KissMeData/087600/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195600,142215030,8880,8880,8880,8880,147
20240725,195500,142215030,8880,8880,8880,8880,0
20240725,195400,142215030,8880,8880,8880,8880,0
20240725,195300,142215030,8880,8880,8880,8880,0
20240725,195200,142215030,8880,8880,8880,8880,0
20240725,195100,142215030,8880,8880,8880,8880,0
20240725,195000,142215030,8880,8880,8880,8880,0
20240725,194900,142215030,8880,8880,8880,8880,0
20240725,194800,142215030,8880,8880,8880,8880,0
20240725,194700,142215030,8880,8880,8880,8880,0
20240725,194600,142215030,8880,8880,8880,8880,0
20240725,194500,142215030,8880,8880,8880,8880,0
20240725,194400,142215030,8880,8880,8880,8880,0
20240725,194300,142215030,8880,8880,8880,8880,0
20240725,194200,142215030,8880,8880,8880,8880,0
20240725,194100,142215030,8880,8880,8880,8880,0
20240725,194000,142215030,8880,8880,8880,8880,0
20240725,193900,142215030,8880,8880,8880,8880,0
20240725,193800,142215030,8880,8880,8880,8880,0
20240725,193700,142215030,8880,8880,8880,8880,0
20240725,193600,142215030,8880,8880,8880,8880,0
20240725,193500,142215030,8880,8880,8880,8880,0
20240725,193400,142215030,8880,8880,8880,8880,0
20240725,193300,142215030,8880,8880,8880,8880,0
20240725,193200,142215030,8880,8880,8880,8880,0
20240725,193100,142215030,8880,8880,8880,8880,0
20240725,193000,142215030,8880,8880,8880,8880,0
20240725,192900,142215030,8880,8880,8880,8880,0
20240725,192800,142215030,8880,8880,8880,8880,0
20240725,192700,142215030,8880,8880,8880,8880,0
20240725,192600,142215030,8880,8880,8880,8880,147
20240725,192500,142215030,8880,8880,8880,8880,0
20240725,192400,142215030,8880,8880,8880,8880,0
20240725,192300,142215030,8880,8880,8880,8880,0
20240725,192200,142215030,8880,8880,8880,8880,0
20240725,192100,142215030,8880,8880,8880,8880,0
20240725,192000,142215030,8880,8880,8880,8880,0
20240725,191900,142215030,8880,8880,8880,8880,0
20240725,191800,142215030,8880,8880,8880,8880,0
20240725,191700,142215030,8880,8880,8880,8880,0
20240725,191600,142215030,8880,8880,8880,8880,0
20240725,191500,142215030,8880,8880,8880,8880,0
20240725,191400,142215030,8880,8880,8880,8880,0
20240725,191300,142215030,8880,8880,8880,8880,0
20240725,191200,142215030,8880,8880,8880,8880,0
20240725,191100,142215030,8880,8880,8880,8880,0
20240725,191000,142215030,8880,8880,8880,8880,0
20240725,190900,142215030,8880,8880,8880,8880,0
20240725,190800,142215030,8880,8880,8880,8880,0
20240725,190700,142215030,8880,8880,8880,8880,0
20240725,190600,142215030,8880,8880,8880,8880,0
20240725,190500,142215030,8880,8880,8880,8880,0
20240725,190400,142215030,8880,8880,8880,8880,0
20240725,190300,142215030,8880,8880,8880,8880,0
20240725,190200,142215030,8880,8880,8880,8880,0
20240725,190100,142215030,8880,8880,8880,8880,0
20240725,190000,142215030,8880,8880,8880,8880,0
20240725,185900,142215030,8880,8880,8880,8880,0
20240725,185800,142215030,8880,8880,8880,8880,0
20240725,185700,142215030,8880,8880,8880,8880,0
20240725,185600,142215030,8880,8880,8880,8880,147
20240725,185500,142215030,8880,8880,8880,8880,0
20240725,185400,142215030,8880,8880,8880,8880,0
20240725,185300,142215030,8880,8880,8880,8880,0
20240725,185200,142215030,8880,8880,8880,8880,0
20240725,185100,142215030,8880,8880,8880,8880,0
20240725,185000,142215030,8880,8880,8880,8880,0
20240725,184900,142215030,8880,8880,8880,8880,0
20240725,184800,142215030,8880,8880,8880,8880,0
20240725,184700,142215030,8880,8880,8880,8880,0
20240725,184600,142215030,8880,8880,8880,8880,0
20240725,184500,142215030,8880,8880,8880,8880,0
20240725,184400,142215030,8880,8880,8880,8880,0
20240725,184300,142215030,8880,8880,8880,8880,0
20240725,184200,142215030,8880,8880,8880,8880,0
20240725,184100,142215030,8880,8880,8880,8880,0
20240725,184000,142215030,8880,8880,8880,8880,0
20240725,183900,142215030,8880,8880,8880,8880,0
20240725,183800,142215030,8880,8880,8880,8880,0
20240725,183700,142215030,8880,8880,8880,8880,0
20240725,183600,142215030,8880,8880,8880,8880,0
20240725,183500,142215030,8880,8880,8880,8880,0
20240725,183400,142215030,8880,8880,8880,8880,0
20240725,183300,142215030,8880,8880,8880,8880,0
20240725,183200,142215030,8880,8880,8880,8880,0
20240725,183100,142215030,8880,8880,8880,8880,0
20240725,183000,142215030,8880,8880,8880,8880,0
20240725,182900,142215030,8880,8880,8880,8880,0
20240725,182800,142215030,8880,8880,8880,8880,0
20240725,182700,142215030,8880,8880,8880,8880,0
20240725,182600,142215030,8880,8880,8880,8880,147
20240725,182500,142215030,8880,8880,8880,8880,0
20240725,182400,142215030,8880,8880,8880,8880,0
20240725,182300,142215030,8880,8880,8880,8880,0
20240725,182200,142215030,8880,8880,8880,8880,0
20240725,182100,142215030,8880,8880,8880,8880,0
20240725,182000,142215030,8880,8880,8880,8880,0
20240725,181900,142215030,8880,8880,8880,8880,0
20240725,181800,142215030,8880,8880,8880,8880,0
20240725,181700,142215030,8880,8880,8880,8880,0
20240725,181600,142215030,8880,8880,8880,8880,0
20240725,181500,142215030,8880,8880,8880,8880,0
20240725,181400,142215030,8880,8880,8880,8880,0
20240725,181300,142215030,8880,8880,8880,8880,0
20240725,181200,142215030,8880,8880,8880,8880,0
20240725,181100,142215030,8880,8880,8880,8880,0
20240725,181000,142215030,8880,8880,8880,8880,0
20240725,180900,142215030,8880,8880,8880,8880,0
20240725,180800,142215030,8880,8880,8880,8880,0
20240725,180700,142215030,8880,8880,8880,8880,0
20240725,180600,142215030,8880,8880,8880,8880,0
20240725,180500,142215030,8880,8880,8880,8880,0
20240725,180400,142215030,8880,8880,8880,8880,0
20240725,180300,142215030,8880,8880,8880,8880,0
20240725,180200,142215030,8880,8880,8880,8880,0
20240725,180100,142215030,8880,8880,8880,8880,0
20240725,180000,142215030,8880,8880,8880,8880,0
20240725,175900,142215030,8880,8880,8880,8880,0
20240725,175800,142215030,8880,8880,8880,8880,0
20240725,175700,142215030,8880,8880,8880,8880,0
20240725,175600,142215030,8880,8880,8880,8880,147
20240725,175500,142215030,8880,8880,8880,8880,0
20240725,175400,142215030,8880,8880,8880,8880,0
20240725,175300,142215030,8880,8880,8880,8880,0
20240725,175200,142215030,8880,8880,8880,8880,0
20240725,175100,142215030,8880,8880,8880,8880,0
20240725,175000,142215030,8880,8880,8880,8880,0
20240725,174900,142215030,8880,8880,8880,8880,0
20240725,174800,142215030,8880,8880,8880,8880,0
20240725,174700,142215030,8880,8880,8880,8880,0
20240725,174600,142215030,8880,8880,8880,8880,0
20240725,174500,142215030,8880,8880,8880,8880,0
20240725,174400,142215030,8880,8880,8880,8880,0
20240725,174300,142215030,8880,8880,8880,8880,0
20240725,174200,142215030,8880,8880,8880,8880,0
20240725,174100,142215030,8880,8880,8880,8880,0
20240725,174000,142215030,8880,8880,8880,8880,0
20240725,173900,142215030,8880,8880,8880,8880,0
20240725,173800,142215030,8880,8880,8880,8880,0
20240725,173700,142215030,8880,8880,8880,8880,0
20240725,173600,142215030,8880,8880,8880,8880,0
20240725,173500,142215030,8880,8880,8880,8880,0
20240725,173400,142215030,8880,8880,8880,8880,0
20240725,173300,142215030,8880,8880,8880,8880,0
20240725,173200,142215030,8880,8880,8880,8880,0
20240725,173100,142215030,8880,8880,8880,8880,0
20240725,173000,142215030,8880,8880,8880,8880,0
20240725,172900,142215030,8880,8880,8880,8880,0
20240725,172800,142215030,8880,8880,8880,8880,0
20240725,172700,142215030,8880,8880,8880,8880,0
20240725,172600,142215030,8880,8880,8880,8880,147
20240725,172500,142215030,8880,8880,8880,8880,0
20240725,172400,142215030,8880,8880,8880,8880,0
20240725,172300,142215030,8880,8880,8880,8880,0
20240725,172200,142215030,8880,8880,8880,8880,0
20240725,172100,142215030,8880,8880,8880,8880,0
20240725,172000,142215030,8880,8880,8880,8880,0
20240725,171900,142215030,8880,8880,8880,8880,0
20240725,171800,142215030,8880,8880,8880,8880,0
20240725,171700,142215030,8880,8880,8880,8880,0
20240725,171600,142215030,8880,8880,8880,8880,0
20240725,171500,142215030,8880,8880,8880,8880,0
20240725,171400,142215030,8880,8880,8880,8880,0
20240725,171300,142215030,8880,8880,8880,8880,0
20240725,171200,142215030,8880,8880,8880,8880,0
20240725,171100,142215030,8880,8880,8880,8880,0
20240725,171000,142215030,8880,8880,8880,8880,0
20240725,170900,142215030,8880,8880,8880,8880,0
20240725,170800,142215030,8880,8880,8880,8880,0
20240725,170700,142215030,8880,8880,8880,8880,0
20240725,170600,142215030,8880,8880,8880,8880,0
20240725,170500,142215030,8880,8880,8880,8880,0
20240725,170400,142215030,8880,8880,8880,8880,0
20240725,170300,142215030,8880,8880,8880,8880,0
20240725,170200,142215030,8880,8880,8880,8880,0
20240725,170100,142215030,8880,8880,8880,8880,0
20240725,170000,142215030,8880,8880,8880,8880,0
20240725,165900,142215030,8880,8880,8880,8880,0
20240725,165800,142215030,8880,8880,8880,8880,0
20240725,165700,142215030,8880,8880,8880,8880,0
20240725,165600,142215030,8880,8880,8880,8880,147
20240725,165500,142215030,8880,8880,8880,8880,0
20240725,165400,142215030,8880,8880,8880,8880,0
20240725,165300,142215030,8880,8880,8880,8880,0
20240725,165200,142215030,8880,8880,8880,8880,0
20240725,165100,142215030,8880,8880,8880,8880,0
20240725,165000,142215030,8880,8880,8880,8880,0
20240725,164900,142215030,8880,8880,8880,8880,0
20240725,164800,142215030,8880,8880,8880,8880,0
20240725,164700,142215030,8880,8880,8880,8880,0
20240725,164600,142215030,8880,8880,8880,8880,0
20240725,164500,142215030,8880,8880,8880,8880,0
20240725,164400,142215030,8880,8880,8880,8880,0
20240725,164300,142215030,8880,8880,8880,8880,0
20240725,164200,142215030,8880,8880,8880,8880,0
20240725,164100,142215030,8880,8880,8880,8880,0
20240725,164000,142215030,8880,8880,8880,8880,0
20240725,163900,142215030,8880,8880,8880,8880,0
20240725,163800,142215030,8880,8880,8880,8880,0
20240725,163700,142215030,8880,8880,8880,8880,0
20240725,163600,142215030,8880,8880,8880,8880,0
20240725,163500,142215030,8880,8880,8880,8880,0
20240725,163400,142215030,8880,8880,8880,8880,0
20240725,163300,142215030,8880,8880,8880,8880,0
20240725,163200,142215030,8880,8880,8880,8880,0
20240725,163100,142215030,8880,8880,8880,8880,0
20240725,163000,142215030,8880,8880,8880,8880,0
20240725,162900,142215030,8880,8880,8880,8880,0
20240725,162800,142215030,8880,8880,8880,8880,0
20240725,162700,142215030,8880,8880,8880,8880,0
20240725,162600,142215030,8880,8880,8880,8880,147
20240725,162500,142215030,8880,8880,8880,8880,0
20240725,162400,142215030,8880,8880,8880,8880,0
20240725,162300,142215030,8880,8880,8880,8880,0
20240725,162200,142215030,8880,8880,8880,8880,0
20240725,162100,142215030,8880,8880,8880,8880,0
20240725,162000,142215030,8880,8880,8880,8880,0
20240725,161900,142215030,8880,8880,8880,8880,0
20240725,161800,142215030,8880,8880,8880,8880,0
20240725,161700,142215030,8880,8880,8880,8880,0
20240725,161600,142215030,8880,8880,8880,8880,0
20240725,161500,142215030,8880,8880,8880,8880,0
20240725,161400,142215030,8880,8880,8880,8880,0
20240725,161300,142215030,8880,8880,8880,8880,0
20240725,161200,142215030,8880,8880,8880,8880,0
20240725,161100,142215030,8880,8880,8880,8880,0
20240725,161000,142215030,8880,8880,8880,8880,0
20240725,160900,142215030,8880,8880,8880,8880,0
20240725,160800,142215030,8880,8880,8880,8880,0
20240725,160700,142215030,8880,8880,8880,8880,0
20240725,160600,142215030,8880,8880,8880,8880,0
20240725,160500,142215030,8880,8880,8880,8880,0
20240725,160400,142215030,8880,8880,8880,8880,0
20240725,160300,142215030,8880,8880,8880,8880,0
20240725,160200,142215030,8880,8880,8880,8880,0
20240725,160100,142215030,8880,8880,8880,8880,0
20240725,160000,142215030,8880,8880,8880,8880,0
20240725,155900,142215030,8880,8880,8880,8880,0
20240725,155800,142215030,8880,8880,8880,8880,0
20240725,155700,142215030,8880,8880,8880,8880,0
20240725,155600,142215030,8880,8880,8880,8880,147
20240725,155500,142215030,8880,8880,8880,8880,0
20240725,155400,142215030,8880,8880,8880,8880,0
20240725,155300,142215030,8880,8880,8880,8880,0
20240725,155200,142215030,8880,8880,8880,8880,0
20240725,155100,142215030,8880,8880,8880,8880,0
20240725,155000,142215030,8880,8880,8880,8880,0
20240725,154900,142215030,8880,8880,8880,8880,0
20240725,154800,142215030,8880,8880,8880,8880,0
20240725,154700,142215030,8880,8880,8880,8880,0
20240725,154600,142215030,8880,8880,8880,8880,0
20240725,154500,142215030,8880,8880,8880,8880,0
20240725,154400,142215030,8880,8880,8880,8880,0
20240725,154300,142215030,8880,8880,8880,8880,0
20240725,154200,142215030,8880,8880,8880,8880,0
20240725,154100,142215030,8880,8880,8880,8880,0
20240725,154000,142215030,8880,8880,8880,8880,0
20240725,153900,142215030,8880,8880,8880,8880,0
20240725,153800,142215030,8880,8880,8880,8880,0
20240725,153700,142215030,8880,8880,8880,8880,0
20240725,153600,142215030,8880,8880,8880,8880,0
20240725,153500,142215030,8880,8880,8880,8880,0
20240725,153400,142215030,8880,8880,8880,8880,0
20240725,153300,142215030,8880,8880,8880,8880,0
20240725,153200,142215030,8880,8880,8880,8880,0
20240725,153100,142215030,8880,8880,8880,8880,0
20240725,153000,142215030,8880,8880,8880,8880,147
20240725,152900,140909670,8900,8900,8900,8900,0
20240725,152800,140909670,8900,8900,8900,8900,0
20240725,152700,140909670,8900,8900,8900,8900,0
20240725,152600,140909670,8900,8900,8900,8900,0
20240725,152500,140909670,8900,8900,8900,8900,0
20240725,152400,140909670,8900,8900,8900,8900,0
20240725,152300,140909670,8900,8900,8900,8900,0
20240725,152200,140909670,8900,8900,8900,8900,0
20240725,152100,140909670,8900,8900,8900,8900,0
20240725,152000,140909670,8900,8900,8900,8900,0
20240725,151900,140909670,8900,8900,8900,8900,0
20240725,151800,140909670,8900,8900,8900,8900,0
20240725,151700,140909670,8900,8870,8900,8870,970
20240725,151600,132296740,8870,8850,8870,8850,46
20240725,151500,131888940,8860,8830,8860,8830,25
20240725,151400,131668160,8830,8830,8830,8830,1
20240725,151300,131659330,8880,8880,8880,8880,0
20240725,151200,131659330,8880,8880,8880,8880,0
20240725,151100,131659330,8880,8880,8880,8880,0
20240725,151000,131659330,8880,8880,8880,8880,0
20240725,150900,131659330,8880,8880,8880,8880,0
20240725,150800,131659330,8880,8880,8880,8810,52
20240725,150700,131201070,8810,8810,8810,8810,100
20240725,150600,130320070,8810,8810,8810,8810,0
20240725,150500,130320070,8810,8810,8810,8810,0
20240725,150400,130320070,8810,8820,8820,8810,120
20240725,150300,129261960,8890,8890,8890,8890,0
20240725,150200,129261960,8890,8890,8890,8890,0
20240725,150100,129261960,8890,8890,8890,8890,0
20240725,150000,129261960,8890,8890,8890,8890,0
20240725,145900,129261960,8890,8890,8890,8890,0
20240725,145800,129261960,8890,8890,8890,8890,0
20240725,145700,129261960,8890,8890,8890,8890,0
20240725,145600,129261960,8890,8890,8890,8890,0
20240725,145500,129261960,8890,8890,8890,8890,0
20240725,145400,129261960,8890,8890,8890,8890,0
20240725,145300,129261960,8890,8890,8890,8890,0
20240725,145200,129261960,8890,8890,8890,8890,120
20240725,145100,128195160,8900,8890,8900,8890,507
20240725,145000,123683860,8890,8890,8890,8890,0
20240725,144900,123683860,8890,8890,8890,8890,0
20240725,144800,123683860,8890,8880,8890,8880,265
20240725,144700,121329210,8860,8860,8860,8860,565
20240725,144600,116323310,8860,8860,8860,8860,0
20240725,144500,116323310,8860,8860,8860,8860,0
20240725,144400,116323310,8860,8860,8860,8860,1
20240725,144300,116314450,8850,8850,8850,8850,0
20240725,144200,116314450,8850,8850,8850,8850,224
20240725,144100,114332050,8850,8850,8850,8850,76
20240725,144000,113659450,8850,8850,8850,8850,0
20240725,143900,113659450,8850,8850,8850,8850,3
20240725,143800,113632900,8870,8870,8870,8870,0
20240725,143700,113632900,8870,8870,8870,8870,0
20240725,143600,113632900,8870,8870,8870,8870,0
20240725,143500,113632900,8870,8870,8870,8870,0
20240725,143400,113632900,8870,8870,8870,8870,0
20240725,143300,113632900,8870,8870,8870,8870,0
20240725,143200,113632900,8870,8870,8870,8870,0
20240725,143100,113632900,8870,8870,8870,8870,0
20240725,143000,113632900,8870,8870,8870,8870,9
20240725,142900,113553070,8800,8830,8830,8800,556
20240725,142800,108652850,8810,8810,8810,8810,0
20240725,142700,108652850,8810,8810,8810,8810,0
20240725,142600,108652850,8810,8810,8810,8810,0
20240725,142500,108652850,8810,8810,8810,8810,0
20240725,142400,108652850,8810,8820,8820,8810,47
20240725,142300,108238770,8810,8840,8840,8810,210
20240725,142200,106386520,8880,8880,8880,8880,55
20240725,142100,105898120,8890,8900,8900,8890,2
20240725,142000,105880330,8920,8920,8920,8920,0
20240725,141900,105880330,8920,8920,8920,8920,0
20240725,141800,105880330,8920,8920,8920,8920,0
20240725,141700,105880330,8920,8920,8920,8920,0
20240725,141600,105880330,8920,8920,8920,8920,0
20240725,141500,105880330,8920,8920,8920,8920,0
20240725,141400,105880330,8920,8920,8920,8920,1
20240725,141300,105871410,8890,8890,8890,8890,8
20240725,141200,105800290,8950,8950,8950,8950,0
20240725,141100,105800290,8950,8950,8950,8950,0
20240725,141000,105800290,8950,8950,8950,8950,0
20240725,140900,105800290,8950,8950,8950,8950,0
20240725,140800,105800290,8950,8950,8950,8950,0
20240725,140700,105800290,8950,8950,8950,8950,0
20240725,140600,105800290,8950,8950,8950,8950,0
20240725,140500,105800290,8950,8950,8950,8950,0
20240725,140400,105800290,8950,8950,8950,8950,0
20240725,140300,105800290,8950,8950,8950,8950,0
20240725,140200,105800290,8950,8950,8950,8950,0
20240725,140100,105800290,8950,8950,8950,8950,0
20240725,140000,105800290,8950,8950,8950,8950,0
20240725,135900,105800290,8950,8950,8950,8950,0
20240725,135800,105800290,8950,8950,8950,8950,0
20240725,135700,105800290,8950,8950,8950,8950,0
20240725,135600,105800290,8950,8950,8950,8950,0
20240725,135500,105800290,8950,8950,8950,8950,0
20240725,135400,105800290,8950,8950,8950,8950,0
20240725,135300,105800290,8950,8950,8950,8950,0
20240725,135200,105800290,8950,8950,8950,8950,0
20240725,135100,105800290,8950,8950,8950,8950,0
20240725,135000,105800290,8950,8950,8950,8950,0
20240725,134900,105800290,8950,8950,8950,8950,0
20240725,134800,105800290,8950,8950,8950,8950,0
20240725,134700,105800290,8950,8950,8950,8950,0
20240725,134600,105800290,8950,8950,8950,8950,0
20240725,134500,105800290,8950,8950,8950,8950,0
20240725,134400,105800290,8950,8950,8950,8950,0
20240725,134300,105800290,8950,8950,8950,8950,0
20240725,134200,105800290,8950,8930,8950,8930,54
20240725,134100,105318020,8890,8890,8890,8890,0
20240725,134000,105318020,8890,8890,8890,8890,50
20240725,133900,104873520,8900,8900,8900,8900,0
20240725,133800,104873520,8900,8900,8900,8900,97
20240725,133700,104010220,8890,8890,8890,8890,0
20240725,133600,104010220,8890,8890,8890,8890,0
20240725,133500,104010220,8890,8890,8890,8890,0
20240725,133400,104010220,8890,8890,8890,8890,1
20240725,133300,104001330,8890,8890,8890,8890,0
20240725,133200,104001330,8890,8890,8890,8890,0
20240725,133100,104001330,8890,8890,8890,8890,0
20240725,133000,104001330,8890,8890,8890,8890,0
20240725,132900,104001330,8890,8890,8890,8890,3
20240725,132800,103974660,8890,8890,8890,8890,0
20240725,132700,103974660,8890,8890,8890,8890,0
20240725,132600,103974660,8890,8890,8890,8890,0
20240725,132500,103974660,8890,8890,8890,8890,0
20240725,132400,103974660,8890,8890,8890,8890,0
20240725,132300,103974660,8890,8890,8890,8890,0
20240725,132200,103974660,8890,8890,8890,8890,0
20240725,132100,103974660,8890,8890,8890,8890,50
20240725,132000,103530160,8890,8890,8890,8890,0
20240725,131900,103530160,8890,8890,8890,8890,0
20240725,131800,103530160,8890,8890,8890,8890,0
20240725,131700,103530160,8890,8890,8890,8890,2
20240725,131600,103512380,8890,8890,8890,8890,0
20240725,131500,103512380,8890,8890,8890,8890,1
20240725,131400,103503490,8890,8890,8890,8890,2
20240725,131300,103485710,8890,8890,8890,8890,10
20240725,131200,103396810,8880,8880,8880,8880,0
20240725,131100,103396810,8880,8880,8880,8880,0
20240725,131000,103396810,8880,8880,8880,8880,0
20240725,130900,103396810,8880,8880,8880,8880,0
20240725,130800,103396810,8880,8880,8880,8880,0
20240725,130700,103396810,8880,8880,8880,8880,0
20240725,130600,103396810,8880,8880,8880,8880,0
20240725,130500,103396810,8880,8880,8880,8880,6
20240725,130400,103343530,8880,8880,8880,8880,0
20240725,130300,103343530,8880,8880,8880,8880,0
20240725,130200,103343530,8880,8880,8880,8880,0
20240725,130100,103343530,8880,8880,8880,8880,0
20240725,130000,103343530,8880,8880,8880,8880,0
20240725,125900,103343530,8880,8880,8880,8880,0
20240725,125800,103343530,8880,8880,8880,8880,0
20240725,125700,103343530,8880,8880,8880,8880,0
20240725,125600,103343530,8880,8880,8880,8880,0
20240725,125500,103343530,8880,8880,8880,8880,0
20240725,125400,103343530,8880,8880,8880,8880,0
20240725,125300,103343530,8880,8880,8880,8880,0
20240725,125200,103343530,8880,8880,8880,8880,0
20240725,125100,103343530,8880,8880,8880,8880,0
20240725,125000,103343530,8880,8880,8880,8880,0
20240725,124900,103343530,8880,8880,8880,8880,0
20240725,124800,103343530,8880,8920,8920,8880,66
20240725,124700,102756330,8950,8950,8950,8950,0
20240725,124600,102756330,8950,8950,8950,8950,1
20240725,124500,102747380,8910,8910,8910,8910,0
20240725,124400,102747380,8910,8910,8910,8910,0
20240725,124300,102747380,8910,8910,8910,8910,0
20240725,124200,102747380,8910,8910,8910,8910,0
20240725,124100,102747380,8910,8910,8910,8910,0
20240725,124000,102747380,8910,8910,8910,8910,50
20240725,123900,102301880,8960,8960,8960,8960,0
20240725,123800,102301880,8960,8930,8960,8930,3
20240725,123700,102275040,8910,8910,8910,8910,0
20240725,123600,102275040,8910,8910,8910,8910,24
20240725,123500,102061200,8880,8880,8880,8880,0
20240725,123400,102061200,8880,8880,8880,8880,0
20240725,123300,102061200,8880,8880,8880,8880,0
20240725,123200,102061200,8880,8880,8880,8880,0
20240725,123100,102061200,8880,8880,8880,8880,0
20240725,123000,102061200,8880,8880,8880,8880,0
20240725,122900,102061200,8880,8880,8880,8880,1
20240725,122800,102052320,8900,8900,8900,8900,206
20240725,122700,100218920,8880,8880,8880,8880,0
20240725,122600,100218920,8880,8880,8880,8880,0
20240725,122500,100218920,8880,8860,8880,8860,618
20240725,122400,94735000,8850,8850,8850,8850,0
20240725,122300,94735000,8850,8850,8850,8850,0
20240725,122200,94735000,8850,8850,8850,8850,0
20240725,122100,94735000,8850,8850,8850,8850,0
20240725,122000,94735000,8850,8850,8850,8850,36
20240725,121900,94416400,8850,8850,8850,8850,0
20240725,121800,94416400,8850,8850,8850,8850,0
20240725,121700,94416400,8850,8850,8850,8850,0
20240725,121600,94416400,8850,8850,8850,8850,0
20240725,121500,94416400,8850,8850,8850,8850,0
20240725,121400,94416400,8850,8850,8850,8850,0
20240725,121300,94416400,8850,8850,8850,8850,0
20240725,121200,94416400,8850,8850,8850,8850,0
20240725,121100,94416400,8850,8850,8850,8850,0
20240725,121000,94416400,8850,8850,8850,8850,0
20240725,120900,94416400,8850,8850,8850,8850,0
20240725,120800,94416400,8850,8850,8850,8850,0
20240725,120700,94416400,8850,8850,8850,8850,0
20240725,120600,94416400,8850,8850,8850,8850,0
20240725,120500,94416400,8850,8850,8850,8850,0
20240725,120400,94416400,8850,8850,8850,8850,0
20240725,120300,94416400,8850,8850,8850,8850,0
20240725,120200,94416400,8850,8850,8850,8850,0
20240725,120100,94416400,8850,8850,8850,8850,0
20240725,120000,94416400,8850,8850,8850,8850,0
20240725,115900,94416400,8850,8850,8850,8850,0
20240725,115800,94416400,8850,8850,8850,8850,1
20240725,115700,94407550,8800,8800,8800,8800,0
20240725,115600,94407550,8800,8800,8800,8800,0
20240725,115500,94407550,8800,8800,8800,8800,0
20240725,115400,94407550,8800,8850,8850,8740,1894
20240725,115300,77789940,8800,8800,8800,8800,99
20240725,115200,76918740,8840,8840,8840,8840,0
20240725,115100,76918740,8840,8840,8840,8840,0
20240725,115000,76918740,8840,8840,8840,8840,0
20240725,114900,76918740,8840,8840,8840,8840,0
20240725,114800,76918740,8840,8840,8840,8840,0
20240725,114700,76918740,8840,8840,8840,8840,0
20240725,114600,76918740,8840,8840,8840,8840,0
20240725,114500,76918740,8840,8840,8840,8840,0
20240725,114400,76918740,8840,8840,8840,8840,0
20240725,114300,76918740,8840,8840,8840,8840,510
20240725,114200,72410340,8840,8840,8840,8840,0
20240725,114100,72410340,8840,8840,8840,8840,0
20240725,114000,72410340,8840,8840,8840,8840,0
20240725,113900,72410340,8840,8840,8840,8840,0
20240725,113800,72410340,8840,8840,8840,8840,0
20240725,113700,72410340,8840,8840,8840,8840,0
20240725,113600,72410340,8840,8840,8840,8840,0
20240725,113500,72410340,8840,8840,8840,8840,0
20240725,113400,72410340,8840,8840,8840,8840,0
20240725,113300,72410340,8840,8840,8840,8840,0
20240725,113200,72410340,8840,8840,8840,8840,0
20240725,113100,72410340,8840,8840,8840,8840,0
20240725,113000,72410340,8840,8820,8840,8820,10
20240725,112900,72322110,8770,8770,8770,8770,0
20240725,112800,72322110,8770,8770,8770,8770,0
20240725,112700,72322110,8770,8770,8770,8770,0
20240725,112600,72322110,8770,8770,8770,8770,357
20240725,112500,69191220,8780,8780,8780,8780,6
20240725,112400,69138540,8780,8780,8780,8780,0
20240725,112300,69138540,8780,8780,8780,8780,326
20240725,112200,66276260,8810,8810,8810,8810,0
20240725,112100,66276260,8810,8810,8810,8810,0
20240725,112000,66276260,8810,8810,8810,8810,0
20240725,111900,66276260,8810,8810,8810,8810,0
20240725,111800,66276260,8810,8810,8810,8810,50
20240725,111700,65835760,8810,8810,8810,8810,5
20240725,111600,65791710,8780,8780,8780,8780,0
20240725,111500,65791710,8780,8780,8780,8780,0
20240725,111400,65791710,8780,8780,8780,8780,0
20240725,111300,65791710,8780,8780,8780,8780,0
20240725,111200,65791710,8780,8780,8780,8780,0
20240725,111100,65791710,8780,8780,8780,8780,0
20240725,111000,65791710,8780,8780,8780,8780,119
20240725,110900,64746890,8780,8780,8780,8780,0
20240725,110800,64746890,8780,8780,8780,8780,0
20240725,110700,64746890,8780,8780,8780,8780,0
20240725,110600,64746890,8780,8780,8780,8780,0
20240725,110500,64746890,8780,8780,8780,8780,140
20240725,110400,63517690,8780,8780,8780,8780,0
20240725,110300,63517690,8780,8780,8780,8780,0
20240725,110200,63517690,8780,8780,8780,8780,0
20240725,110100,63517690,8780,8780,8780,8780,143
20240725,110000,62262150,8810,8810,8810,8810,0
20240725,105900,62262150,8810,8810,8810,8810,272
20240725,105800,59865830,8800,8840,8840,8800,200
20240725,105700,58103050,8820,8820,8820,8820,0
20240725,105600,58103050,8820,8820,8820,8820,0
20240725,105500,58103050,8820,8820,8820,8820,0
20240725,105400,58103050,8820,8820,8820,8820,0
20240725,105300,58103050,8820,8820,8820,8820,0
20240725,105200,58103050,8820,8840,8840,8820,200
20240725,105100,56336650,8850,8850,8850,8850,0
20240725,105000,56336650,8850,8850,8850,8850,67
20240725,104900,55743700,8870,8870,8870,8870,1
20240725,104800,55734830,8920,8920,8920,8920,38
20240725,104700,55395870,8920,8920,8920,8920,0
20240725,104600,55395870,8920,8920,8920,8920,0
20240725,104500,55395870,8920,8920,8920,8920,0
20240725,104400,55395870,8920,8920,8920,8920,0
20240725,104300,55395870,8920,8920,8920,8920,3
20240725,104200,55369110,8870,8870,8870,8870,0
20240725,104100,55369110,8870,8870,8870,8870,0
20240725,104000,55369110,8870,8870,8870,8870,1
20240725,103900,55360240,8920,8920,8920,8920,0
20240725,103800,55360240,8920,8920,8920,8920,0
20240725,103700,55360240,8920,8920,8920,8920,0
20240725,103600,55360240,8920,8920,8920,8920,154
20240725,103500,53986560,8990,8990,8990,8990,0
20240725,103400,53986560,8990,8990,8990,8990,0
20240725,103300,53986560,8990,8990,8990,8990,0
20240725,103200,53986560,8990,8990,8990,8990,0
20240725,103100,53986560,8990,8990,8990,8990,0
20240725,103000,53986560,8990,8870,8990,8870,30
20240725,102900,53718650,8890,8890,8890,8890,0
20240725,102800,53718650,8890,8890,8890,8890,0
20240725,102700,53718650,8890,8890,8890,8890,0
20240725,102600,53718650,8890,8890,8890,8890,0
20240725,102500,53718650,8890,8890,8890,8890,58
20240725,102400,53203030,8890,8890,8890,8890,56
20240725,102300,52705190,8890,8890,8890,8890,0
20240725,102200,52705190,8890,8890,8890,8890,0
20240725,102100,52705190,8890,8890,8890,8890,0
20240725,102000,52705190,8890,8890,8890,8890,0
20240725,101900,52705190,8890,8880,8890,8880,151
20240725,101800,51363800,8870,8860,8870,8860,262
20240725,101700,49039870,8860,8860,8860,8860,6
20240725,101600,48986710,8780,8780,8780,8780,0
20240725,101500,48986710,8780,8780,8780,8780,0
20240725,101400,48986710,8780,8780,8780,8780,0
20240725,101300,48986710,8780,8780,8780,8780,0
20240725,101200,48986710,8780,8780,8780,8780,0
20240725,101100,48986710,8780,8780,8780,8780,45
20240725,101000,48591610,8780,8780,8780,8780,2
20240725,100900,48574050,8800,8800,8800,8800,160
20240725,100800,47166050,8870,8870,8870,8870,0
20240725,100700,47166050,8870,8870,8870,8870,0
20240725,100600,47166050,8870,8870,8870,8870,0
20240725,100500,47166050,8870,8870,8870,8870,0
20240725,100400,47166050,8870,8870,8870,8870,0
20240725,100300,47166050,8870,8870,8870,8870,0
20240725,100200,47166050,8870,8870,8870,8870,0
20240725,100100,47166050,8870,8870,8870,8870,0
20240725,100000,47166050,8870,8870,8870,8870,0
20240725,095900,47166050,8870,8870,8870,8870,0
20240725,095800,47166050,8870,8770,8870,8770,601
20240725,095700,41888780,8770,8770,8770,8770,1
20240725,095600,41880010,8740,8740,8740,8740,0
20240725,095500,41880010,8740,8740,8740,8740,0
20240725,095400,41880010,8740,8740,8740,8740,0
20240725,095300,41880010,8740,8740,8740,8740,0
20240725,095200,41880010,8740,8740,8740,8740,0
20240725,095100,41880010,8740,8740,8740,8740,0
20240725,095000,41880010,8740,8740,8740,8740,0
20240725,094900,41880010,8740,8740,8740,8740,0
20240725,094800,41880010,8740,8740,8740,8740,534
20240725,094700,37212850,8740,8740,8740,8740,100
20240725,094600,36338850,8740,8740,8740,8740,0
20240725,094500,36338850,8740,8740,8740,8740,0
20240725,094400,36338850,8740,8740,8740,8740,0
20240725,094300,36338850,8740,8740,8740,8740,10
20240725,094200,36251450,8740,8740,8740,8740,0
20240725,094100,36251450,8740,8740,8740,8740,50
20240725,094000,35814450,8730,8730,8730,8730,109
20240725,093900,34862880,8740,8740,8740,8740,0
20240725,093800,34862880,8740,8740,8740,8740,0
20240725,093700,34862880,8740,8750,8750,8740,245
20240725,093600,32720160,8790,8790,8790,8790,1
20240725,093500,32711370,8760,8760,8760,8760,0
20240725,093400,32711370,8760,8760,8760,8760,0
20240725,093300,32711370,8760,8760,8760,8760,48
20240725,093200,32290890,8760,8760,8760,8760,0
20240725,093100,32290890,8760,8760,8760,8760,0
20240725,093000,32290890,8760,8760,8760,8760,0
20240725,092900,32290890,8760,8760,8760,8760,0
20240725,092800,32290890,8760,8720,8760,8720,310
20240725,092700,29579370,8710,8710,8710,8710,0
20240725,092600,29579370,8710,8710,8710,8710,0
20240725,092500,29579370,8710,8710,8710,8710,0
20240725,092400,29579370,8710,8710,8710,8710,221
20240725,092300,27654460,8720,8730,8730,8720,190
20240725,092200,25996760,8730,8730,8730,8730,0
20240725,092100,25996760,8730,8740,8740,8730,390
20240725,092000,22591060,8750,8750,8750,8750,1
20240725,091900,22582310,8730,8730,8730,8730,100
20240725,091800,21709310,8740,8750,8750,8740,205
20240725,091700,19916610,8750,8750,8750,8750,67
20240725,091600,19330360,8750,8760,8760,8750,123
20240725,091500,18253210,8770,8770,8770,8760,331
20240725,091400,15352620,8780,8780,8780,8780,2
20240725,091300,15335060,8780,8780,8780,8780,210
20240725,091200,13491260,8780,8770,8780,8770,229
20240725,091100,11481640,8760,8760,8760,8760,0
20240725,091000,11481640,8760,8770,8770,8760,214
20240725,090900,9605490,8770,8770,8770,8770,240
20240725,090800,7500690,8770,8770,8770,8770,50
20240725,090700,7062190,8770,8790,8790,8770,300
20240725,090600,4429990,8790,8790,8790,8790,0
20240725,090500,4429990,8790,8790,8790,8790,0
20240725,090400,4429990,8790,8790,8790,8790,0
20240725,090300,4429990,8790,8770,8790,8770,161
20240725,090200,3015800,8870,8870,8870,8870,0
20240725,090100,3015800,8870,8870,8870,8870,0
20240725,090000,3015800,8870,8870,8870,8870,340