KissMeData/072020/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,194600,428098980,10700,10700,10700,10700,210
20240725,194500,428098980,10700,10700,10700,10700,0
20240725,194400,428098980,10700,10700,10700,10700,0
20240725,194300,428098980,10700,10700,10700,10700,0
20240725,194200,428098980,10700,10700,10700,10700,0
20240725,194100,428098980,10700,10700,10700,10700,0
20240725,194000,428098980,10700,10700,10700,10700,0
20240725,193900,428098980,10700,10700,10700,10700,0
20240725,193800,428098980,10700,10700,10700,10700,0
20240725,193700,428098980,10700,10700,10700,10700,0
20240725,193600,428098980,10700,10700,10700,10700,0
20240725,193500,428098980,10700,10700,10700,10700,0
20240725,193400,428098980,10700,10700,10700,10700,0
20240725,193300,428098980,10700,10700,10700,10700,0
20240725,193200,428098980,10700,10700,10700,10700,0
20240725,193100,428098980,10700,10700,10700,10700,0
20240725,193000,428098980,10700,10700,10700,10700,0
20240725,192900,428098980,10700,10700,10700,10700,0
20240725,192800,428098980,10700,10700,10700,10700,0
20240725,192700,428098980,10700,10700,10700,10700,0
20240725,192600,428098980,10700,10700,10700,10700,0
20240725,192500,428098980,10700,10700,10700,10700,0
20240725,192400,428098980,10700,10700,10700,10700,0
20240725,192300,428098980,10700,10700,10700,10700,0
20240725,192200,428098980,10700,10700,10700,10700,0
20240725,192100,428098980,10700,10700,10700,10700,0
20240725,192000,428098980,10700,10700,10700,10700,0
20240725,191900,428098980,10700,10700,10700,10700,0
20240725,191800,428098980,10700,10700,10700,10700,0
20240725,191700,428098980,10700,10700,10700,10700,0
20240725,191600,428098980,10700,10700,10700,10700,210
20240725,191500,428098980,10700,10700,10700,10700,0
20240725,191400,428098980,10700,10700,10700,10700,0
20240725,191300,428098980,10700,10700,10700,10700,0
20240725,191200,428098980,10700,10700,10700,10700,0
20240725,191100,428098980,10700,10700,10700,10700,0
20240725,191000,428098980,10700,10700,10700,10700,0
20240725,190900,428098980,10700,10700,10700,10700,0
20240725,190800,428098980,10700,10700,10700,10700,0
20240725,190700,428098980,10700,10700,10700,10700,0
20240725,190600,428098980,10700,10700,10700,10700,0
20240725,190500,428098980,10700,10700,10700,10700,0
20240725,190400,428098980,10700,10700,10700,10700,0
20240725,190300,428098980,10700,10700,10700,10700,0
20240725,190200,428098980,10700,10700,10700,10700,0
20240725,190100,428098980,10700,10700,10700,10700,0
20240725,190000,428098980,10700,10700,10700,10700,0
20240725,185900,428098980,10700,10700,10700,10700,0
20240725,185800,428098980,10700,10700,10700,10700,0
20240725,185700,428098980,10700,10700,10700,10700,0
20240725,185600,428098980,10700,10700,10700,10700,0
20240725,185500,428098980,10700,10700,10700,10700,0
20240725,185400,428098980,10700,10700,10700,10700,0
20240725,185300,428098980,10700,10700,10700,10700,0
20240725,185200,428098980,10700,10700,10700,10700,0
20240725,185100,428098980,10700,10700,10700,10700,0
20240725,185000,428098980,10700,10700,10700,10700,0
20240725,184900,428098980,10700,10700,10700,10700,0
20240725,184800,428098980,10700,10700,10700,10700,0
20240725,184700,428098980,10700,10700,10700,10700,0
20240725,184600,428098980,10700,10700,10700,10700,210
20240725,184500,428098980,10700,10700,10700,10700,0
20240725,184400,428098980,10700,10700,10700,10700,0
20240725,184300,428098980,10700,10700,10700,10700,0
20240725,184200,428098980,10700,10700,10700,10700,0
20240725,184100,428098980,10700,10700,10700,10700,0
20240725,184000,428098980,10700,10700,10700,10700,0
20240725,183900,428098980,10700,10700,10700,10700,0
20240725,183800,428098980,10700,10700,10700,10700,0
20240725,183700,428098980,10700,10700,10700,10700,0
20240725,183600,428098980,10700,10700,10700,10700,0
20240725,183500,428098980,10700,10700,10700,10700,0
20240725,183400,428098980,10700,10700,10700,10700,0
20240725,183300,428098980,10700,10700,10700,10700,0
20240725,183200,428098980,10700,10700,10700,10700,0
20240725,183100,428098980,10700,10700,10700,10700,0
20240725,183000,428098980,10700,10700,10700,10700,0
20240725,182900,428098980,10700,10700,10700,10700,0
20240725,182800,428098980,10700,10700,10700,10700,0
20240725,182700,428098980,10700,10700,10700,10700,0
20240725,182600,428098980,10700,10700,10700,10700,0
20240725,182500,428098980,10700,10700,10700,10700,0
20240725,182400,428098980,10700,10700,10700,10700,0
20240725,182300,428098980,10700,10700,10700,10700,0
20240725,182200,428098980,10700,10700,10700,10700,0
20240725,182100,428098980,10700,10700,10700,10700,0
20240725,182000,428098980,10700,10700,10700,10700,0
20240725,181900,428098980,10700,10700,10700,10700,0
20240725,181800,428098980,10700,10700,10700,10700,0
20240725,181700,428098980,10700,10700,10700,10700,0
20240725,181600,428098980,10700,10700,10700,10700,210
20240725,181500,428098980,10700,10700,10700,10700,0
20240725,181400,428098980,10700,10700,10700,10700,0
20240725,181300,428098980,10700,10700,10700,10700,0
20240725,181200,428098980,10700,10700,10700,10700,0
20240725,181100,428098980,10700,10700,10700,10700,0
20240725,181000,428098980,10700,10700,10700,10700,0
20240725,180900,428098980,10700,10700,10700,10700,0
20240725,180800,428098980,10700,10700,10700,10700,0
20240725,180700,428098980,10700,10700,10700,10700,0
20240725,180600,428098980,10700,10700,10700,10700,0
20240725,180500,428098980,10700,10700,10700,10700,0
20240725,180400,428098980,10700,10700,10700,10700,0
20240725,180300,428098980,10700,10700,10700,10700,0
20240725,180200,428098980,10700,10700,10700,10700,0
20240725,180100,428098980,10700,10700,10700,10700,0
20240725,180000,428098980,10700,10700,10700,10700,0
20240725,175900,428098980,10700,10700,10700,10700,0
20240725,175800,428098980,10700,10700,10700,10700,0
20240725,175700,428098980,10700,10700,10700,10700,0
20240725,175600,428098980,10700,10700,10700,10700,0
20240725,175500,428098980,10700,10700,10700,10700,0
20240725,175400,428098980,10700,10700,10700,10700,0
20240725,175300,428098980,10700,10700,10700,10700,0
20240725,175200,428098980,10700,10700,10700,10700,0
20240725,175100,428098980,10700,10700,10700,10700,0
20240725,175000,428098980,10700,10700,10700,10700,0
20240725,174900,428098980,10700,10700,10700,10700,0
20240725,174800,428098980,10700,10700,10700,10700,0
20240725,174700,428098980,10700,10700,10700,10700,0
20240725,174600,428098980,10700,10700,10700,10700,210
20240725,174500,428098980,10700,10700,10700,10700,0
20240725,174400,428098980,10700,10700,10700,10700,0
20240725,174300,428098980,10700,10700,10700,10700,0
20240725,174200,428098980,10700,10700,10700,10700,0
20240725,174100,428098980,10700,10700,10700,10700,0
20240725,174000,428098980,10700,10700,10700,10700,0
20240725,173900,428098980,10700,10700,10700,10700,0
20240725,173800,428098980,10700,10700,10700,10700,0
20240725,173700,428098980,10700,10700,10700,10700,0
20240725,173600,428098980,10700,10700,10700,10700,0
20240725,173500,428098980,10700,10700,10700,10700,0
20240725,173400,428098980,10700,10700,10700,10700,0
20240725,173300,428098980,10700,10700,10700,10700,0
20240725,173200,428098980,10700,10700,10700,10700,0
20240725,173100,428098980,10700,10700,10700,10700,0
20240725,173000,428098980,10700,10700,10700,10700,0
20240725,172900,428098980,10700,10700,10700,10700,0
20240725,172800,428098980,10700,10700,10700,10700,0
20240725,172700,428098980,10700,10700,10700,10700,0
20240725,172600,428098980,10700,10700,10700,10700,0
20240725,172500,428098980,10700,10700,10700,10700,0
20240725,172400,428098980,10700,10700,10700,10700,0
20240725,172300,428098980,10700,10700,10700,10700,0
20240725,172200,428098980,10700,10700,10700,10700,0
20240725,172100,428098980,10700,10700,10700,10700,0
20240725,172000,428098980,10700,10700,10700,10700,0
20240725,171900,428098980,10700,10700,10700,10700,0
20240725,171800,428098980,10700,10700,10700,10700,0
20240725,171700,428098980,10700,10700,10700,10700,0
20240725,171600,428098980,10700,10700,10700,10700,210
20240725,171500,428098980,10700,10700,10700,10700,0
20240725,171400,428098980,10700,10700,10700,10700,0
20240725,171300,428098980,10700,10700,10700,10700,0
20240725,171200,428098980,10700,10700,10700,10700,0
20240725,171100,428098980,10700,10700,10700,10700,0
20240725,171000,428098980,10700,10700,10700,10700,0
20240725,170900,428098980,10700,10700,10700,10700,0
20240725,170800,428098980,10700,10700,10700,10700,0
20240725,170700,428098980,10700,10700,10700,10700,0
20240725,170600,428098980,10700,10700,10700,10700,0
20240725,170500,428098980,10700,10700,10700,10700,0
20240725,170400,428098980,10700,10700,10700,10700,0
20240725,170300,428098980,10700,10700,10700,10700,0
20240725,170200,428098980,10700,10700,10700,10700,0
20240725,170100,428098980,10700,10700,10700,10700,0
20240725,170000,428098980,10700,10700,10700,10700,0
20240725,165900,428098980,10700,10700,10700,10700,0
20240725,165800,428098980,10700,10700,10700,10700,0
20240725,165700,428098980,10700,10700,10700,10700,0
20240725,165600,428098980,10700,10700,10700,10700,0
20240725,165500,428098980,10700,10700,10700,10700,0
20240725,165400,428098980,10700,10700,10700,10700,0
20240725,165300,428098980,10700,10700,10700,10700,0
20240725,165200,428098980,10700,10700,10700,10700,0
20240725,165100,428098980,10700,10700,10700,10700,0
20240725,165000,428098980,10700,10700,10700,10700,0
20240725,164900,428098980,10700,10700,10700,10700,0
20240725,164800,428098980,10700,10700,10700,10700,0
20240725,164700,428098980,10700,10700,10700,10700,0
20240725,164600,428098980,10700,10700,10700,10700,210
20240725,164500,428098980,10700,10700,10700,10700,0
20240725,164400,428098980,10700,10700,10700,10700,0
20240725,164300,428098980,10700,10700,10700,10700,0
20240725,164200,428098980,10700,10700,10700,10700,0
20240725,164100,428098980,10700,10700,10700,10700,0
20240725,164000,428098980,10700,10700,10700,10700,0
20240725,163900,428098980,10700,10700,10700,10700,0
20240725,163800,428098980,10700,10700,10700,10700,0
20240725,163700,428098980,10700,10700,10700,10700,0
20240725,163600,428098980,10700,10700,10700,10700,0
20240725,163500,428098980,10700,10700,10700,10700,0
20240725,163400,428098980,10700,10700,10700,10700,0
20240725,163300,428098980,10700,10700,10700,10700,0
20240725,163200,428098980,10700,10700,10700,10700,0
20240725,163100,428098980,10700,10700,10700,10700,0
20240725,163000,428098980,10700,10700,10700,10700,0
20240725,162900,428098980,10700,10700,10700,10700,0
20240725,162800,428098980,10700,10700,10700,10700,0
20240725,162700,428098980,10700,10700,10700,10700,0
20240725,162600,428098980,10700,10700,10700,10700,0
20240725,162500,428098980,10700,10700,10700,10700,0
20240725,162400,428098980,10700,10700,10700,10700,0
20240725,162300,428098980,10700,10700,10700,10700,0
20240725,162200,428098980,10700,10700,10700,10700,0
20240725,162100,428098980,10700,10700,10700,10700,0
20240725,162000,428098980,10700,10700,10700,10700,0
20240725,161900,428098980,10700,10700,10700,10700,0
20240725,161800,428098980,10700,10700,10700,10700,0
20240725,161700,428098980,10700,10700,10700,10700,0
20240725,161600,428098980,10700,10700,10700,10700,210
20240725,161500,428098980,10700,10700,10700,10700,0
20240725,161400,428098980,10700,10700,10700,10700,0
20240725,161300,428098980,10700,10700,10700,10700,0
20240725,161200,428098980,10700,10700,10700,10700,0
20240725,161100,428098980,10700,10700,10700,10700,0
20240725,161000,428098980,10700,10700,10700,10700,0
20240725,160900,428098980,10700,10700,10700,10700,0
20240725,160800,428098980,10700,10700,10700,10700,0
20240725,160700,428098980,10700,10700,10700,10700,0
20240725,160600,428098980,10700,10700,10700,10700,0
20240725,160500,428098980,10700,10700,10700,10700,0
20240725,160400,428098980,10700,10700,10700,10700,0
20240725,160300,428098980,10700,10700,10700,10700,0
20240725,160200,428098980,10700,10700,10700,10700,0
20240725,160100,428098980,10700,10700,10700,10700,0
20240725,160000,428098980,10700,10700,10700,10700,0
20240725,155900,428098980,10700,10700,10700,10700,0
20240725,155800,428098980,10700,10700,10700,10700,0
20240725,155700,428098980,10700,10700,10700,10700,0
20240725,155600,428098980,10700,10700,10700,10700,0
20240725,155500,428098980,10700,10700,10700,10700,0
20240725,155400,428098980,10700,10700,10700,10700,0
20240725,155300,428098980,10700,10700,10700,10700,0
20240725,155200,428098980,10700,10700,10700,10700,0
20240725,155100,428098980,10700,10700,10700,10700,0
20240725,155000,428098980,10700,10700,10700,10700,0
20240725,154900,428098980,10700,10700,10700,10700,0
20240725,154800,428098980,10700,10700,10700,10700,0
20240725,154700,428098980,10700,10700,10700,10700,0
20240725,154600,428098980,10700,10700,10700,10700,210
20240725,154500,428098980,10700,10700,10700,10700,0
20240725,154400,428098980,10700,10700,10700,10700,0
20240725,154300,428098980,10700,10700,10700,10700,0
20240725,154200,428098980,10700,10700,10700,10700,0
20240725,154100,428098980,10700,10700,10700,10700,0
20240725,154000,428098980,10700,10700,10700,10700,0
20240725,153900,428098980,10700,10700,10700,10700,0
20240725,153800,428098980,10700,10700,10700,10700,0
20240725,153700,428098980,10700,10700,10700,10700,0
20240725,153600,428098980,10700,10700,10700,10700,0
20240725,153500,428098980,10700,10700,10700,10700,0
20240725,153400,428098980,10700,10700,10700,10700,0
20240725,153300,428098980,10700,10700,10700,10700,0
20240725,153200,428098980,10700,10700,10700,10700,0
20240725,153100,428098980,10700,10700,10700,10700,0
20240725,153000,428098980,10700,10700,10700,10700,210
20240725,152900,425851980,10680,10680,10680,10680,0
20240725,152800,425851980,10680,10680,10680,10680,0
20240725,152700,425851980,10680,10680,10680,10680,0
20240725,152600,425851980,10680,10680,10680,10680,0
20240725,152500,425851980,10680,10680,10680,10680,0
20240725,152400,425851980,10680,10680,10680,10680,0
20240725,152300,425851980,10680,10680,10680,10680,0
20240725,152200,425851980,10680,10680,10680,10680,0
20240725,152100,425851980,10680,10680,10680,10680,0
20240725,152000,425851980,10680,10680,10680,10680,0
20240725,151900,425851980,10680,10650,10680,10650,209
20240725,151800,423622550,10660,10660,10660,10660,0
20240725,151700,423622550,10660,10660,10660,10660,1
20240725,151600,423611890,10660,10660,10660,10660,0
20240725,151500,423611890,10660,10660,10660,10660,0
20240725,151400,423611890,10660,10640,10660,10640,202
20240725,151300,421462570,10660,10650,10660,10650,41
20240725,151200,421025910,10660,10660,10660,10650,102
20240725,151100,419939590,10660,10650,10660,10650,21
20240725,151000,419715930,10660,10650,10660,10650,2
20240725,150900,419694620,10660,10660,10660,10660,0
20240725,150800,419694620,10660,10660,10660,10660,0
20240725,150700,419694620,10660,10660,10660,10660,1
20240725,150600,419683960,10660,10660,10660,10660,0
20240725,150500,419683960,10660,10660,10660,10660,0
20240725,150400,419683960,10660,10660,10660,10660,0
20240725,150300,419683960,10660,10660,10660,10660,0
20240725,150200,419683960,10660,10650,10660,10650,2
20240725,150100,419662650,10660,10660,10660,10660,11
20240725,150000,419545390,10660,10650,10660,10650,3
20240725,145900,419513420,10660,10660,10660,10660,1
20240725,145800,419502760,10650,10650,10650,10650,0
20240725,145700,419502760,10650,10650,10650,10650,0
20240725,145600,419502760,10650,10650,10650,10650,0
20240725,145500,419502760,10650,10650,10650,10650,107
20240725,145400,418363210,10640,10640,10640,10640,0
20240725,145300,418363210,10640,10640,10640,10640,13
20240725,145200,418224890,10640,10650,10650,10640,12
20240725,145100,418097200,10650,10650,10650,10640,29
20240725,145000,417788490,10640,10640,10650,10630,195
20240725,144900,415713630,10630,10630,10630,10630,116
20240725,144800,414480550,10640,10640,10640,10640,310
20240725,144700,411182150,10640,10640,10640,10640,0
20240725,144600,411182150,10640,10640,10640,10640,2
20240725,144500,411160870,10640,10640,10640,10640,4
20240725,144400,411118310,10640,10640,10640,10640,0
20240725,144300,411118310,10640,10640,10640,10640,1
20240725,144200,411107670,10650,10640,10650,10640,184
20240725,144100,409149890,10640,10640,10640,10640,0
20240725,144000,409149890,10640,10630,10640,10630,20
20240725,143900,408937280,10630,10630,10630,10630,44
20240725,143800,408469560,10640,10640,10640,10640,88
20240725,143700,407533240,10640,10640,10640,10640,0
20240725,143600,407533240,10640,10640,10640,10640,0
20240725,143500,407533240,10640,10640,10640,10640,15
20240725,143400,407373640,10640,10640,10640,10640,0
20240725,143300,407373640,10640,10640,10640,10640,0
20240725,143200,407373640,10640,10640,10640,10640,0
20240725,143100,407373640,10640,10640,10640,10640,0
20240725,143000,407373640,10640,10640,10640,10640,0
20240725,142900,407373640,10640,10640,10640,10640,163
20240725,142800,405639320,10650,10650,10650,10650,2
20240725,142700,405618020,10650,10650,10650,10650,0
20240725,142600,405618020,10650,10650,10650,10650,0
20240725,142500,405618020,10650,10650,10650,10650,0
20240725,142400,405618020,10650,10650,10650,10650,0
20240725,142300,405618020,10650,10650,10650,10650,0
20240725,142200,405618020,10650,10650,10650,10650,49
20240725,142100,405096170,10690,10690,10690,10690,0
20240725,142000,405096170,10690,10690,10690,10690,0
20240725,141900,405096170,10690,10690,10690,10690,0
20240725,141800,405096170,10690,10690,10690,10690,0
20240725,141700,405096170,10690,10690,10690,10690,0
20240725,141600,405096170,10690,10690,10690,10690,0
20240725,141500,405096170,10690,10690,10690,10690,0
20240725,141400,405096170,10690,10690,10690,10690,0
20240725,141300,405096170,10690,10660,10690,10660,58
20240725,141200,404476180,10680,10680,10680,10680,0
20240725,141100,404476180,10680,10640,10730,10640,601
20240725,141000,398061050,10640,10640,10640,10640,0
20240725,140900,398061050,10640,10650,10650,10640,400
20240725,140800,393804700,10650,10650,10650,10650,0
20240725,140700,393804700,10650,10650,10650,10650,0
20240725,140600,393804700,10650,10650,10650,10650,0
20240725,140500,393804700,10650,10650,10650,10650,0
20240725,140400,393804700,10650,10650,10650,10650,0
20240725,140300,393804700,10650,10660,10660,10650,47
20240725,140200,393304140,10680,10680,10680,10680,0
20240725,140100,393304140,10680,10680,10680,10680,0
20240725,140000,393304140,10680,10680,10680,10680,0
20240725,135900,393304140,10680,10680,10680,10680,0
20240725,135800,393304140,10680,10680,10680,10680,0
20240725,135700,393304140,10680,10680,10680,10680,0
20240725,135600,393304140,10680,10660,10680,10660,11
20240725,135500,393186680,10690,10690,10690,10690,0
20240725,135400,393186680,10690,10690,10690,10690,0
20240725,135300,393186680,10690,10690,10690,10690,0
20240725,135200,393186680,10690,10690,10690,10690,0
20240725,135100,393186680,10690,10690,10690,10690,0
20240725,135000,393186680,10690,10690,10690,10690,0
20240725,134900,393186680,10690,10690,10690,10690,0
20240725,134800,393186680,10690,10690,10690,10690,0
20240725,134700,393186680,10690,10690,10690,10690,0
20240725,134600,393186680,10690,10680,10690,10660,14
20240725,134500,393037180,10690,10700,10700,10630,46
20240725,134400,392547340,10700,10660,10700,10660,42
20240725,134300,392098380,10690,10650,10690,10640,104
20240725,134200,390990670,10650,10650,10650,10650,0
20240725,134100,390990670,10650,10650,10650,10650,0
20240725,134000,390990670,10650,10650,10650,10650,0
20240725,133900,390990670,10650,10650,10650,10650,0
20240725,133800,390990670,10650,10650,10650,10650,3
20240725,133700,390958720,10650,10640,10650,10640,3
20240725,133600,390926780,10650,10640,10650,10640,810
20240725,133500,382300510,10640,10640,10640,10640,0
20240725,133400,382300510,10640,10640,10640,10640,0
20240725,133300,382300510,10640,10640,10640,10640,0
20240725,133200,382300510,10640,10640,10640,10640,0
20240725,133100,382300510,10640,10640,10640,10640,0
20240725,133000,382300510,10640,10640,10640,10640,0
20240725,132900,382300510,10640,10640,10640,10640,0
20240725,132800,382300510,10640,10640,10640,10640,0
20240725,132700,382300510,10640,10640,10640,10640,0
20240725,132600,382300510,10640,10640,10640,10640,2
20240725,132500,382279230,10640,10640,10640,10640,0
20240725,132400,382279230,10640,10630,10640,10630,142
20240725,132300,380768360,10620,10630,10630,10620,278
20240725,132200,377813450,10630,10630,10630,10630,0
20240725,132100,377813450,10630,10630,10630,10630,0
20240725,132000,377813450,10630,10630,10630,10630,1
20240725,131900,377802820,10630,10630,10630,10630,1
20240725,131800,377792190,10640,10640,10640,10640,50
20240725,131700,377260190,10640,10640,10640,10640,0
20240725,131600,377260190,10640,10640,10640,10640,0
20240725,131500,377260190,10640,10640,10640,10640,1
20240725,131400,377249550,10640,10640,10640,10640,2
20240725,131300,377228270,10640,10640,10640,10640,2
20240725,131200,377206990,10640,10640,10640,10640,96
20240725,131100,376185550,10650,10650,10650,10650,0
20240725,131000,376185550,10650,10650,10650,10650,0
20240725,130900,376185550,10650,10650,10650,10650,0
20240725,130800,376185550,10650,10650,10650,10650,100
20240725,130700,375120550,10650,10650,10650,10650,0
20240725,130600,375120550,10650,10650,10650,10650,1
20240725,130500,375109900,10650,10650,10650,10650,0
20240725,130400,375109900,10650,10650,10650,10650,501
20240725,130300,369774250,10650,10640,10650,10640,2
20240725,130200,369752960,10650,10650,10650,10650,0
20240725,130100,369752960,10650,10650,10650,10650,0
20240725,130000,369752960,10650,10650,10650,10650,0
20240725,125900,369752960,10650,10650,10650,10650,0
20240725,125800,369752960,10650,10650,10650,10650,0
20240725,125700,369752960,10650,10650,10650,10650,0
20240725,125600,369752960,10650,10650,10650,10650,0
20240725,125500,369752960,10650,10650,10650,10650,0
20240725,125400,369752960,10650,10640,10660,10640,4
20240725,125300,369710370,10650,10640,10680,10640,7
20240725,125200,369635800,10650,10640,10700,10640,873
20240725,125100,360323100,10630,10630,10630,10630,200
20240725,125000,358197100,10640,10640,10640,10640,1
20240725,124900,358186460,10660,10640,10660,10640,2
20240725,124800,358165160,10630,10630,10630,10630,0
20240725,124700,358165160,10630,10640,10640,10630,22
20240725,124600,357931290,10660,10660,10660,10660,0
20240725,124500,357931290,10660,10660,10660,10660,0
20240725,124400,357931290,10660,10640,10660,10640,4
20240725,124300,357888690,10650,10650,10650,10650,0
20240725,124200,357888690,10650,10660,10660,10650,42
20240725,124100,357440980,10660,10640,10660,10640,58
20240725,124000,356823770,10630,10630,10630,10630,1
20240725,123900,356813140,10640,10640,10640,10640,0
20240725,123800,356813140,10640,10640,10640,10640,0
20240725,123700,356813140,10640,10640,10640,10640,10
20240725,123600,356706740,10640,10640,10640,10640,0
20240725,123500,356706740,10640,10640,10640,10640,0
20240725,123400,356706740,10640,10640,10640,10640,0
20240725,123300,356706740,10640,10640,10640,10640,1
20240725,123200,356696100,10630,10630,10630,10630,0
20240725,123100,356696100,10630,10630,10630,10630,0
20240725,123000,356696100,10630,10630,10630,10630,1
20240725,122900,356685470,10630,10630,10630,10630,0
20240725,122800,356685470,10630,10630,10630,10630,0
20240725,122700,356685470,10630,10630,10630,10630,197
20240725,122600,354591360,10630,10630,10630,10630,0
20240725,122500,354591360,10630,10630,10630,10630,0
20240725,122400,354591360,10630,10630,10630,10630,0
20240725,122300,354591360,10630,10630,10630,10630,0
20240725,122200,354591360,10630,10630,10630,10630,0
20240725,122100,354591360,10630,10630,10630,10630,0
20240725,122000,354591360,10630,10630,10630,10630,10
20240725,121900,354485060,10630,10630,10630,10630,10
20240725,121800,354378760,10620,10620,10620,10620,0
20240725,121700,354378760,10620,10620,10620,10620,0
20240725,121600,354378760,10620,10630,10630,10620,53
20240725,121500,353815800,10630,10630,10630,10630,0
20240725,121400,353815800,10630,10630,10630,10630,0
20240725,121300,353815800,10630,10630,10630,10630,0
20240725,121200,353815800,10630,10630,10630,10630,0
20240725,121100,353815800,10630,10630,10630,10630,0
20240725,121000,353815800,10630,10630,10630,10630,7
20240725,120900,353741390,10630,10630,10630,10630,0
20240725,120800,353741390,10630,10620,10630,10620,12
20240725,120700,353613850,10630,10630,10630,10630,0
20240725,120600,353613850,10630,10630,10630,10630,65
20240725,120500,352922900,10620,10620,10620,10620,0
20240725,120400,352922900,10620,10620,10620,10620,5
20240725,120300,352869800,10630,10630,10630,10630,0
20240725,120200,352869800,10630,10630,10630,10630,0
20240725,120100,352869800,10630,10630,10630,10630,10
20240725,120000,352763500,10630,10630,10630,10630,0
20240725,115900,352763500,10630,10630,10630,10630,9
20240725,115800,352667830,10630,10630,10630,10630,0
20240725,115700,352667830,10630,10630,10630,10630,0
20240725,115600,352667830,10630,10630,10630,10630,1
20240725,115500,352657200,10640,10640,10640,10640,0
20240725,115400,352657200,10640,10640,10640,10640,0
20240725,115300,352657200,10640,10640,10640,10640,0
20240725,115200,352657200,10640,10640,10640,10640,0
20240725,115100,352657200,10640,10640,10640,10630,26
20240725,115000,352380690,10630,10630,10640,10630,7
20240725,114900,352306250,10630,10630,10630,10630,0
20240725,114800,352306250,10630,10630,10630,10630,0
20240725,114700,352306250,10630,10630,10630,10630,2
20240725,114600,352284990,10640,10640,10640,10640,0
20240725,114500,352284990,10640,10640,10640,10640,0
20240725,114400,352284990,10640,10640,10640,10640,0
20240725,114300,352284990,10640,10640,10640,10640,0
20240725,114200,352284990,10640,10640,10640,10640,0
20240725,114100,352284990,10640,10640,10640,10640,0
20240725,114000,352284990,10640,10640,10640,10640,0
20240725,113900,352284990,10640,10640,10640,10640,0
20240725,113800,352284990,10640,10640,10640,10640,0
20240725,113700,352284990,10640,10630,10640,10630,2
20240725,113600,352263720,10630,10630,10630,10630,0
20240725,113500,352263720,10630,10630,10630,10630,0
20240725,113400,352263720,10630,10630,10630,10630,0
20240725,113300,352263720,10630,10630,10640,10630,22
20240725,113200,352029670,10630,10630,10630,10630,0
20240725,113100,352029670,10630,10630,10630,10630,1
20240725,113000,352019040,10630,10630,10630,10630,100
20240725,112900,350956040,10630,10630,10630,10630,0
20240725,112800,350956040,10630,10630,10630,10630,0
20240725,112700,350956040,10630,10620,10630,10620,26
20240725,112600,350679890,10630,10630,10630,10630,2
20240725,112500,350658630,10640,10640,10640,10640,0
20240725,112400,350658630,10640,10640,10640,10640,0
20240725,112300,350658630,10640,10640,10640,10640,0
20240725,112200,350658630,10640,10610,10640,10610,2
20240725,112100,350637380,10640,10640,10640,10640,0
20240725,112000,350637380,10640,10610,10640,10610,174
20240725,111900,348791120,10610,10610,10610,10610,0
20240725,111800,348791120,10610,10610,10610,10610,0
20240725,111700,348791120,10610,10610,10610,10610,96
20240725,111600,347772560,10620,10620,10620,10620,0
20240725,111500,347772560,10620,10620,10620,10620,5
20240725,111400,347719460,10620,10620,10620,10620,0
20240725,111300,347719460,10620,10610,10620,10610,741
20240725,111200,339857410,10620,10620,10620,10620,1
20240725,111100,339846790,10610,10610,10610,10610,223
20240725,111000,337480760,10600,10600,10600,10600,61
20240725,110900,336834160,10610,10610,10610,10610,0
20240725,110800,336834160,10610,10610,10610,10610,0
20240725,110700,336834160,10610,10610,10610,10610,0
20240725,110600,336834160,10610,10610,10610,10610,0
20240725,110500,336834160,10610,10600,10610,10600,25
20240725,110400,336569150,10620,10620,10620,10620,0
20240725,110300,336569150,10620,10630,10630,10610,5
20240725,110200,336516050,10640,10610,10640,10610,112
20240725,110100,335325750,10600,10620,10620,10600,75
20240725,110000,334530150,10630,10630,10630,10630,0
20240725,105900,334530150,10630,10630,10630,10630,0
20240725,105800,334530150,10630,10630,10630,10630,0
20240725,105700,334530150,10630,10630,10630,10630,0
20240725,105600,334530150,10630,10630,10630,10630,0
20240725,105500,334530150,10630,10610,10630,10610,103
20240725,105400,333435300,10600,10600,10600,10600,282
20240725,105300,330446100,10630,10630,10630,10630,0
20240725,105200,330446100,10630,10620,10640,10610,10
20240725,105100,330339870,10620,10620,10620,10620,0
20240725,105000,330339870,10620,10600,10620,10600,7
20240725,104900,330265640,10600,10600,10600,10600,0
20240725,104800,330265640,10600,10600,10600,10600,0
20240725,104700,330265640,10600,10600,10600,10600,0
20240725,104600,330265640,10600,10600,10600,10600,0
20240725,104500,330265640,10600,10600,10600,10600,116
20240725,104400,329036040,10590,10590,10590,10590,0
20240725,104300,329036040,10590,10600,10600,10590,298
20240725,104200,325877530,10600,10600,10600,10600,0
20240725,104100,325877530,10600,10610,10610,10600,972
20240725,104000,315572320,10610,10610,10610,10610,0
20240725,103900,315572320,10610,10610,10610,10610,191
20240725,103800,313545810,10610,10610,10610,10610,10
20240725,103700,313439710,10610,10610,10610,10610,70
20240725,103600,312697010,10620,10620,10620,10620,0
20240725,103500,312697010,10620,10620,10620,10620,101
20240725,103400,311624390,10620,10620,10620,10620,0
20240725,103300,311624390,10620,10620,10620,10620,0
20240725,103200,311624390,10620,10610,10620,10610,2
20240725,103100,311603160,10600,10610,10610,10600,400
20240725,103000,307361170,10620,10610,10620,10610,223
20240725,102900,304994430,10620,10620,10620,10620,0
20240725,102800,304994430,10620,10620,10620,10620,0
20240725,102700,304994430,10620,10620,10620,10620,0
20240725,102600,304994430,10620,10620,10620,10620,0
20240725,102500,304994430,10620,10610,10620,10610,102
20240725,102400,303911210,10630,10630,10630,10630,0
20240725,102300,303911210,10630,10610,10630,10610,2
20240725,102200,303889970,10600,10610,10610,10600,300
20240725,102100,300709720,10610,10610,10610,10610,0
20240725,102000,300709720,10610,10610,10610,10610,0
20240725,101900,300709720,10610,10610,10610,10610,0
20240725,101800,300709720,10610,10620,10640,10610,211
20240725,101700,298470770,10630,10630,10630,10630,0
20240725,101600,298470770,10630,10630,10630,10630,0
20240725,101500,298470770,10630,10630,10630,10630,0
20240725,101400,298470770,10630,10610,10650,10610,139
20240725,101300,296995870,10630,10610,10630,10610,5
20240725,101200,296942780,10610,10610,10610,10610,50
20240725,101100,296412280,10610,10610,10630,10610,10
20240725,101000,296306150,10610,10610,10620,10610,49
20240725,100900,295786170,10610,10600,10620,10600,41
20240725,100800,295351270,10620,10610,10650,10610,231
20240725,100700,292900310,10610,10610,10610,10610,0
20240725,100600,292900310,10610,10610,10610,10610,3
20240725,100500,292868480,10610,10610,10610,10610,0
20240725,100400,292868480,10610,10610,10610,10610,0
20240725,100300,292868480,10610,10610,10610,10610,2
20240725,100200,292847260,10610,10610,10610,10610,0
20240725,100100,292847260,10610,10610,10610,10610,8
20240725,100000,292762380,10600,10610,10610,10600,23
20240725,095900,292518570,10600,10600,10660,10600,228
20240725,095800,290097130,10610,10610,10610,10610,1
20240725,095700,290086520,10590,10620,10640,10590,2010
20240725,095600,268793050,10610,10610,10610,10610,10
20240725,095500,268686950,10610,10610,10610,10610,0
20240725,095400,268686950,10610,10610,10620,10610,23
20240725,095300,268442900,10610,10600,10610,10600,2
20240725,095200,268421690,10600,10600,10600,10600,2
20240725,095100,268400490,10600,10600,10630,10600,48
20240725,095000,267891440,10600,10600,10610,10600,29
20240725,094900,267584030,10600,10610,10610,10600,57
20240725,094800,266979810,10610,10600,10630,10600,912
20240725,094700,257310530,10580,10580,10580,10580,0
20240725,094600,257310530,10580,10580,10580,10580,188
20240725,094500,255321490,10570,10570,10570,10570,0
20240725,094400,255321490,10570,10570,10570,10570,0
20240725,094300,255321490,10570,10570,10570,10570,100
20240725,094200,254264490,10600,10600,10600,10600,0
20240725,094100,254264490,10600,10600,10600,10600,0
20240725,094000,254264490,10600,10600,10600,10600,50
20240725,093900,253734490,10600,10600,10600,10600,1
20240725,093800,253723890,10600,10580,10600,10570,212
20240725,093700,251480760,10570,10580,10580,10570,300
20240725,093600,248308710,10580,10600,10600,10580,204
20240725,093500,246148690,10600,10600,10600,10570,23
20240725,093400,245905270,10600,10600,10600,10600,11
20240725,093300,245788670,10600,10570,10600,10570,101
20240725,093200,244721070,10600,10600,10600,10600,0
20240725,093100,244721070,10600,10590,10600,10570,768
20240725,093000,236595310,10600,10600,10600,10600,10
20240725,092900,236489310,10600,10600,10600,10590,1036
20240725,092800,225517870,10610,10610,10610,10610,5
20240725,092700,225464820,10600,10600,10600,10600,21
20240725,092600,225242220,10610,10610,10610,10600,26
20240725,092500,224966370,10600,10600,10600,10600,399
20240725,092400,220736970,10590,10610,10610,10590,31
20240725,092300,220408560,10600,10590,10600,10590,221
20240725,092200,218067970,10590,10590,10600,10590,496
20240725,092100,212815310,10590,10630,10630,10590,16465
20240725,092000,38281010,10630,10630,10630,10630,0
20240725,091900,38281010,10630,10630,10630,10630,29
20240725,091800,37972740,10630,10630,10630,10630,101
20240725,091700,36899110,10650,10650,10650,10620,313
20240725,091600,33574900,10620,10630,10650,10620,1357
20240725,091500,19154590,10650,10650,10650,10650,0
20240725,091400,19154590,10650,10650,10650,10650,5
20240725,091300,19101340,10650,10630,10650,10630,39
20240725,091200,18686410,10640,10640,10660,10640,217
20240725,091100,16377510,10640,10650,10650,10640,141
20240725,091000,14876860,10650,10650,10650,10650,86
20240725,090900,13960960,10650,10660,10660,10650,518
20240725,090800,8443950,10670,10670,10670,10670,0
20240725,090700,8443950,10670,10670,10670,10670,53
20240725,090600,7878440,10690,10690,10690,10690,0
20240725,090500,7878440,10690,10690,10690,10690,101
20240725,090400,6798750,10710,10730,10730,10710,21
20240725,090300,6573640,10720,10730,10730,10690,110
20240725,090200,5395900,10690,10700,10700,10690,89
20240725,090100,4444330,10710,10730,10840,10710,211
20240725,090000,2180660,10770,10610,10900,10610,197