KissMeData/049430/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192900,208779150,9290,9290,9290,9290,194
20240725,192800,208779150,9290,9290,9290,9290,0
20240725,192700,208779150,9290,9290,9290,9290,0
20240725,192600,208779150,9290,9290,9290,9290,0
20240725,192500,208779150,9290,9290,9290,9290,0
20240725,192400,208779150,9290,9290,9290,9290,0
20240725,192300,208779150,9290,9290,9290,9290,0
20240725,192200,208779150,9290,9290,9290,9290,0
20240725,192100,208779150,9290,9290,9290,9290,0
20240725,192000,208779150,9290,9290,9290,9290,0
20240725,191900,208779150,9290,9290,9290,9290,0
20240725,191800,208779150,9290,9290,9290,9290,0
20240725,191700,208779150,9290,9290,9290,9290,0
20240725,191600,208779150,9290,9290,9290,9290,0
20240725,191500,208779150,9290,9290,9290,9290,0
20240725,191400,208779150,9290,9290,9290,9290,0
20240725,191300,208779150,9290,9290,9290,9290,0
20240725,191200,208779150,9290,9290,9290,9290,0
20240725,191100,208779150,9290,9290,9290,9290,0
20240725,191000,208779150,9290,9290,9290,9290,0
20240725,190900,208779150,9290,9290,9290,9290,0
20240725,190800,208779150,9290,9290,9290,9290,0
20240725,190700,208779150,9290,9290,9290,9290,0
20240725,190600,208779150,9290,9290,9290,9290,0
20240725,190500,208779150,9290,9290,9290,9290,0
20240725,190400,208779150,9290,9290,9290,9290,0
20240725,190300,208779150,9290,9290,9290,9290,0
20240725,190200,208779150,9290,9290,9290,9290,0
20240725,190100,208779150,9290,9290,9290,9290,0
20240725,190000,208779150,9290,9290,9290,9290,0
20240725,185900,208779150,9290,9290,9290,9290,194
20240725,185800,208779150,9290,9290,9290,9290,0
20240725,185700,208779150,9290,9290,9290,9290,0
20240725,185600,208779150,9290,9290,9290,9290,0
20240725,185500,208779150,9290,9290,9290,9290,0
20240725,185400,208779150,9290,9290,9290,9290,0
20240725,185300,208779150,9290,9290,9290,9290,0
20240725,185200,208779150,9290,9290,9290,9290,0
20240725,185100,208779150,9290,9290,9290,9290,0
20240725,185000,208779150,9290,9290,9290,9290,0
20240725,184900,208779150,9290,9290,9290,9290,0
20240725,184800,208779150,9290,9290,9290,9290,0
20240725,184700,208779150,9290,9290,9290,9290,0
20240725,184600,208779150,9290,9290,9290,9290,0
20240725,184500,208779150,9290,9290,9290,9290,0
20240725,184400,208779150,9290,9290,9290,9290,0
20240725,184300,208779150,9290,9290,9290,9290,0
20240725,184200,208779150,9290,9290,9290,9290,0
20240725,184100,208779150,9290,9290,9290,9290,0
20240725,184000,208779150,9290,9290,9290,9290,0
20240725,183900,208779150,9290,9290,9290,9290,0
20240725,183800,208779150,9290,9290,9290,9290,0
20240725,183700,208779150,9290,9290,9290,9290,0
20240725,183600,208779150,9290,9290,9290,9290,0
20240725,183500,208779150,9290,9290,9290,9290,0
20240725,183400,208779150,9290,9290,9290,9290,0
20240725,183300,208779150,9290,9290,9290,9290,0
20240725,183200,208779150,9290,9290,9290,9290,0
20240725,183100,208779150,9290,9290,9290,9290,0
20240725,183000,208779150,9290,9290,9290,9290,0
20240725,182900,208779150,9290,9290,9290,9290,194
20240725,182800,208779150,9290,9290,9290,9290,0
20240725,182700,208779150,9290,9290,9290,9290,0
20240725,182600,208779150,9290,9290,9290,9290,0
20240725,182500,208779150,9290,9290,9290,9290,0
20240725,182400,208779150,9290,9290,9290,9290,0
20240725,182300,208779150,9290,9290,9290,9290,0
20240725,182200,208779150,9290,9290,9290,9290,0
20240725,182100,208779150,9290,9290,9290,9290,0
20240725,182000,208779150,9290,9290,9290,9290,0
20240725,181900,208779150,9290,9290,9290,9290,0
20240725,181800,208779150,9290,9290,9290,9290,0
20240725,181700,208779150,9290,9290,9290,9290,0
20240725,181600,208779150,9290,9290,9290,9290,0
20240725,181500,208779150,9290,9290,9290,9290,0
20240725,181400,208779150,9290,9290,9290,9290,0
20240725,181300,208779150,9290,9290,9290,9290,0
20240725,181200,208779150,9290,9290,9290,9290,0
20240725,181100,208779150,9290,9290,9290,9290,0
20240725,181000,208779150,9290,9290,9290,9290,0
20240725,180900,208779150,9290,9290,9290,9290,0
20240725,180800,208779150,9290,9290,9290,9290,0
20240725,180700,208779150,9290,9290,9290,9290,0
20240725,180600,208779150,9290,9290,9290,9290,0
20240725,180500,208779150,9290,9290,9290,9290,0
20240725,180400,208779150,9290,9290,9290,9290,0
20240725,180300,208779150,9290,9290,9290,9290,0
20240725,180200,208779150,9290,9290,9290,9290,0
20240725,180100,208779150,9290,9290,9290,9290,0
20240725,180000,208779150,9290,9290,9290,9290,0
20240725,175900,208779150,9290,9290,9290,9290,194
20240725,175800,208779150,9290,9290,9290,9290,0
20240725,175700,208779150,9290,9290,9290,9290,0
20240725,175600,208779150,9290,9290,9290,9290,0
20240725,175500,208779150,9290,9290,9290,9290,0
20240725,175400,208779150,9290,9290,9290,9290,0
20240725,175300,208779150,9290,9290,9290,9290,0
20240725,175200,208779150,9290,9290,9290,9290,0
20240725,175100,208779150,9290,9290,9290,9290,0
20240725,175000,208779150,9290,9290,9290,9290,0
20240725,174900,208779150,9290,9290,9290,9290,0
20240725,174800,208779150,9290,9290,9290,9290,0
20240725,174700,208779150,9290,9290,9290,9290,0
20240725,174600,208779150,9290,9290,9290,9290,0
20240725,174500,208779150,9290,9290,9290,9290,0
20240725,174400,208779150,9290,9290,9290,9290,0
20240725,174300,208779150,9290,9290,9290,9290,0
20240725,174200,208779150,9290,9290,9290,9290,0
20240725,174100,208779150,9290,9290,9290,9290,0
20240725,174000,208779150,9290,9290,9290,9290,0
20240725,173900,208779150,9290,9290,9290,9290,0
20240725,173800,208779150,9290,9290,9290,9290,0
20240725,173700,208779150,9290,9290,9290,9290,0
20240725,173600,208779150,9290,9290,9290,9290,0
20240725,173500,208779150,9290,9290,9290,9290,0
20240725,173400,208779150,9290,9290,9290,9290,0
20240725,173300,208779150,9290,9290,9290,9290,0
20240725,173200,208779150,9290,9290,9290,9290,0
20240725,173100,208779150,9290,9290,9290,9290,0
20240725,173000,208779150,9290,9290,9290,9290,0
20240725,172900,208779150,9290,9290,9290,9290,194
20240725,172800,208779150,9290,9290,9290,9290,0
20240725,172700,208779150,9290,9290,9290,9290,0
20240725,172600,208779150,9290,9290,9290,9290,0
20240725,172500,208779150,9290,9290,9290,9290,0
20240725,172400,208779150,9290,9290,9290,9290,0
20240725,172300,208779150,9290,9290,9290,9290,0
20240725,172200,208779150,9290,9290,9290,9290,0
20240725,172100,208779150,9290,9290,9290,9290,0
20240725,172000,208779150,9290,9290,9290,9290,0
20240725,171900,208779150,9290,9290,9290,9290,0
20240725,171800,208779150,9290,9290,9290,9290,0
20240725,171700,208779150,9290,9290,9290,9290,0
20240725,171600,208779150,9290,9290,9290,9290,0
20240725,171500,208779150,9290,9290,9290,9290,0
20240725,171400,208779150,9290,9290,9290,9290,0
20240725,171300,208779150,9290,9290,9290,9290,0
20240725,171200,208779150,9290,9290,9290,9290,0
20240725,171100,208779150,9290,9290,9290,9290,0
20240725,171000,208779150,9290,9290,9290,9290,0
20240725,170900,208779150,9290,9290,9290,9290,0
20240725,170800,208779150,9290,9290,9290,9290,0
20240725,170700,208779150,9290,9290,9290,9290,0
20240725,170600,208779150,9290,9290,9290,9290,0
20240725,170500,208779150,9290,9290,9290,9290,0
20240725,170400,208779150,9290,9290,9290,9290,0
20240725,170300,208779150,9290,9290,9290,9290,0
20240725,170200,208779150,9290,9290,9290,9290,0
20240725,170100,208779150,9290,9290,9290,9290,0
20240725,170000,208779150,9290,9290,9290,9290,0
20240725,165900,208779150,9290,9290,9290,9290,194
20240725,165800,208779150,9290,9290,9290,9290,0
20240725,165700,208779150,9290,9290,9290,9290,0
20240725,165600,208779150,9290,9290,9290,9290,0
20240725,165500,208779150,9290,9290,9290,9290,0
20240725,165400,208779150,9290,9290,9290,9290,0
20240725,165300,208779150,9290,9290,9290,9290,0
20240725,165200,208779150,9290,9290,9290,9290,0
20240725,165100,208779150,9290,9290,9290,9290,0
20240725,165000,208779150,9290,9290,9290,9290,0
20240725,164900,208779150,9290,9290,9290,9290,0
20240725,164800,208779150,9290,9290,9290,9290,0
20240725,164700,208779150,9290,9290,9290,9290,0
20240725,164600,208779150,9290,9290,9290,9290,0
20240725,164500,208779150,9290,9290,9290,9290,0
20240725,164400,208779150,9290,9290,9290,9290,0
20240725,164300,208779150,9290,9290,9290,9290,0
20240725,164200,208779150,9290,9290,9290,9290,0
20240725,164100,208779150,9290,9290,9290,9290,0
20240725,164000,208779150,9290,9290,9290,9290,0
20240725,163900,208779150,9290,9290,9290,9290,0
20240725,163800,208779150,9290,9290,9290,9290,0
20240725,163700,208779150,9290,9290,9290,9290,0
20240725,163600,208779150,9290,9290,9290,9290,0
20240725,163500,208779150,9290,9290,9290,9290,0
20240725,163400,208779150,9290,9290,9290,9290,0
20240725,163300,208779150,9290,9290,9290,9290,0
20240725,163200,208779150,9290,9290,9290,9290,0
20240725,163100,208779150,9290,9290,9290,9290,0
20240725,163000,208779150,9290,9290,9290,9290,0
20240725,162900,208779150,9290,9290,9290,9290,194
20240725,162800,208779150,9290,9290,9290,9290,0
20240725,162700,208779150,9290,9290,9290,9290,0
20240725,162600,208779150,9290,9290,9290,9290,0
20240725,162500,208779150,9290,9290,9290,9290,0
20240725,162400,208779150,9290,9290,9290,9290,0
20240725,162300,208779150,9290,9290,9290,9290,0
20240725,162200,208779150,9290,9290,9290,9290,0
20240725,162100,208779150,9290,9290,9290,9290,0
20240725,162000,208779150,9290,9290,9290,9290,0
20240725,161900,208779150,9290,9290,9290,9290,0
20240725,161800,208779150,9290,9290,9290,9290,0
20240725,161700,208779150,9290,9290,9290,9290,0
20240725,161600,208779150,9290,9290,9290,9290,0
20240725,161500,208779150,9290,9290,9290,9290,0
20240725,161400,208779150,9290,9290,9290,9290,0
20240725,161300,208779150,9290,9290,9290,9290,0
20240725,161200,208779150,9290,9290,9290,9290,0
20240725,161100,208779150,9290,9290,9290,9290,0
20240725,161000,208779150,9290,9290,9290,9290,0
20240725,160900,208779150,9290,9290,9290,9290,0
20240725,160800,208779150,9290,9290,9290,9290,0
20240725,160700,208779150,9290,9290,9290,9290,0
20240725,160600,208779150,9290,9290,9290,9290,0
20240725,160500,208779150,9290,9290,9290,9290,0
20240725,160400,208779150,9290,9290,9290,9290,0
20240725,160300,208779150,9290,9290,9290,9290,0
20240725,160200,208779150,9290,9290,9290,9290,0
20240725,160100,208779150,9290,9290,9290,9290,0
20240725,160000,208779150,9290,9290,9290,9290,0
20240725,155900,208779150,9290,9290,9290,9290,194
20240725,155800,208779150,9290,9290,9290,9290,0
20240725,155700,208779150,9290,9290,9290,9290,0
20240725,155600,208779150,9290,9290,9290,9290,0
20240725,155500,208779150,9290,9290,9290,9290,0
20240725,155400,208779150,9290,9290,9290,9290,0
20240725,155300,208779150,9290,9290,9290,9290,0
20240725,155200,208779150,9290,9290,9290,9290,0
20240725,155100,208779150,9290,9290,9290,9290,0
20240725,155000,208779150,9290,9290,9290,9290,0
20240725,154900,208779150,9290,9290,9290,9290,0
20240725,154800,208779150,9290,9290,9290,9290,0
20240725,154700,208779150,9290,9290,9290,9290,0
20240725,154600,208779150,9290,9290,9290,9290,0
20240725,154500,208779150,9290,9290,9290,9290,0
20240725,154400,208779150,9290,9290,9290,9290,0
20240725,154300,208779150,9290,9290,9290,9290,0
20240725,154200,208779150,9290,9290,9290,9290,0
20240725,154100,208779150,9290,9290,9290,9290,0
20240725,154000,208779150,9290,9290,9290,9290,0
20240725,153900,208779150,9290,9290,9290,9290,0
20240725,153800,208779150,9290,9290,9290,9290,0
20240725,153700,208779150,9290,9290,9290,9290,0
20240725,153600,208779150,9290,9290,9290,9290,0
20240725,153500,208779150,9290,9290,9290,9290,0
20240725,153400,208779150,9290,9290,9290,9290,0
20240725,153300,208779150,9290,9290,9290,9290,0
20240725,153200,208779150,9290,9290,9290,9290,0
20240725,153100,208779150,9290,9290,9290,9290,0
20240725,153000,208779150,9290,9290,9290,9290,194
20240725,152900,206976890,9210,9210,9210,9210,0
20240725,152800,206976890,9210,9210,9210,9210,0
20240725,152700,206976890,9210,9210,9210,9210,0
20240725,152600,206976890,9210,9210,9210,9210,0
20240725,152500,206976890,9210,9210,9210,9210,0
20240725,152400,206976890,9210,9210,9210,9210,0
20240725,152300,206976890,9210,9210,9210,9210,0
20240725,152200,206976890,9210,9210,9210,9210,0
20240725,152100,206976890,9210,9210,9210,9210,0
20240725,152000,206976890,9210,9210,9210,9210,0
20240725,151900,206976890,9210,9210,9210,9210,136
20240725,151800,205724330,9210,9260,9260,9210,2265
20240725,151700,184833020,9280,9280,9280,9280,0
20240725,151600,184833020,9280,9280,9280,9280,8
20240725,151500,184758780,9270,9270,9270,9270,0
20240725,151400,184758780,9270,9270,9270,9270,0
20240725,151300,184758780,9270,9270,9270,9270,0
20240725,151200,184758780,9270,9270,9270,9270,0
20240725,151100,184758780,9270,9270,9270,9270,0
20240725,151000,184758780,9270,9270,9270,9270,61
20240725,150900,184193310,9270,9270,9270,9270,0
20240725,150800,184193310,9270,9270,9270,9270,0
20240725,150700,184193310,9270,9270,9270,9270,0
20240725,150600,184193310,9270,9270,9270,9270,65
20240725,150500,183590760,9270,9270,9270,9270,350
20240725,150400,180346260,9270,9270,9270,9270,0
20240725,150300,180346260,9270,9270,9270,9270,0
20240725,150200,180346260,9270,9270,9270,9270,0
20240725,150100,180346260,9270,9270,9270,9270,0
20240725,150000,180346260,9270,9270,9270,9270,0
20240725,145900,180346260,9270,9270,9270,9270,0
20240725,145800,180346260,9270,9270,9270,9270,0
20240725,145700,180346260,9270,9270,9270,9270,53
20240725,145600,179854950,9300,9300,9300,9300,0
20240725,145500,179854950,9300,9300,9300,9300,0
20240725,145400,179854950,9300,9300,9300,9300,0
20240725,145300,179854950,9300,9300,9300,9300,0
20240725,145200,179854950,9300,9300,9300,9300,0
20240725,145100,179854950,9300,9300,9300,9300,0
20240725,145000,179854950,9300,9300,9300,9300,0
20240725,144900,179854950,9300,9300,9300,9300,0
20240725,144800,179854950,9300,9300,9300,9300,0
20240725,144700,179854950,9300,9300,9300,9300,0
20240725,144600,179854950,9300,9300,9300,9300,0
20240725,144500,179854950,9300,9300,9300,9300,0
20240725,144400,179854950,9300,9300,9300,9300,0
20240725,144300,179854950,9300,9300,9300,9300,0
20240725,144200,179854950,9300,9300,9300,9300,0
20240725,144100,179854950,9300,9300,9300,9300,0
20240725,144000,179854950,9300,9300,9300,9300,0
20240725,143900,179854950,9300,9300,9300,9300,0
20240725,143800,179854950,9300,9300,9300,9300,0
20240725,143700,179854950,9300,9300,9300,9300,0
20240725,143600,179854950,9300,9300,9300,9300,0
20240725,143500,179854950,9300,9290,9300,9230,103
20240725,143400,178901820,9300,9300,9300,9300,0
20240725,143300,178901820,9300,9300,9300,9300,0
20240725,143200,178901820,9300,9300,9300,9300,0
20240725,143100,178901820,9300,9300,9300,9300,0
20240725,143000,178901820,9300,9300,9300,9300,0
20240725,142900,178901820,9300,9300,9300,9300,0
20240725,142800,178901820,9300,9300,9300,9300,0
20240725,142700,178901820,9300,9300,9300,9300,0
20240725,142600,178901820,9300,9300,9300,9300,0
20240725,142500,178901820,9300,9300,9300,9300,0
20240725,142400,178901820,9300,9300,9300,9300,0
20240725,142300,178901820,9300,9300,9300,9300,0
20240725,142200,178901820,9300,9300,9300,9300,0
20240725,142100,178901820,9300,9300,9300,9300,1
20240725,142000,178892520,9290,9290,9290,9290,0
20240725,141900,178892520,9290,9290,9290,9290,0
20240725,141800,178892520,9290,9290,9290,9290,0
20240725,141700,178892520,9290,9290,9290,9290,0
20240725,141600,178892520,9290,9290,9290,9290,0
20240725,141500,178892520,9290,9300,9300,9290,51
20240725,141400,178418230,9300,9300,9300,9300,0
20240725,141300,178418230,9300,9300,9300,9300,0
20240725,141200,178418230,9300,9300,9300,9300,0
20240725,141100,178418230,9300,9300,9300,9300,0
20240725,141000,178418230,9300,9300,9300,9300,10
20240725,140900,178325230,9300,9300,9300,9300,0
20240725,140800,178325230,9300,9300,9300,9300,0
20240725,140700,178325230,9300,9300,9300,9300,0
20240725,140600,178325230,9300,9300,9300,9300,0
20240725,140500,178325230,9300,9300,9300,9300,0
20240725,140400,178325230,9300,9300,9300,9300,100
20240725,140300,177395230,9300,9300,9300,9300,0
20240725,140200,177395230,9300,9300,9300,9300,0
20240725,140100,177395230,9300,9300,9300,9300,0
20240725,140000,177395230,9300,9300,9300,9300,0
20240725,135900,177395230,9300,9300,9300,9300,0
20240725,135800,177395230,9300,9300,9300,9300,0
20240725,135700,177395230,9300,9300,9300,9300,0
20240725,135600,177395230,9300,9300,9300,9300,0
20240725,135500,177395230,9300,9300,9300,9300,0
20240725,135400,177395230,9300,9300,9300,9300,0
20240725,135300,177395230,9300,9300,9300,9300,0
20240725,135200,177395230,9300,9300,9300,9300,0
20240725,135100,177395230,9300,9300,9300,9300,1
20240725,135000,177385930,9300,9300,9300,9300,0
20240725,134900,177385930,9300,9300,9300,9300,0
20240725,134800,177385930,9300,9300,9300,9300,3
20240725,134700,177358030,9290,9290,9290,9290,0
20240725,134600,177358030,9290,9290,9290,9290,0
20240725,134500,177358030,9290,9290,9290,9290,0
20240725,134400,177358030,9290,9290,9290,9290,0
20240725,134300,177358030,9290,9290,9290,9290,1
20240725,134200,177348740,9290,9290,9290,9290,0
20240725,134100,177348740,9290,9290,9290,9290,0
20240725,134000,177348740,9290,9290,9290,9290,0
20240725,133900,177348740,9290,9290,9290,9290,109
20240725,133800,176336130,9290,9290,9290,9290,0
20240725,133700,176336130,9290,9290,9290,9290,0
20240725,133600,176336130,9290,9290,9290,9290,0
20240725,133500,176336130,9290,9290,9290,9290,0
20240725,133400,176336130,9290,9290,9290,9290,0
20240725,133300,176336130,9290,9290,9290,9290,0
20240725,133200,176336130,9290,9290,9290,9290,0
20240725,133100,176336130,9290,9290,9290,9290,0
20240725,133000,176336130,9290,9290,9290,9290,0
20240725,132900,176336130,9290,9290,9290,9290,0
20240725,132800,176336130,9290,9290,9290,9290,0
20240725,132700,176336130,9290,9290,9290,9290,0
20240725,132600,176336130,9290,9290,9290,9290,0
20240725,132500,176336130,9290,9290,9290,9290,1
20240725,132400,176326840,9300,9300,9300,9300,0
20240725,132300,176326840,9300,9300,9300,9300,0
20240725,132200,176326840,9300,9300,9300,9300,0
20240725,132100,176326840,9300,9300,9300,9300,0
20240725,132000,176326840,9300,9300,9300,9300,0
20240725,131900,176326840,9300,9300,9300,9300,0
20240725,131800,176326840,9300,9300,9300,9300,0
20240725,131700,176326840,9300,9300,9300,9300,0
20240725,131600,176326840,9300,9300,9300,9300,0
20240725,131500,176326840,9300,9300,9300,9300,0
20240725,131400,176326840,9300,9300,9300,9300,0
20240725,131300,176326840,9300,9300,9300,9300,0
20240725,131200,176326840,9300,9300,9300,9300,1
20240725,131100,176317540,9300,9300,9300,9300,0
20240725,131000,176317540,9300,9300,9300,9300,0
20240725,130900,176317540,9300,9300,9300,9300,0
20240725,130800,176317540,9300,9300,9300,9300,0
20240725,130700,176317540,9300,9300,9300,9300,30
20240725,130600,176038540,9300,9300,9300,9300,0
20240725,130500,176038540,9300,9300,9300,9300,0
20240725,130400,176038540,9300,9300,9300,9300,0
20240725,130300,176038540,9300,9300,9300,9300,0
20240725,130200,176038540,9300,9300,9300,9300,50
20240725,130100,175573540,9290,9290,9290,9290,0
20240725,130000,175573540,9290,9290,9290,9290,0
20240725,125900,175573540,9290,9290,9290,9290,0
20240725,125800,175573540,9290,9290,9290,9290,431
20240725,125700,171569550,9290,9290,9290,9290,0
20240725,125600,171569550,9290,9290,9290,9290,0
20240725,125500,171569550,9290,9290,9290,9290,0
20240725,125400,171569550,9290,9290,9290,9290,0
20240725,125300,171569550,9290,9290,9290,9290,0
20240725,125200,171569550,9290,9290,9290,9290,0
20240725,125100,171569550,9290,9290,9290,9290,0
20240725,125000,171569550,9290,9290,9290,9290,0
20240725,124900,171569550,9290,9290,9290,9290,0
20240725,124800,171569550,9290,9290,9290,9290,0
20240725,124700,171569550,9290,9290,9290,9290,0
20240725,124600,171569550,9290,9290,9290,9290,0
20240725,124500,171569550,9290,9290,9290,9290,0
20240725,124400,171569550,9290,9290,9290,9290,0
20240725,124300,171569550,9290,9290,9290,9290,10
20240725,124200,171476650,9280,9280,9280,9280,8
20240725,124100,171402410,9290,9280,9290,9280,34
20240725,124000,171086790,9290,9290,9290,9290,1
20240725,123900,171077500,9270,9270,9270,9270,0
20240725,123800,171077500,9270,9270,9270,9270,0
20240725,123700,171077500,9270,9270,9270,9270,0
20240725,123600,171077500,9270,9270,9270,9270,100
20240725,123500,170150500,9260,9260,9260,9260,0
20240725,123400,170150500,9260,9260,9260,9260,124
20240725,123300,169002260,9250,9250,9250,9250,0
20240725,123200,169002260,9250,9250,9250,9250,0
20240725,123100,169002260,9250,9250,9250,9250,0
20240725,123000,169002260,9250,9230,9250,9230,517
20240725,122900,164222350,9240,9240,9240,9240,0
20240725,122800,164222350,9240,9240,9240,9240,0
20240725,122700,164222350,9240,9240,9240,9240,0
20240725,122600,164222350,9240,9220,9240,9220,365
20240725,122500,160849770,9220,9220,9220,9220,0
20240725,122400,160849770,9220,9220,9220,9220,0
20240725,122300,160849770,9220,9220,9220,9220,0
20240725,122200,160849770,9220,9220,9220,9220,191
20240725,122100,159088750,9230,9220,9230,9220,105
20240725,122000,158119650,9220,9220,9220,9220,0
20240725,121900,158119650,9220,9220,9220,9220,0
20240725,121800,158119650,9220,9220,9220,9220,0
20240725,121700,158119650,9220,9220,9220,9220,0
20240725,121600,158119650,9220,9220,9220,9220,95
20240725,121500,157243750,9230,9230,9230,9230,0
20240725,121400,157243750,9230,9230,9230,9230,0
20240725,121300,157243750,9230,9230,9230,9230,0
20240725,121200,157243750,9230,9230,9230,9230,0
20240725,121100,157243750,9230,9230,9230,9230,100
20240725,121000,156320750,9220,9220,9220,9220,0
20240725,120900,156320750,9220,9220,9220,9220,0
20240725,120800,156320750,9220,9220,9220,9220,0
20240725,120700,156320750,9220,9220,9220,9220,0
20240725,120600,156320750,9220,9220,9220,9220,0
20240725,120500,156320750,9220,9220,9220,9220,100
20240725,120400,155398750,9230,9230,9230,9230,0
20240725,120300,155398750,9230,9230,9230,9230,0
20240725,120200,155398750,9230,9230,9230,9230,0
20240725,120100,155398750,9230,9230,9230,9230,0
20240725,120000,155398750,9230,9230,9230,9230,5
20240725,115900,155352600,9230,9230,9230,9230,0
20240725,115800,155352600,9230,9230,9230,9230,0
20240725,115700,155352600,9230,9230,9230,9230,0
20240725,115600,155352600,9230,9230,9230,9230,0
20240725,115500,155352600,9230,9230,9230,9230,0
20240725,115400,155352600,9230,9230,9230,9230,0
20240725,115300,155352600,9230,9230,9230,9230,0
20240725,115200,155352600,9230,9230,9230,9230,0
20240725,115100,155352600,9230,9220,9230,9220,693
20240725,115000,148962210,9220,9220,9220,9220,0
20240725,114900,148962210,9220,9220,9220,9220,0
20240725,114800,148962210,9220,9220,9220,9220,0
20240725,114700,148962210,9220,9220,9220,9220,0
20240725,114600,148962210,9220,9220,9220,9220,0
20240725,114500,148962210,9220,9220,9220,9220,0
20240725,114400,148962210,9220,9220,9220,9220,0
20240725,114300,148962210,9220,9220,9220,9220,0
20240725,114200,148962210,9220,9220,9220,9220,0
20240725,114100,148962210,9220,9220,9220,9220,1
20240725,114000,148952990,9200,9200,9200,9200,500
20240725,113900,144352990,9230,9230,9230,9230,2
20240725,113800,144334530,9220,9220,9220,9220,0
20240725,113700,144334530,9220,9220,9220,9220,100
20240725,113600,143412530,9200,9200,9200,9200,0
20240725,113500,143412530,9200,9200,9200,9200,2
20240725,113400,143394130,9200,9210,9210,9200,500
20240725,113300,138793650,9200,9200,9200,9200,0
20240725,113200,138793650,9200,9200,9200,9200,0
20240725,113100,138793650,9200,9200,9200,9200,0
20240725,113000,138793650,9200,9200,9200,9200,0
20240725,112900,138793650,9200,9200,9200,9200,100
20240725,112800,137873650,9230,9230,9230,9230,0
20240725,112700,137873650,9230,9230,9230,9230,0
20240725,112600,137873650,9230,9230,9230,9230,0
20240725,112500,137873650,9230,9230,9230,9230,0
20240725,112400,137873650,9230,9230,9230,9230,0
20240725,112300,137873650,9230,9230,9230,9230,0
20240725,112200,137873650,9230,9230,9230,9230,0
20240725,112100,137873650,9230,9230,9230,9230,0
20240725,112000,137873650,9230,9230,9230,9230,205
20240725,111900,135981500,9230,9230,9230,9230,0
20240725,111800,135981500,9230,9230,9230,9230,0
20240725,111700,135981500,9230,9230,9230,9230,0
20240725,111600,135981500,9230,9230,9230,9230,0
20240725,111500,135981500,9230,9210,9230,9200,178
20240725,111400,134342270,9210,9210,9210,9210,0
20240725,111300,134342270,9210,9210,9210,9210,0
20240725,111200,134342270,9210,9210,9210,9210,3
20240725,111100,134314640,9210,9210,9210,9210,0
20240725,111000,134314640,9210,9210,9210,9210,0
20240725,110900,134314640,9210,9210,9210,9210,0
20240725,110800,134314640,9210,9210,9210,9210,0
20240725,110700,134314640,9210,9210,9210,9210,0
20240725,110600,134314640,9210,9220,9220,9210,65
20240725,110500,133715940,9230,9230,9230,9230,0
20240725,110400,133715940,9230,9220,9230,9220,4
20240725,110300,133679030,9200,9200,9200,9200,0
20240725,110200,133679030,9200,9200,9200,9200,105
20240725,110100,132713030,9200,9220,9220,9200,250
20240725,110000,130409930,9230,9230,9230,9230,0
20240725,105900,130409930,9230,9230,9230,9230,0
20240725,105800,130409930,9230,9230,9230,9230,0
20240725,105700,130409930,9230,9230,9230,9230,2
20240725,105600,130391470,9230,9230,9230,9230,0
20240725,105500,130391470,9230,9230,9230,9230,0
20240725,105400,130391470,9230,9230,9230,9230,0
20240725,105300,130391470,9230,9230,9230,9230,0
20240725,105200,130391470,9230,9230,9230,9230,0
20240725,105100,130391470,9230,9230,9230,9230,0
20240725,105000,130391470,9230,9230,9230,9230,0
20240725,104900,130391470,9230,9230,9230,9230,1
20240725,104800,130382240,9160,9160,9160,9160,0
20240725,104700,130382240,9160,9160,9160,9160,0
20240725,104600,130382240,9160,9160,9160,9160,0
20240725,104500,130382240,9160,9160,9160,9160,0
20240725,104400,130382240,9160,9160,9160,9160,0
20240725,104300,130382240,9160,9220,9220,9160,2003
20240725,104200,111914760,9220,9220,9220,9220,0
20240725,104100,111914760,9220,9220,9220,9220,0
20240725,104000,111914760,9220,9220,9220,9220,0
20240725,103900,111914760,9220,9220,9220,9220,0
20240725,103800,111914760,9220,9220,9220,9220,1
20240725,103700,111905540,9130,9130,9130,9130,0
20240725,103600,111905540,9130,9130,9130,9130,0
20240725,103500,111905540,9130,9130,9130,9130,0
20240725,103400,111905540,9130,9130,9130,9130,0
20240725,103300,111905540,9130,9130,9130,9130,0
20240725,103200,111905540,9130,9190,9190,9130,640
20240725,103100,106042770,9190,9190,9190,9190,0
20240725,103000,106042770,9190,9190,9190,9190,5
20240725,102900,105996820,9190,9190,9190,9190,27
20240725,102800,105748690,9190,9190,9190,9190,0
20240725,102700,105748690,9190,9210,9210,9190,44
20240725,102600,105343590,9220,9220,9220,9220,1
20240725,102500,105334370,9220,9220,9220,9220,10
20240725,102400,105242170,9220,9220,9220,9220,1
20240725,102300,105232950,9200,9200,9200,9200,3
20240725,102200,105205350,9200,9200,9200,9200,0
20240725,102100,105205350,9200,9200,9200,9200,0
20240725,102000,105205350,9200,9200,9200,9200,0
20240725,101900,105205350,9200,9200,9200,9200,0
20240725,101800,105205350,9200,9200,9200,9200,0
20240725,101700,105205350,9200,9200,9200,9200,0
20240725,101600,105205350,9200,9200,9200,9200,55
20240725,101500,104699350,9210,9210,9210,9210,0
20240725,101400,104699350,9210,9210,9210,9210,0
20240725,101300,104699350,9210,9210,9210,9210,33
20240725,101200,104395420,9200,9200,9200,9200,0
20240725,101100,104395420,9200,9200,9200,9200,0
20240725,101000,104395420,9200,9200,9200,9200,0
20240725,100900,104395420,9200,9200,9200,9200,20
20240725,100800,104211420,9200,9200,9200,9200,0
20240725,100700,104211420,9200,9200,9200,9200,0
20240725,100600,104211420,9200,9200,9200,9200,0
20240725,100500,104211420,9200,9200,9200,9200,0
20240725,100400,104211420,9200,9200,9200,9200,0
20240725,100300,104211420,9200,9200,9200,9200,20
20240725,100200,104027420,9210,9210,9210,9210,55
20240725,100100,103520870,9170,9170,9170,9170,0
20240725,100000,103520870,9170,9170,9170,9170,0
20240725,095900,103520870,9170,9170,9170,9170,0
20240725,095800,103520870,9170,9170,9170,9170,0
20240725,095700,103520870,9170,9170,9170,9170,50
20240725,095600,103062370,9170,9170,9170,9170,8
20240725,095500,102989010,9210,9210,9210,9210,10
20240725,095400,102896910,9220,9220,9220,9220,0
20240725,095300,102896910,9220,9220,9220,9220,0
20240725,095200,102896910,9220,9220,9220,9220,2
20240725,095100,102878470,9170,9170,9170,9170,0
20240725,095000,102878470,9170,9170,9170,9170,11
20240725,094900,102777600,9120,9150,9150,9120,1140
20240725,094800,92364040,9140,9140,9140,9140,0
20240725,094700,92364040,9140,9140,9140,9140,0
20240725,094600,92364040,9140,9160,9160,9140,400
20240725,094500,88703440,9200,9200,9200,9200,0
20240725,094400,88703440,9200,9200,9200,9200,225
20240725,094300,86633440,9200,9180,9200,9150,810
20240725,094200,79212930,9240,9240,9240,9240,0
20240725,094100,79212930,9240,9230,9240,9230,14
20240725,094000,79083650,9240,9240,9240,9240,0
20240725,093900,79083650,9240,9240,9240,9240,0
20240725,093800,79083650,9240,9170,9240,9170,11
20240725,093700,78982500,9170,9170,9170,9170,0
20240725,093600,78982500,9170,9190,9190,9160,105
20240725,093500,78019510,9250,9250,9250,9250,50
20240725,093400,77557010,9260,9180,9260,9180,57
20240725,093300,77031600,9180,9180,9180,9180,0
20240725,093200,77031600,9180,9180,9180,9180,0
20240725,093100,77031600,9180,9180,9180,9180,0
20240725,093000,77031600,9180,9180,9180,9180,0
20240725,092900,77031600,9180,9180,9180,9180,0
20240725,092800,77031600,9180,9180,9180,9180,0
20240725,092700,77031600,9180,9180,9180,9180,0
20240725,092600,77031600,9180,9190,9190,9180,1000
20240725,092500,67850430,9190,9190,9190,9190,0
20240725,092400,67850430,9190,9190,9190,9190,100
20240725,092300,66931430,9190,9240,9240,9190,1205
20240725,092200,55852480,9240,9180,9240,9180,25
20240725,092100,55622800,9240,9240,9240,9240,13
20240725,092000,55502680,9180,9180,9180,9180,0
20240725,091900,55502680,9180,9200,9200,9180,1002
20240725,091800,46302680,9200,9200,9200,9200,275
20240725,091700,43772680,9180,9270,9270,9180,2659
20240725,091600,19273770,9280,9280,9280,9280,1
20240725,091500,19264490,9300,9300,9300,9300,176
20240725,091400,17627690,9310,9310,9310,9310,0
20240725,091300,17627690,9310,9310,9310,9310,0
20240725,091200,17627690,9310,9310,9310,9310,56
20240725,091100,17106330,9320,9320,9320,9320,70
20240725,091000,16453930,9340,9340,9340,9340,363
20240725,090900,13063510,9330,9330,9330,9330,5
20240725,090800,13016860,9320,9320,9460,9320,310
20240725,090700,10107810,9320,9320,9320,9310,10
20240725,090600,10014640,9320,9320,9320,9320,0
20240725,090500,10014640,9320,9320,9320,9320,0
20240725,090400,10014640,9320,9320,9320,9320,55
20240725,090300,9502040,9320,9340,9340,9320,55
20240725,090200,8988990,9340,9340,9340,9340,43
20240725,090100,8587370,9450,9450,9450,9450,42
20240725,090000,8190470,9350,9350,9350,9340,876