KissMeData/083500/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195300,587742530,12690,12690,12690,12690,812
20240725,195200,587742530,12690,12690,12690,12690,0
20240725,195100,587742530,12690,12690,12690,12690,0
20240725,195000,587742530,12690,12690,12690,12690,0
20240725,194900,587742530,12690,12690,12690,12690,0
20240725,194800,587742530,12690,12690,12690,12690,0
20240725,194700,587742530,12690,12690,12690,12690,0
20240725,194600,587742530,12690,12690,12690,12690,0
20240725,194500,587742530,12690,12690,12690,12690,0
20240725,194400,587742530,12690,12690,12690,12690,0
20240725,194300,587742530,12690,12690,12690,12690,0
20240725,194200,587742530,12690,12690,12690,12690,0
20240725,194100,587742530,12690,12690,12690,12690,0
20240725,194000,587742530,12690,12690,12690,12690,0
20240725,193900,587742530,12690,12690,12690,12690,0
20240725,193800,587742530,12690,12690,12690,12690,0
20240725,193700,587742530,12690,12690,12690,12690,0
20240725,193600,587742530,12690,12690,12690,12690,0
20240725,193500,587742530,12690,12690,12690,12690,0
20240725,193400,587742530,12690,12690,12690,12690,0
20240725,193300,587742530,12690,12690,12690,12690,0
20240725,193200,587742530,12690,12690,12690,12690,0
20240725,193100,587742530,12690,12690,12690,12690,0
20240725,193000,587742530,12690,12690,12690,12690,0
20240725,192900,587742530,12690,12690,12690,12690,0
20240725,192800,587742530,12690,12690,12690,12690,0
20240725,192700,587742530,12690,12690,12690,12690,0
20240725,192600,587742530,12690,12690,12690,12690,0
20240725,192500,587742530,12690,12690,12690,12690,0
20240725,192400,587742530,12690,12690,12690,12690,0
20240725,192300,587742530,12690,12690,12690,12690,812
20240725,192200,587742530,12690,12690,12690,12690,0
20240725,192100,587742530,12690,12690,12690,12690,0
20240725,192000,587742530,12690,12690,12690,12690,0
20240725,191900,587742530,12690,12690,12690,12690,0
20240725,191800,587742530,12690,12690,12690,12690,0
20240725,191700,587742530,12690,12690,12690,12690,0
20240725,191600,587742530,12690,12690,12690,12690,0
20240725,191500,587742530,12690,12690,12690,12690,0
20240725,191400,587742530,12690,12690,12690,12690,0
20240725,191300,587742530,12690,12690,12690,12690,0
20240725,191200,587742530,12690,12690,12690,12690,0
20240725,191100,587742530,12690,12690,12690,12690,0
20240725,191000,587742530,12690,12690,12690,12690,0
20240725,190900,587742530,12690,12690,12690,12690,0
20240725,190800,587742530,12690,12690,12690,12690,0
20240725,190700,587742530,12690,12690,12690,12690,0
20240725,190600,587742530,12690,12690,12690,12690,0
20240725,190500,587742530,12690,12690,12690,12690,0
20240725,190400,587742530,12690,12690,12690,12690,0
20240725,190300,587742530,12690,12690,12690,12690,0
20240725,190200,587742530,12690,12690,12690,12690,0
20240725,190100,587742530,12690,12690,12690,12690,0
20240725,190000,587742530,12690,12690,12690,12690,0
20240725,185900,587742530,12690,12690,12690,12690,0
20240725,185800,587742530,12690,12690,12690,12690,0
20240725,185700,587742530,12690,12690,12690,12690,0
20240725,185600,587742530,12690,12690,12690,12690,0
20240725,185500,587742530,12690,12690,12690,12690,0
20240725,185400,587742530,12690,12690,12690,12690,0
20240725,185300,587742530,12690,12690,12690,12690,812
20240725,185200,587742530,12690,12690,12690,12690,0
20240725,185100,587742530,12690,12690,12690,12690,0
20240725,185000,587742530,12690,12690,12690,12690,0
20240725,184900,587742530,12690,12690,12690,12690,0
20240725,184800,587742530,12690,12690,12690,12690,0
20240725,184700,587742530,12690,12690,12690,12690,0
20240725,184600,587742530,12690,12690,12690,12690,0
20240725,184500,587742530,12690,12690,12690,12690,0
20240725,184400,587742530,12690,12690,12690,12690,0
20240725,184300,587742530,12690,12690,12690,12690,0
20240725,184200,587742530,12690,12690,12690,12690,0
20240725,184100,587742530,12690,12690,12690,12690,0
20240725,184000,587742530,12690,12690,12690,12690,0
20240725,183900,587742530,12690,12690,12690,12690,0
20240725,183800,587742530,12690,12690,12690,12690,0
20240725,183700,587742530,12690,12690,12690,12690,0
20240725,183600,587742530,12690,12690,12690,12690,0
20240725,183500,587742530,12690,12690,12690,12690,0
20240725,183400,587742530,12690,12690,12690,12690,0
20240725,183300,587742530,12690,12690,12690,12690,0
20240725,183200,587742530,12690,12690,12690,12690,0
20240725,183100,587742530,12690,12690,12690,12690,0
20240725,183000,587742530,12690,12690,12690,12690,0
20240725,182900,587742530,12690,12690,12690,12690,0
20240725,182800,587742530,12690,12690,12690,12690,0
20240725,182700,587742530,12690,12690,12690,12690,0
20240725,182600,587742530,12690,12690,12690,12690,0
20240725,182500,587742530,12690,12690,12690,12690,0
20240725,182400,587742530,12690,12690,12690,12690,0
20240725,182300,587742530,12690,12690,12690,12690,812
20240725,182200,587742530,12690,12690,12690,12690,0
20240725,182100,587742530,12690,12690,12690,12690,0
20240725,182000,587742530,12690,12690,12690,12690,0
20240725,181900,587742530,12690,12690,12690,12690,0
20240725,181800,587742530,12690,12690,12690,12690,0
20240725,181700,587742530,12690,12690,12690,12690,0
20240725,181600,587742530,12690,12690,12690,12690,0
20240725,181500,587742530,12690,12690,12690,12690,0
20240725,181400,587742530,12690,12690,12690,12690,0
20240725,181300,587742530,12690,12690,12690,12690,0
20240725,181200,587742530,12690,12690,12690,12690,0
20240725,181100,587742530,12690,12690,12690,12690,0
20240725,181000,587742530,12690,12690,12690,12690,0
20240725,180900,587742530,12690,12690,12690,12690,0
20240725,180800,587742530,12690,12690,12690,12690,0
20240725,180700,587742530,12690,12690,12690,12690,0
20240725,180600,587742530,12690,12690,12690,12690,0
20240725,180500,587742530,12690,12690,12690,12690,0
20240725,180400,587742530,12690,12690,12690,12690,0
20240725,180300,587742530,12690,12690,12690,12690,0
20240725,180200,587742530,12690,12690,12690,12690,0
20240725,180100,587742530,12690,12690,12690,12690,0
20240725,180000,587742530,12690,12690,12690,12690,0
20240725,175900,587742530,12690,12690,12690,12690,0
20240725,175800,587742530,12690,12690,12690,12690,0
20240725,175700,587742530,12690,12690,12690,12690,0
20240725,175600,587742530,12690,12690,12690,12690,0
20240725,175500,587742530,12690,12690,12690,12690,0
20240725,175400,587742530,12690,12690,12690,12690,0
20240725,175300,587742530,12690,12690,12690,12690,812
20240725,175200,587742530,12690,12690,12690,12690,0
20240725,175100,587742530,12690,12690,12690,12690,0
20240725,175000,587742530,12690,12690,12690,12690,0
20240725,174900,587742530,12690,12690,12690,12690,0
20240725,174800,587742530,12690,12690,12690,12690,0
20240725,174700,587742530,12690,12690,12690,12690,0
20240725,174600,587742530,12690,12690,12690,12690,0
20240725,174500,587742530,12690,12690,12690,12690,0
20240725,174400,587742530,12690,12690,12690,12690,0
20240725,174300,587742530,12690,12690,12690,12690,0
20240725,174200,587742530,12690,12690,12690,12690,0
20240725,174100,587742530,12690,12690,12690,12690,0
20240725,174000,587742530,12690,12690,12690,12690,0
20240725,173900,587742530,12690,12690,12690,12690,0
20240725,173800,587742530,12690,12690,12690,12690,0
20240725,173700,587742530,12690,12690,12690,12690,0
20240725,173600,587742530,12690,12690,12690,12690,0
20240725,173500,587742530,12690,12690,12690,12690,0
20240725,173400,587742530,12690,12690,12690,12690,0
20240725,173300,587742530,12690,12690,12690,12690,0
20240725,173200,587742530,12690,12690,12690,12690,0
20240725,173100,587742530,12690,12690,12690,12690,0
20240725,173000,587742530,12690,12690,12690,12690,0
20240725,172900,587742530,12690,12690,12690,12690,0
20240725,172800,587742530,12690,12690,12690,12690,0
20240725,172700,587742530,12690,12690,12690,12690,0
20240725,172600,587742530,12690,12690,12690,12690,0
20240725,172500,587742530,12690,12690,12690,12690,0
20240725,172400,587742530,12690,12690,12690,12690,0
20240725,172300,587742530,12690,12690,12690,12690,812
20240725,172200,587742530,12690,12690,12690,12690,0
20240725,172100,587742530,12690,12690,12690,12690,0
20240725,172000,587742530,12690,12690,12690,12690,0
20240725,171900,587742530,12690,12690,12690,12690,0
20240725,171800,587742530,12690,12690,12690,12690,0
20240725,171700,587742530,12690,12690,12690,12690,0
20240725,171600,587742530,12690,12690,12690,12690,0
20240725,171500,587742530,12690,12690,12690,12690,0
20240725,171400,587742530,12690,12690,12690,12690,0
20240725,171300,587742530,12690,12690,12690,12690,0
20240725,171200,587742530,12690,12690,12690,12690,0
20240725,171100,587742530,12690,12690,12690,12690,0
20240725,171000,587742530,12690,12690,12690,12690,0
20240725,170900,587742530,12690,12690,12690,12690,0
20240725,170800,587742530,12690,12690,12690,12690,0
20240725,170700,587742530,12690,12690,12690,12690,0
20240725,170600,587742530,12690,12690,12690,12690,0
20240725,170500,587742530,12690,12690,12690,12690,0
20240725,170400,587742530,12690,12690,12690,12690,0
20240725,170300,587742530,12690,12690,12690,12690,0
20240725,170200,587742530,12690,12690,12690,12690,0
20240725,170100,587742530,12690,12690,12690,12690,0
20240725,170000,587742530,12690,12690,12690,12690,0
20240725,165900,587742530,12690,12690,12690,12690,0
20240725,165800,587742530,12690,12690,12690,12690,0
20240725,165700,587742530,12690,12690,12690,12690,0
20240725,165600,587742530,12690,12690,12690,12690,0
20240725,165500,587742530,12690,12690,12690,12690,0
20240725,165400,587742530,12690,12690,12690,12690,0
20240725,165300,587742530,12690,12690,12690,12690,812
20240725,165200,587742530,12690,12690,12690,12690,0
20240725,165100,587742530,12690,12690,12690,12690,0
20240725,165000,587742530,12690,12690,12690,12690,0
20240725,164900,587742530,12690,12690,12690,12690,0
20240725,164800,587742530,12690,12690,12690,12690,0
20240725,164700,587742530,12690,12690,12690,12690,0
20240725,164600,587742530,12690,12690,12690,12690,0
20240725,164500,587742530,12690,12690,12690,12690,0
20240725,164400,587742530,12690,12690,12690,12690,0
20240725,164300,587742530,12690,12690,12690,12690,0
20240725,164200,587742530,12690,12690,12690,12690,0
20240725,164100,587742530,12690,12690,12690,12690,0
20240725,164000,587742530,12690,12690,12690,12690,0
20240725,163900,587742530,12690,12690,12690,12690,0
20240725,163800,587742530,12690,12690,12690,12690,0
20240725,163700,587742530,12690,12690,12690,12690,0
20240725,163600,587742530,12690,12690,12690,12690,0
20240725,163500,587742530,12690,12690,12690,12690,0
20240725,163400,587742530,12690,12690,12690,12690,0
20240725,163300,587742530,12690,12690,12690,12690,0
20240725,163200,587742530,12690,12690,12690,12690,0
20240725,163100,587742530,12690,12690,12690,12690,0
20240725,163000,587742530,12690,12690,12690,12690,0
20240725,162900,587742530,12690,12690,12690,12690,0
20240725,162800,587742530,12690,12690,12690,12690,0
20240725,162700,587742530,12690,12690,12690,12690,0
20240725,162600,587742530,12690,12690,12690,12690,0
20240725,162500,587742530,12690,12690,12690,12690,0
20240725,162400,587742530,12690,12690,12690,12690,0
20240725,162300,587742530,12690,12690,12690,12690,812
20240725,162200,587742530,12690,12690,12690,12690,0
20240725,162100,587742530,12690,12690,12690,12690,0
20240725,162000,587742530,12690,12690,12690,12690,0
20240725,161900,587742530,12690,12690,12690,12690,0
20240725,161800,587742530,12690,12690,12690,12690,0
20240725,161700,587742530,12690,12690,12690,12690,0
20240725,161600,587742530,12690,12690,12690,12690,0
20240725,161500,587742530,12690,12690,12690,12690,0
20240725,161400,587742530,12690,12690,12690,12690,0
20240725,161300,587742530,12690,12690,12690,12690,0
20240725,161200,587742530,12690,12690,12690,12690,0
20240725,161100,587742530,12690,12690,12690,12690,0
20240725,161000,587742530,12690,12690,12690,12690,0
20240725,160900,587742530,12690,12690,12690,12690,0
20240725,160800,587742530,12690,12690,12690,12690,0
20240725,160700,587742530,12690,12690,12690,12690,0
20240725,160600,587742530,12690,12690,12690,12690,0
20240725,160500,587742530,12690,12690,12690,12690,0
20240725,160400,587742530,12690,12690,12690,12690,0
20240725,160300,587742530,12690,12690,12690,12690,0
20240725,160200,587742530,12690,12690,12690,12690,0
20240725,160100,587742530,12690,12690,12690,12690,0
20240725,160000,587742530,12690,12690,12690,12690,0
20240725,155900,587742530,12690,12690,12690,12690,0
20240725,155800,587742530,12690,12690,12690,12690,0
20240725,155700,587742530,12690,12690,12690,12690,0
20240725,155600,587742530,12690,12690,12690,12690,0
20240725,155500,587742530,12690,12690,12690,12690,0
20240725,155400,587742530,12690,12690,12690,12690,0
20240725,155300,587742530,12690,12690,12690,12690,812
20240725,155200,587742530,12690,12690,12690,12690,0
20240725,155100,587742530,12690,12690,12690,12690,0
20240725,155000,587742530,12690,12690,12690,12690,0
20240725,154900,587742530,12690,12690,12690,12690,0
20240725,154800,587742530,12690,12690,12690,12690,0
20240725,154700,587742530,12690,12690,12690,12690,0
20240725,154600,587742530,12690,12690,12690,12690,0
20240725,154500,587742530,12690,12690,12690,12690,0
20240725,154400,587742530,12690,12690,12690,12690,0
20240725,154300,587742530,12690,12690,12690,12690,0
20240725,154200,587742530,12690,12690,12690,12690,0
20240725,154100,587742530,12690,12690,12690,12690,0
20240725,154000,587742530,12690,12690,12690,12690,0
20240725,153900,587742530,12690,12690,12690,12690,0
20240725,153800,587742530,12690,12690,12690,12690,0
20240725,153700,587742530,12690,12690,12690,12690,0
20240725,153600,587742530,12690,12690,12690,12690,0
20240725,153500,587742530,12690,12690,12690,12690,0
20240725,153400,587742530,12690,12690,12690,12690,0
20240725,153300,587742530,12690,12690,12690,12690,0
20240725,153200,587742530,12690,12690,12690,12690,0
20240725,153100,587742530,12690,12690,12690,12690,0
20240725,153000,587742530,12690,12690,12690,12690,812
20240725,152900,577438250,12780,12780,12780,12780,0
20240725,152800,577438250,12780,12780,12780,12780,0
20240725,152700,577438250,12780,12780,12780,12780,0
20240725,152600,577438250,12780,12780,12780,12780,0
20240725,152500,577438250,12780,12780,12780,12780,0
20240725,152400,577438250,12780,12780,12780,12780,0
20240725,152300,577438250,12780,12780,12780,12780,0
20240725,152200,577438250,12780,12780,12780,12780,0
20240725,152100,577438250,12780,12780,12780,12780,0
20240725,152000,577438250,12780,12780,12780,12780,0
20240725,151900,577438250,12780,12780,12780,12780,0
20240725,151800,577438250,12780,12770,12780,12770,43
20240725,151700,576889130,12780,12700,12800,12700,707
20240725,151600,567874440,12700,12700,12700,12630,258
20240725,151500,564614010,12700,12700,12700,12700,0
20240725,151400,564614010,12700,12670,12700,12630,10262
20240725,151300,434999690,12710,12710,12710,12710,50
20240725,151200,434364190,12810,12810,12810,12810,0
20240725,151100,434364190,12810,12810,12810,12810,0
20240725,151000,434364190,12810,12810,12810,12810,0
20240725,150900,434364190,12810,12730,12810,12730,700
20240725,150800,425430490,12670,12680,12680,12670,30
20240725,150700,425050110,12740,12740,12740,12740,1
20240725,150600,425037370,12690,12690,12690,12690,129
20240725,150500,423400360,12690,12690,12690,12690,1
20240725,150400,423387670,12690,12700,12700,12690,30
20240725,150300,423006800,12700,12700,12700,12700,33
20240725,150200,422587700,12720,12720,12720,12720,0
20240725,150100,422587700,12720,12720,12720,12720,1
20240725,150000,422574980,12730,12730,12730,12730,0
20240725,145900,422574980,12730,12750,12750,12730,322
20240725,145800,418474930,12760,12760,12760,12760,0
20240725,145700,418474930,12760,12760,12760,12760,0
20240725,145600,418474930,12760,12760,12760,12760,0
20240725,145500,418474930,12760,12760,12760,12760,0
20240725,145400,418474930,12760,12760,12760,12760,0
20240725,145300,418474930,12760,12760,12760,12760,137
20240725,145200,416726810,12760,12760,12760,12760,1
20240725,145100,416714050,12830,12830,12830,12830,0
20240725,145000,416714050,12830,12830,12830,12830,0
20240725,144900,416714050,12830,12830,12830,12830,0
20240725,144800,416714050,12830,12790,12830,12790,3
20240725,144700,416675640,12750,12750,12750,12750,0
20240725,144600,416675640,12750,12750,12750,12750,0
20240725,144500,416675640,12750,12750,12750,12750,0
20240725,144400,416675640,12750,12750,12750,12750,0
20240725,144300,416675640,12750,12750,12750,12750,0
20240725,144200,416675640,12750,12750,12750,12750,0
20240725,144100,416675640,12750,12750,12750,12750,0
20240725,144000,416675640,12750,12750,12750,12750,1
20240725,143900,416662890,12750,12750,12750,12750,0
20240725,143800,416662890,12750,12750,12750,12750,0
20240725,143700,416662890,12750,12750,12750,12750,1
20240725,143600,416650140,12750,12750,12750,12750,40
20240725,143500,416140140,12750,12750,12750,12750,28
20240725,143400,415783140,12750,12830,12830,12750,20
20240725,143300,415527020,12820,12810,12820,12810,126
20240725,143200,413911730,12750,12750,12750,12750,3
20240725,143100,413873480,12760,12760,12760,12760,68
20240725,143000,413005800,12760,12760,12760,12760,0
20240725,142900,413005800,12760,12770,12770,12760,46
20240725,142800,412418670,12760,12760,12760,12760,0
20240725,142700,412418670,12760,12760,12760,12760,0
20240725,142600,412418670,12760,12760,12760,12760,0
20240725,142500,412418670,12760,12760,12760,12760,19
20240725,142400,412176230,12850,12850,12850,12850,0
20240725,142300,412176230,12850,12850,12850,12850,0
20240725,142200,412176230,12850,12850,12850,12850,2
20240725,142100,412150530,12760,12760,12760,12760,0
20240725,142000,412150530,12760,12760,12760,12760,0
20240725,141900,412150530,12760,12760,12760,12760,0
20240725,141800,412150530,12760,12760,12760,12760,0
20240725,141700,412150530,12760,12760,12760,12760,250
20240725,141600,408960530,12770,12780,12780,12770,150
20240725,141500,407044980,12770,12770,12770,12770,0
20240725,141400,407044980,12770,12770,12770,12770,0
20240725,141300,407044980,12770,12770,12770,12770,0
20240725,141200,407044980,12770,12770,12770,12770,0
20240725,141100,407044980,12770,12770,12770,12770,0
20240725,141000,407044980,12770,12770,12770,12770,40
20240725,140900,406534180,12860,12860,12860,12860,35
20240725,140800,406084080,12860,12860,12860,12860,0
20240725,140700,406084080,12860,12860,12860,12860,0
20240725,140600,406084080,12860,12860,12860,12860,0
20240725,140500,406084080,12860,12860,12860,12860,4
20240725,140400,406032640,12860,12860,12860,12860,0
20240725,140300,406032640,12860,12860,12860,12860,0
20240725,140200,406032640,12860,12860,12860,12860,0
20240725,140100,406032640,12860,12860,12860,12860,0
20240725,140000,406032640,12860,12860,12860,12860,0
20240725,135900,406032640,12860,12860,12860,12860,0
20240725,135800,406032640,12860,12860,12860,12860,0
20240725,135700,406032640,12860,12860,12860,12860,0
20240725,135600,406032640,12860,12860,12860,12860,0
20240725,135500,406032640,12860,12860,12860,12860,5
20240725,135400,405968340,12910,12910,12910,12910,0
20240725,135300,405968340,12910,12910,12910,12910,0
20240725,135200,405968340,12910,12910,12910,12910,0
20240725,135100,405968340,12910,12910,12910,12910,0
20240725,135000,405968340,12910,12910,12910,12910,0
20240725,134900,405968340,12910,12910,12910,12910,0
20240725,134800,405968340,12910,12910,12910,12910,0
20240725,134700,405968340,12910,12910,12910,12910,0
20240725,134600,405968340,12910,12910,12910,12910,0
20240725,134500,405968340,12910,12910,12910,12910,0
20240725,134400,405968340,12910,12910,12910,12910,0
20240725,134300,405968340,12910,12910,12910,12910,0
20240725,134200,405968340,12910,12910,12910,12910,0
20240725,134100,405968340,12910,12910,12910,12910,0
20240725,134000,405968340,12910,12910,12910,12910,0
20240725,133900,405968340,12910,12910,12910,12910,0
20240725,133800,405968340,12910,12910,12910,12910,0
20240725,133700,405968340,12910,12910,12910,12910,0
20240725,133600,405968340,12910,12910,12910,12910,0
20240725,133500,405968340,12910,12890,12910,12890,50
20240725,133400,405323230,12890,12810,12890,12810,235
20240725,133300,402309190,12800,12790,12800,12790,152
20240725,133200,400364590,12790,12790,12790,12790,0
20240725,133100,400364590,12790,12790,12790,12790,0
20240725,133000,400364590,12790,12780,12790,12780,15
20240725,132900,400172820,12670,12790,12800,12670,400
20240725,132800,395076340,12780,12780,12780,12780,101
20240725,132700,393785560,12770,12770,12770,12770,0
20240725,132600,393785560,12770,12770,12770,12770,0
20240725,132500,393785560,12770,12770,12770,12770,0
20240725,132400,393785560,12770,12770,12770,12690,103
20240725,132300,392470400,12770,12770,12770,12770,0
20240725,132200,392470400,12770,12770,12770,12770,0
20240725,132100,392470400,12770,12770,12770,12770,50
20240725,132000,391831900,12770,12760,12770,12760,110
20240725,131900,390428280,12680,12680,12680,12680,0
20240725,131800,390428280,12680,12680,12680,12680,0
20240725,131700,390428280,12680,12680,12680,12680,0
20240725,131600,390428280,12680,12680,12680,12680,0
20240725,131500,390428280,12680,12680,12680,12680,0
20240725,131400,390428280,12680,12680,12680,12680,0
20240725,131300,390428280,12680,12680,12680,12680,0
20240725,131200,390428280,12680,12680,12680,12680,0
20240725,131100,390428280,12680,12680,12680,12680,0
20240725,131000,390428280,12680,12680,12680,12680,0
20240725,130900,390428280,12680,12680,12680,12680,0
20240725,130800,390428280,12680,12680,12680,12680,0
20240725,130700,390428280,12680,12680,12680,12680,0
20240725,130600,390428280,12680,12680,12680,12680,0
20240725,130500,390428280,12680,12680,12680,12680,0
20240725,130400,390428280,12680,12680,12680,12680,0
20240725,130300,390428280,12680,12680,12680,12680,0
20240725,130200,390428280,12680,12680,12680,12680,1
20240725,130100,390415600,12750,12740,12750,12740,88
20240725,130000,389293610,12680,12680,12680,12680,3
20240725,125900,389255570,12670,12670,12670,12670,0
20240725,125800,389255570,12670,12670,12670,12670,0
20240725,125700,389255570,12670,12670,12670,12670,0
20240725,125600,389255570,12670,12670,12670,12670,0
20240725,125500,389255570,12670,12670,12670,12670,0
20240725,125400,389255570,12670,12670,12670,12670,1
20240725,125300,389242900,12750,12750,12750,12750,2
20240725,125200,389217400,12750,12750,12750,12750,0
20240725,125100,389217400,12750,12750,12750,12750,0
20240725,125000,389217400,12750,12750,12750,12750,7
20240725,124900,389128150,12750,12750,12750,12750,0
20240725,124800,389128150,12750,12750,12750,12750,0
20240725,124700,389128150,12750,12750,12750,12750,0
20240725,124600,389128150,12750,12750,12750,12750,0
20240725,124500,389128150,12750,12750,12750,12750,230
20240725,124400,386195650,12750,12750,12750,12750,0
20240725,124300,386195650,12750,12750,12750,12750,0
20240725,124200,386195650,12750,12750,12750,12750,0
20240725,124100,386195650,12750,12680,12750,12660,11
20240725,124000,386055830,12680,12680,12680,12680,0
20240725,123900,386055830,12680,12680,12680,12680,0
20240725,123800,386055830,12680,12680,12680,12680,1
20240725,123700,386043150,12670,12670,12670,12670,1000
20240725,123600,373373150,12670,12670,12670,12670,0
20240725,123500,373373150,12670,12670,12670,12670,52
20240725,123400,372714310,12670,12670,12760,12670,219
20240725,123300,369920050,12750,12750,12760,12750,247
20240725,123200,366770780,12730,12710,12730,12630,8093
20240725,123100,264483540,12710,12710,12710,12710,1
20240725,123000,264470830,12700,12700,12700,12700,0
20240725,122900,264470830,12700,12680,12700,12680,20
20240725,122800,264217030,12660,12660,12660,12660,0
20240725,122700,264217030,12660,12660,12660,12660,0
20240725,122600,264217030,12660,12660,12660,12660,0
20240725,122500,264217030,12660,12660,12660,12660,0
20240725,122400,264217030,12660,12660,12660,12660,1
20240725,122300,264204370,12780,12780,12780,12780,1
20240725,122200,264191590,12780,12780,12780,12780,0
20240725,122100,264191590,12780,12780,12780,12780,0
20240725,122000,264191590,12780,12660,12780,12660,29
20240725,121900,263821090,12750,12750,12750,12750,0
20240725,121800,263821090,12750,12660,12750,12640,1422
20240725,121700,245762430,12640,12640,12640,12640,153
20240725,121600,243828510,12720,12720,12720,12720,0
20240725,121500,243828510,12720,12650,12720,12650,840
20240725,121400,233202440,12780,12780,12780,12780,0
20240725,121300,233202440,12780,12780,12780,12780,0
20240725,121200,233202440,12780,12660,12780,12640,242
20240725,121100,230141320,12800,12700,12800,12640,771
20240725,121000,220384900,12810,12810,12810,12810,0
20240725,120900,220384900,12810,12810,12810,12810,1
20240725,120800,220372090,12760,12760,12760,12760,0
20240725,120700,220372090,12760,12760,12760,12760,0
20240725,120600,220372090,12760,12760,12760,12760,14
20240725,120500,220193450,12810,12810,12810,12810,0
20240725,120400,220193450,12810,12810,12810,12810,0
20240725,120300,220193450,12810,12810,12810,12810,0
20240725,120200,220193450,12810,12810,12810,12810,0
20240725,120100,220193450,12810,12810,12810,12810,0
20240725,120000,220193450,12810,12810,12810,12810,1
20240725,115900,220180640,12800,12800,12800,12800,0
20240725,115800,220180640,12800,12790,12800,12790,51
20240725,115700,219527870,12760,12760,12760,12760,170
20240725,115600,217358670,12760,12770,12770,12760,20
20240725,115500,217103460,12800,12800,12800,12800,0
20240725,115400,217103460,12800,12800,12800,12800,0
20240725,115300,217103460,12800,12800,12800,12800,0
20240725,115200,217103460,12800,12800,12800,12800,20
20240725,115100,216847460,12800,12800,12800,12800,0
20240725,115000,216847460,12800,12800,12800,12800,200
20240725,114900,214287460,12800,12800,12800,12800,0
20240725,114800,214287460,12800,12800,12800,12800,0
20240725,114700,214287460,12800,12800,12800,12800,0
20240725,114600,214287460,12800,12800,12800,12800,0
20240725,114500,214287460,12800,12800,12800,12800,0
20240725,114400,214287460,12800,12790,12800,12790,5
20240725,114300,214223500,12800,12800,12800,12800,51
20240725,114200,213570700,12800,12800,12800,12800,0
20240725,114100,213570700,12800,12800,12800,12800,0
20240725,114000,213570700,12800,12800,12800,12800,0
20240725,113900,213570700,12800,12800,12800,12800,51
20240725,113800,212917900,12820,12820,12820,12820,0
20240725,113700,212917900,12820,12820,12820,12820,0
20240725,113600,212917900,12820,12820,12820,12820,0
20240725,113500,212917900,12820,12820,12820,12820,0
20240725,113400,212917900,12820,12820,12820,12820,0
20240725,113300,212917900,12820,12820,12820,12820,0
20240725,113200,212917900,12820,12820,12820,12820,0
20240725,113100,212917900,12820,12820,12820,12820,1
20240725,113000,212905080,12640,12640,12640,12640,0
20240725,112900,212905080,12640,12640,12640,12640,0
20240725,112800,212905080,12640,12640,12640,12640,0
20240725,112700,212905080,12640,12640,12640,12640,0
20240725,112600,212905080,12640,12640,12640,12640,0
20240725,112500,212905080,12640,12640,12640,12640,0
20240725,112400,212905080,12640,12820,12820,12640,239
20240725,112300,209879860,12820,12820,12820,12820,0
20240725,112200,209879860,12820,12820,12820,12820,0
20240725,112100,209879860,12820,12730,12820,12730,385
20240725,112000,204962120,12730,12730,12730,12730,0
20240725,111900,204962120,12730,12730,12730,12730,0
20240725,111800,204962120,12730,12730,12730,12730,0
20240725,111700,204962120,12730,12730,12730,12730,0
20240725,111600,204962120,12730,12730,12730,12730,0
20240725,111500,204962120,12730,12730,12730,12730,0
20240725,111400,204962120,12730,12730,12730,12730,0
20240725,111300,204962120,12730,12730,12730,12730,0
20240725,111200,204962120,12730,12730,12730,12730,0
20240725,111100,204962120,12730,12710,12730,12710,825
20240725,111000,194471930,12630,12630,12630,12630,0
20240725,110900,194471930,12630,12630,12630,12630,0
20240725,110800,194471930,12630,12630,12630,12630,0
20240725,110700,194471930,12630,12630,12630,12630,0
20240725,110600,194471930,12630,12630,12630,12630,1
20240725,110500,194459300,12630,12650,12650,12630,10
20240725,110400,194332950,12710,12710,12710,12710,0
20240725,110300,194332950,12710,12710,12710,12710,0
20240725,110200,194332950,12710,12710,12710,12710,0
20240725,110100,194332950,12710,12710,12710,12710,0
20240725,110000,194332950,12710,12710,12710,12710,0
20240725,105900,194332950,12710,12710,12710,12710,0
20240725,105800,194332950,12710,12710,12710,12710,0
20240725,105700,194332950,12710,12630,12710,12630,2
20240725,105600,194307610,12710,12710,12710,12710,0
20240725,105500,194307610,12710,12710,12710,12710,0
20240725,105400,194307610,12710,12710,12710,12710,0
20240725,105300,194307610,12710,12710,12710,12710,1
20240725,105200,194294900,12660,12660,12660,12660,1128
20240725,105100,180014420,12590,12590,12590,12590,0
20240725,105000,180014420,12590,12590,12590,12590,0
20240725,104900,180014420,12590,12590,12590,12590,0
20240725,104800,180014420,12590,12590,12590,12590,127
20240725,104700,178415490,12590,12620,12620,12590,685
20240725,104600,169782720,12630,12660,12660,12630,857
20240725,104500,158946720,12660,12670,12670,12660,19
20240725,104400,158706110,12660,12670,12670,12660,154
20240725,104300,156754960,12670,12670,12670,12670,200
20240725,104200,154220960,12720,12720,12720,12720,0
20240725,104100,154220960,12720,12680,12720,12670,521
20240725,104000,147619740,12720,12720,12720,12720,0
20240725,103900,147619740,12720,12720,12720,12720,0
20240725,103800,147619740,12720,12720,12720,12720,1
20240725,103700,147607020,12660,12660,12660,12660,0
20240725,103600,147607020,12660,12660,12660,12660,0
20240725,103500,147607020,12660,12660,12660,12660,0
20240725,103400,147607020,12660,12660,12660,12660,10
20240725,103300,147480420,12720,12720,12720,12720,0
20240725,103200,147480420,12720,12720,12720,12720,0
20240725,103100,147480420,12720,12720,12720,12720,0
20240725,103000,147480420,12720,12720,12720,12720,0
20240725,102900,147480420,12720,12720,12720,12720,0
20240725,102800,147480420,12720,12720,12720,12720,0
20240725,102700,147480420,12720,12720,12720,12720,0
20240725,102600,147480420,12720,12720,12720,12720,0
20240725,102500,147480420,12720,12720,12720,12720,0
20240725,102400,147480420,12720,12680,12720,12680,53
20240725,102300,146808280,12680,12680,12680,12680,5
20240725,102200,146744880,12640,12640,12640,12640,5
20240725,102100,146681680,12640,12640,12640,12640,0
20240725,102000,146681680,12640,12640,12640,12640,500
20240725,101900,140361680,12720,12720,12720,12720,0
20240725,101800,140361680,12720,12720,12720,12720,0
20240725,101700,140361680,12720,12720,12720,12720,90
20240725,101600,139216880,12720,12720,12720,12720,0
20240725,101500,139216880,12720,12720,12720,12720,0
20240725,101400,139216880,12720,12720,12720,12720,4
20240725,101300,139166000,12720,12720,12720,12630,22
20240725,101200,138886360,12730,12730,12730,12730,0
20240725,101100,138886360,12730,12730,12730,12730,2
20240725,101000,138860900,12740,12740,12740,12740,0
20240725,100900,138860900,12740,12740,12740,12740,0
20240725,100800,138860900,12740,12740,12740,12740,0
20240725,100700,138860900,12740,12730,12740,12730,4
20240725,100600,138809970,12620,12620,12620,12620,0
20240725,100500,138809970,12620,12620,12620,12620,0
20240725,100400,138809970,12620,12620,12620,12620,0
20240725,100300,138809970,12620,12620,12620,12620,0
20240725,100200,138809970,12620,12620,12620,12620,203
20240725,100100,136248110,12760,12760,12760,12760,0
20240725,100000,136248110,12760,12760,12760,12760,0
20240725,095900,136248110,12760,12760,12760,12760,1
20240725,095800,136235350,12760,12760,12760,12760,0
20240725,095700,136235350,12760,12750,12760,12750,4
20240725,095600,136184340,12740,12740,12740,12740,11
20240725,095500,136044200,12760,12760,12760,12760,0
20240725,095400,136044200,12760,12760,12760,12760,1
20240725,095300,136031440,12660,12660,12660,12660,0
20240725,095200,136031440,12660,12660,12660,12660,200
20240725,095100,133499440,12650,12650,12650,12650,2
20240725,095000,133474140,12650,12650,12650,12650,0
20240725,094900,133474140,12650,12650,12650,12650,0
20240725,094800,133474140,12650,12650,12650,12650,0
20240725,094700,133474140,12650,12650,12650,12650,0
20240725,094600,133474140,12650,12650,12650,12650,31
20240725,094500,133081990,12580,12570,12580,12570,607
20240725,094400,125446220,12570,12510,12570,12500,510
20240725,094300,119068580,12510,12540,12540,12510,225
20240725,094200,116253650,12550,12580,12580,12550,577
20240725,094100,108998810,12580,12680,12680,12580,622
20240725,094000,101137450,12680,12700,12700,12680,47
20240725,093900,100541260,12680,12750,12750,12680,1422
20240725,093800,82459520,12910,12910,12910,12910,0
20240725,093700,82459520,12910,12910,12910,12910,0
20240725,093600,82459520,12910,12910,12910,12910,0
20240725,093500,82459520,12910,12910,12910,12910,0
20240725,093400,82459520,12910,12910,12910,12910,0
20240725,093300,82459520,12910,12770,12910,12750,51
20240725,093200,81808960,12930,12930,12930,12930,1
20240725,093100,81796030,12750,12750,12750,12750,0
20240725,093000,81796030,12750,12930,12940,12750,80
20240725,092900,80773090,12940,12940,12940,12940,0
20240725,092800,80773090,12940,12940,12940,12940,7
20240725,092700,80682510,12940,12940,12940,12940,1
20240725,092600,80669570,12830,12930,12930,12830,101
20240725,092500,79363740,12930,12930,12930,12820,25
20240725,092400,79042690,12930,12830,12930,12830,11
20240725,092300,78901040,12920,12820,12920,12820,280
20240725,092200,75311040,12820,12750,12820,12730,1005
20240725,092100,62505700,12760,12790,12790,12760,796
20240725,092000,52334820,12800,12800,12800,12800,70
20240725,091900,51438820,12810,12820,12820,12810,43
20240725,091800,50887760,12820,12820,12820,12820,12
20240725,091700,50733920,12780,12820,12820,12780,129
20240725,091600,49085100,12820,12900,12900,12800,313
20240725,091500,45072070,12900,12950,12950,12900,820
20240725,091400,34486420,12980,13040,13040,12960,9
20240725,091300,34369570,13070,13070,13070,13070,0
20240725,091200,34369570,13070,13070,13070,13070,0
20240725,091100,34369570,13070,13070,13070,13070,0
20240725,091000,34369570,13070,13070,13070,13070,1
20240725,090900,34356500,12930,12930,12940,12930,590
20240725,090800,26727700,13120,13120,13120,13120,0
20240725,090700,26727700,13120,13120,13120,13120,0
20240725,090600,26727700,13120,13000,13120,13000,30
20240725,090500,26337580,12980,13000,13000,12980,339
20240725,090400,21936880,13000,13000,13000,13000,200
20240725,090300,19336880,13150,13160,13160,13150,6
20240725,090200,19257970,12990,13200,13200,12990,52
20240725,090100,18573250,13210,12990,13210,12990,3
20240725,090000,18534060,12990,13140,13220,12990,1413