900,1
20240725,091800,3562390,11900,11900,11900,11900,0
20240725,091700,3562390,11900,11900,11900,11900,0
20240725,091600,3562390,11900,11900,11900,11900,0
20240725,091500,3562390,11900,11900,11900,11900,100
20240725,091400,2372390,11900,11900,11900,11900,33
20240725,091300,1979690,11900,11900,11900,11900,0
20240725,091200,1979690,11900,11900,11900,11900,0
20240725,091100,1979690,11900,11900,11900,11900,0
20240725,091000,1979690,11900,11900,11900,11900,0
20240725,090900,1979690,11900,11900,11900,11900,1
20240725,090800,1967790,11900,11900,11900,11900,0
20240725,090700,1967790,11900,11900,11900,11900,0
20240725,090600,1967790,11900,11900,11900,11900,1
20240725,090500,1955890,11900,11900,11900,11900,0
20240725,090400,1955890,11900,11900,11900,11900,21
20240725,090300,1705990,11900,11900,11900,11900,0
20240725,090200,1705990,11900,11900,11900,11900,50
20240725,090100,1110990,11910,11960,11960,11910,42
20240725,090000,610470,11970,11970,11970,11970,51