KissMeData/107590/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,200800,25441200,82500,82500,82500,82500,10
20240725,200700,25441200,82500,82500,82500,82500,0
20240725,200600,25441200,82500,82500,82500,82500,0
20240725,200500,25441200,82500,82500,82500,82500,0
20240725,200400,25441200,82500,82500,82500,82500,0
20240725,200300,25441200,82500,82500,82500,82500,0
20240725,200200,25441200,82500,82500,82500,82500,0
20240725,200100,25441200,82500,82500,82500,82500,0
20240725,200000,25441200,82500,82500,82500,82500,0
20240725,195900,25441200,82500,82500,82500,82500,0
20240725,195800,25441200,82500,82500,82500,82500,0
20240725,195700,25441200,82500,82500,82500,82500,0
20240725,195600,25441200,82500,82500,82500,82500,0
20240725,195500,25441200,82500,82500,82500,82500,0
20240725,195400,25441200,82500,82500,82500,82500,0
20240725,195300,25441200,82500,82500,82500,82500,0
20240725,195200,25441200,82500,82500,82500,82500,0
20240725,195100,25441200,82500,82500,82500,82500,0
20240725,195000,25441200,82500,82500,82500,82500,0
20240725,194900,25441200,82500,82500,82500,82500,0
20240725,194800,25441200,82500,82500,82500,82500,0
20240725,194700,25441200,82500,82500,82500,82500,0
20240725,194600,25441200,82500,82500,82500,82500,0
20240725,194500,25441200,82500,82500,82500,82500,0
20240725,194400,25441200,82500,82500,82500,82500,0
20240725,194300,25441200,82500,82500,82500,82500,0
20240725,194200,25441200,82500,82500,82500,82500,0
20240725,194100,25441200,82500,82500,82500,82500,0
20240725,194000,25441200,82500,82500,82500,82500,0
20240725,193900,25441200,82500,82500,82500,82500,0
20240725,193800,25441200,82500,82500,82500,82500,10
20240725,193700,25441200,82500,82500,82500,82500,0
20240725,193600,25441200,82500,82500,82500,82500,0
20240725,193500,25441200,82500,82500,82500,82500,0
20240725,193400,25441200,82500,82500,82500,82500,0
20240725,193300,25441200,82500,82500,82500,82500,0
20240725,193200,25441200,82500,82500,82500,82500,0
20240725,193100,25441200,82500,82500,82500,82500,0
20240725,193000,25441200,82500,82500,82500,82500,0
20240725,192900,25441200,82500,82500,82500,82500,0
20240725,192800,25441200,82500,82500,82500,82500,0
20240725,192700,25441200,82500,82500,82500,82500,0
20240725,192600,25441200,82500,82500,82500,82500,0
20240725,192500,25441200,82500,82500,82500,82500,0
20240725,192400,25441200,82500,82500,82500,82500,0
20240725,192300,25441200,82500,82500,82500,82500,0
20240725,192200,25441200,82500,82500,82500,82500,0
20240725,192100,25441200,82500,82500,82500,82500,0
20240725,192000,25441200,82500,82500,82500,82500,0
20240725,191900,25441200,82500,82500,82500,82500,0
20240725,191800,25441200,82500,82500,82500,82500,0
20240725,191700,25441200,82500,82500,82500,82500,0
20240725,191600,25441200,82500,82500,82500,82500,0
20240725,191500,25441200,82500,82500,82500,82500,0
20240725,191400,25441200,82500,82500,82500,82500,0
20240725,191300,25441200,82500,82500,82500,82500,0
20240725,191200,25441200,82500,82500,82500,82500,0
20240725,191100,25441200,82500,82500,82500,82500,0
20240725,191000,25441200,82500,82500,82500,82500,0
20240725,190900,25441200,82500,82500,82500,82500,0
20240725,190800,25441200,82500,82500,82500,82500,10
20240725,190700,25441200,82500,82500,82500,82500,0
20240725,190600,25441200,82500,82500,82500,82500,0
20240725,190500,25441200,82500,82500,82500,82500,0
20240725,190400,25441200,82500,82500,82500,82500,0
20240725,190300,25441200,82500,82500,82500,82500,0
20240725,190200,25441200,82500,82500,82500,82500,0
20240725,190100,25441200,82500,82500,82500,82500,0
20240725,190000,25441200,82500,82500,82500,82500,0
20240725,185900,25441200,82500,82500,82500,82500,0
20240725,185800,25441200,82500,82500,82500,82500,0
20240725,185700,25441200,82500,82500,82500,82500,0
20240725,185600,25441200,82500,82500,82500,82500,0
20240725,185500,25441200,82500,82500,82500,82500,0
20240725,185400,25441200,82500,82500,82500,82500,0
20240725,185300,25441200,82500,82500,82500,82500,0
20240725,185200,25441200,82500,82500,82500,82500,0
20240725,185100,25441200,82500,82500,82500,82500,0
20240725,185000,25441200,82500,82500,82500,82500,0
20240725,184900,25441200,82500,82500,82500,82500,0
20240725,184800,25441200,82500,82500,82500,82500,0
20240725,184700,25441200,82500,82500,82500,82500,0
20240725,184600,25441200,82500,82500,82500,82500,0
20240725,184500,25441200,82500,82500,82500,82500,0
20240725,184400,25441200,82500,82500,82500,82500,0
20240725,184300,25441200,82500,82500,82500,82500,0
20240725,184200,25441200,82500,82500,82500,82500,0
20240725,184100,25441200,82500,82500,82500,82500,0
20240725,184000,25441200,82500,82500,82500,82500,0
20240725,183900,25441200,82500,82500,82500,82500,0
20240725,183800,25441200,82500,82500,82500,82500,10
20240725,183700,25441200,82500,82500,82500,82500,0
20240725,183600,25441200,82500,82500,82500,82500,0
20240725,183500,25441200,82500,82500,82500,82500,0
20240725,183400,25441200,82500,82500,82500,82500,0
20240725,183300,25441200,82500,82500,82500,82500,0
20240725,183200,25441200,82500,82500,82500,82500,0
20240725,183100,25441200,82500,82500,82500,82500,0
20240725,183000,25441200,82500,82500,82500,82500,0
20240725,182900,25441200,82500,82500,82500,82500,0
20240725,182800,25441200,82500,82500,82500,82500,0
20240725,182700,25441200,82500,82500,82500,82500,0
20240725,182600,25441200,82500,82500,82500,82500,0
20240725,182500,25441200,82500,82500,82500,82500,0
20240725,182400,25441200,82500,82500,82500,82500,0
20240725,182300,25441200,82500,82500,82500,82500,0
20240725,182200,25441200,82500,82500,82500,82500,0
20240725,182100,25441200,82500,82500,82500,82500,0
20240725,182000,25441200,82500,82500,82500,82500,0
20240725,181900,25441200,82500,82500,82500,82500,0
20240725,181800,25441200,82500,82500,82500,82500,0
20240725,181700,25441200,82500,82500,82500,82500,0
20240725,181600,25441200,82500,82500,82500,82500,0
20240725,181500,25441200,82500,82500,82500,82500,0
20240725,181400,25441200,82500,82500,82500,82500,0
20240725,181300,25441200,82500,82500,82500,82500,0
20240725,181200,25441200,82500,82500,82500,82500,0
20240725,181100,25441200,82500,82500,82500,82500,0
20240725,181000,25441200,82500,82500,82500,82500,0
20240725,180900,25441200,82500,82500,82500,82500,0
20240725,180800,25441200,82500,82500,82500,82500,10
20240725,180700,25441200,82500,82500,82500,82500,0
20240725,180600,25441200,82500,82500,82500,82500,0
20240725,180500,25441200,82500,82500,82500,82500,0
20240725,180400,25441200,82500,82500,82500,82500,0
20240725,180300,25441200,82500,82500,82500,82500,0
20240725,180200,25441200,82500,82500,82500,82500,0
20240725,180100,25441200,82500,82500,82500,82500,0
20240725,180000,25441200,82500,82500,82500,82500,0
20240725,175900,25441200,82500,82500,82500,82500,0
20240725,175800,25441200,82500,82500,82500,82500,0
20240725,175700,25441200,82500,82500,82500,82500,0
20240725,175600,25441200,82500,82500,82500,82500,0
20240725,175500,25441200,82500,82500,82500,82500,0
20240725,175400,25441200,82500,82500,82500,82500,0
20240725,175300,25441200,82500,82500,82500,82500,0
20240725,175200,25441200,82500,82500,82500,82500,0
20240725,175100,25441200,82500,82500,82500,82500,0
20240725,175000,25441200,82500,82500,82500,82500,0
20240725,174900,25441200,82500,82500,82500,82500,0
20240725,174800,25441200,82500,82500,82500,82500,0
20240725,174700,25441200,82500,82500,82500,82500,0
20240725,174600,25441200,82500,82500,82500,82500,0
20240725,174500,25441200,82500,82500,82500,82500,0
20240725,174400,25441200,82500,82500,82500,82500,0
20240725,174300,25441200,82500,82500,82500,82500,0
20240725,174200,25441200,82500,82500,82500,82500,0
20240725,174100,25441200,82500,82500,82500,82500,0
20240725,174000,25441200,82500,82500,82500,82500,0
20240725,173900,25441200,82500,82500,82500,82500,0
20240725,173800,25441200,82500,82500,82500,82500,10
20240725,173700,25441200,82500,82500,82500,82500,0
20240725,173600,25441200,82500,82500,82500,82500,0
20240725,173500,25441200,82500,82500,82500,82500,0
20240725,173400,25441200,82500,82500,82500,82500,0
20240725,173300,25441200,82500,82500,82500,82500,0
20240725,173200,25441200,82500,82500,82500,82500,0
20240725,173100,25441200,82500,82500,82500,82500,0
20240725,173000,25441200,82500,82500,82500,82500,0
20240725,172900,25441200,82500,82500,82500,82500,0
20240725,172800,25441200,82500,82500,82500,82500,0
20240725,172700,25441200,82500,82500,82500,82500,0
20240725,172600,25441200,82500,82500,82500,82500,0
20240725,172500,25441200,82500,82500,82500,82500,0
20240725,172400,25441200,82500,82500,82500,82500,0
20240725,172300,25441200,82500,82500,82500,82500,0
20240725,172200,25441200,82500,82500,82500,82500,0
20240725,172100,25441200,82500,82500,82500,82500,0
20240725,172000,25441200,82500,82500,82500,82500,0
20240725,171900,25441200,82500,82500,82500,82500,0
20240725,171800,25441200,82500,82500,82500,82500,0
20240725,171700,25441200,82500,82500,82500,82500,0
20240725,171600,25441200,82500,82500,82500,82500,0
20240725,171500,25441200,82500,82500,82500,82500,0
20240725,171400,25441200,82500,82500,82500,82500,0
20240725,171300,25441200,82500,82500,82500,82500,0
20240725,171200,25441200,82500,82500,82500,82500,0
20240725,171100,25441200,82500,82500,82500,82500,0
20240725,171000,25441200,82500,82500,82500,82500,0
20240725,170900,25441200,82500,82500,82500,82500,0
20240725,170800,25441200,82500,82500,82500,82500,10
20240725,170700,25441200,82500,82500,82500,82500,0
20240725,170600,25441200,82500,82500,82500,82500,0
20240725,170500,25441200,82500,82500,82500,82500,0
20240725,170400,25441200,82500,82500,82500,82500,0
20240725,170300,25441200,82500,82500,82500,82500,0
20240725,170200,25441200,82500,82500,82500,82500,0
20240725,170100,25441200,82500,82500,82500,82500,0
20240725,170000,25441200,82500,82500,82500,82500,0
20240725,165900,25441200,82500,82500,82500,82500,0
20240725,165800,25441200,82500,82500,82500,82500,0
20240725,165700,25441200,82500,82500,82500,82500,0
20240725,165600,25441200,82500,82500,82500,82500,0
20240725,165500,25441200,82500,82500,82500,82500,0
20240725,165400,25441200,82500,82500,82500,82500,0
20240725,165300,25441200,82500,82500,82500,82500,0
20240725,165200,25441200,82500,82500,82500,82500,0
20240725,165100,25441200,82500,82500,82500,82500,0
20240725,165000,25441200,82500,82500,82500,82500,0
20240725,164900,25441200,82500,82500,82500,82500,0
20240725,164800,25441200,82500,82500,82500,82500,0
20240725,164700,25441200,82500,82500,82500,82500,0
20240725,164600,25441200,82500,82500,82500,82500,0
20240725,164500,25441200,82500,82500,82500,82500,0
20240725,164400,25441200,82500,82500,82500,82500,0
20240725,164300,25441200,82500,82500,82500,82500,0
20240725,164200,25441200,82500,82500,82500,82500,0
20240725,164100,25441200,82500,82500,82500,82500,0
20240725,164000,25441200,82500,82500,82500,82500,0
20240725,163900,25441200,82500,82500,82500,82500,0
20240725,163800,25441200,82500,82500,82500,82500,10
20240725,163700,25441200,82500,82500,82500,82500,0
20240725,163600,25441200,82500,82500,82500,82500,0
20240725,163500,25441200,82500,82500,82500,82500,0
20240725,163400,25441200,82500,82500,82500,82500,0
20240725,163300,25441200,82500,82500,82500,82500,0
20240725,163200,25441200,82500,82500,82500,82500,0
20240725,163100,25441200,82500,82500,82500,82500,0
20240725,163000,25441200,82500,82500,82500,82500,0
20240725,162900,25441200,82500,82500,82500,82500,0
20240725,162800,25441200,82500,82500,82500,82500,0
20240725,162700,25441200,82500,82500,82500,82500,0
20240725,162600,25441200,82500,82500,82500,82500,0
20240725,162500,25441200,82500,82500,82500,82500,0
20240725,162400,25441200,82500,82500,82500,82500,0
20240725,162300,25441200,82500,82500,82500,82500,0
20240725,162200,25441200,82500,82500,82500,82500,0
20240725,162100,25441200,82500,82500,82500,82500,0
20240725,162000,25441200,82500,82500,82500,82500,0
20240725,161900,25441200,82500,82500,82500,82500,0
20240725,161800,25441200,82500,82500,82500,82500,0
20240725,161700,25441200,82500,82500,82500,82500,0
20240725,161600,25441200,82500,82500,82500,82500,0
20240725,161500,25441200,82500,82500,82500,82500,0
20240725,161400,25441200,82500,82500,82500,82500,0
20240725,161300,25441200,82500,82500,82500,82500,0
20240725,161200,25441200,82500,82500,82500,82500,0
20240725,161100,25441200,82500,82500,82500,82500,0
20240725,161000,25441200,82500,82500,82500,82500,0
20240725,160900,25441200,82500,82500,82500,82500,0
20240725,160800,25441200,82500,82500,82500,82500,10
20240725,160700,25441200,82500,82500,82500,82500,0
20240725,160600,25441200,82500,82500,82500,82500,0
20240725,160500,25441200,82500,82500,82500,82500,0
20240725,160400,25441200,82500,82500,82500,82500,0
20240725,160300,25441200,82500,82500,82500,82500,0
20240725,160200,25441200,82500,82500,82500,82500,0
20240725,160100,25441200,82500,82500,82500,82500,0
20240725,160000,25441200,82500,82500,82500,82500,0
20240725,155900,25441200,82500,82500,82500,82500,0
20240725,155800,25441200,82500,82500,82500,82500,0
20240725,155700,25441200,82500,82500,82500,82500,0
20240725,155600,25441200,82500,82500,82500,82500,0
20240725,155500,25441200,82500,82500,82500,82500,0
20240725,155400,25441200,82500,82500,82500,82500,0
20240725,155300,25441200,82500,82500,82500,82500,0
20240725,155200,25441200,82500,82500,82500,82500,0
20240725,155100,25441200,82500,82500,82500,82500,0
20240725,155000,25441200,82500,82500,82500,82500,0
20240725,154900,25441200,82500,82500,82500,82500,0
20240725,154800,25441200,82500,82500,82500,82500,0
20240725,154700,25441200,82500,82500,82500,82500,0
20240725,154600,25441200,82500,82500,82500,82500,0
20240725,154500,25441200,82500,82500,82500,82500,0
20240725,154400,25441200,82500,82500,82500,82500,0
20240725,154300,25441200,82500,82500,82500,82500,0
20240725,154200,25441200,82500,82500,82500,82500,0
20240725,154100,25441200,82500,82500,82500,82500,0
20240725,154000,25441200,82500,82500,82500,82500,0
20240725,153900,25441200,82500,82500,82500,82500,0
20240725,153800,25441200,82500,82500,82500,82500,10
20240725,153700,25441200,82500,82500,82500,82500,0
20240725,153600,25441200,82500,82500,82500,82500,0
20240725,153500,25441200,82500,82500,82500,82500,0
20240725,153400,25441200,82500,82500,82500,82500,0
20240725,153300,25441200,82500,82500,82500,82500,0
20240725,153200,25441200,82500,82500,82500,82500,0
20240725,153100,25441200,82500,82500,82500,82500,0
20240725,153000,25441200,82500,82500,82500,82500,10
20240725,152900,24616200,82200,82200,82200,82200,0
20240725,152800,24616200,82200,82200,82200,82200,0
20240725,152700,24616200,82200,82200,82200,82200,0
20240725,152600,24616200,82200,82200,82200,82200,0
20240725,152500,24616200,82200,82200,82200,82200,0
20240725,152400,24616200,82200,82200,82200,82200,0
20240725,152300,24616200,82200,82200,82200,82200,0
20240725,152200,24616200,82200,82200,82200,82200,0
20240725,152100,24616200,82200,82200,82200,82200,0
20240725,152000,24616200,82200,82200,82200,82200,0
20240725,151900,24616200,82200,82200,82200,82200,1
20240725,151800,24534000,82200,82200,82200,82200,1
20240725,151700,24451800,82200,82200,82200,82200,0
20240725,151600,24451800,82200,82200,82200,82200,0
20240725,151500,24451800,82200,82200,82200,82200,0
20240725,151400,24451800,82200,82400,82400,82200,4
20240725,151300,24122600,83300,83300,83300,83300,0
20240725,151200,24122600,83300,83300,83300,83300,0
20240725,151100,24122600,83300,83300,83300,83300,1
20240725,151000,24039300,82400,82400,82400,82400,1
20240725,150900,23956900,83400,83400,83400,83400,0
20240725,150800,23956900,83400,83400,83400,83400,0
20240725,150700,23956900,83400,83400,83400,83400,0
20240725,150600,23956900,83400,83400,83400,83400,0
20240725,150500,23956900,83400,83400,83400,83400,0
20240725,150400,23956900,83400,83400,83400,83400,0
20240725,150300,23956900,83400,83400,83400,83400,0
20240725,150200,23956900,83400,83400,83400,83400,0
20240725,150100,23956900,83400,83400,83400,83400,0
20240725,150000,23956900,83400,83400,83400,83400,0
20240725,145900,23956900,83400,83400,83400,83400,0
20240725,145800,23956900,83400,83400,83400,83400,0
20240725,145700,23956900,83400,83400,83400,83400,0
20240725,145600,23956900,83400,83400,83400,83400,0
20240725,145500,23956900,83400,83400,83400,83400,0
20240725,145400,23956900,83400,83400,83400,83400,0
20240725,145300,23956900,83400,83400,83400,83400,0
20240725,145200,23956900,83400,83400,83400,83400,0
20240725,145100,23956900,83400,83400,83400,83400,0
20240725,145000,23956900,83400,83400,83400,83400,0
20240725,144900,23956900,83400,83400,83400,83400,0
20240725,144800,23956900,83400,83400,83400,83400,0
20240725,144700,23956900,83400,83400,83400,83400,0
20240725,144600,23956900,83400,83400,83400,83400,0
20240725,144500,23956900,83400,83400,83400,83400,0
20240725,144400,23956900,83400,83400,83400,83400,0
20240725,144300,23956900,83400,83400,83400,83400,0
20240725,144200,23956900,83400,83400,83400,83400,0
20240725,144100,23956900,83400,83400,83400,83400,0
20240725,144000,23956900,83400,83400,83400,83400,0
20240725,143900,23956900,83400,83400,83400,83400,0
20240725,143800,23956900,83400,83400,83400,83400,0
20240725,143700,23956900,83400,83400,83400,83400,0
20240725,143600,23956900,83400,83400,83400,83400,0
20240725,143500,23956900,83400,83400,83400,83400,0
20240725,143400,23956900,83400,83400,83400,83400,0
20240725,143300,23956900,83400,83400,83400,83400,0
20240725,143200,23956900,83400,83400,83400,83400,0
20240725,143100,23956900,83400,83400,83400,83400,0
20240725,143000,23956900,83400,83400,83400,83400,0
20240725,142900,23956900,83400,83400,83400,83400,0
20240725,142800,23956900,83400,83400,83400,83400,0
20240725,142700,23956900,83400,83400,83400,83400,0
20240725,142600,23956900,83400,83400,83400,83400,0
20240725,142500,23956900,83400,83400,83400,83400,0
20240725,142400,23956900,83400,83400,83400,83400,0
20240725,142300,23956900,83400,83400,83400,83400,0
20240725,142200,23956900,83400,83400,83400,83400,1
20240725,142100,23873500,83400,83400,83400,83400,0
20240725,142000,23873500,83400,83400,83400,83400,0
20240725,141900,23873500,83400,83400,83400,83400,1
20240725,141800,23790100,83300,83300,83300,83300,0
20240725,141700,23790100,83300,83300,83300,83300,0
20240725,141600,23790100,83300,83300,83300,83300,0
20240725,141500,23790100,83300,83300,83300,83300,0
20240725,141400,23790100,83300,83300,83300,83300,0
20240725,141300,23790100,83300,83300,83300,83300,0
20240725,141200,23790100,83300,83300,83300,83300,0
20240725,141100,23790100,83300,83300,83300,83300,0
20240725,141000,23790100,83300,83300,83300,83300,0
20240725,140900,23790100,83300,83300,83300,83300,0
20240725,140800,23790100,83300,83300,83300,83300,0
20240725,140700,23790100,83300,83300,83300,83300,0
20240725,140600,23790100,83300,83300,83300,83300,0
20240725,140500,23790100,83300,83300,83300,83300,0
20240725,140400,23790100,83300,83300,83300,83300,0
20240725,140300,23790100,83300,83300,83300,83300,0
20240725,140200,23790100,83300,83300,83300,83300,0
20240725,140100,23790100,83300,83300,83300,83300,0
20240725,140000,23790100,83300,83300,83300,83300,0
20240725,135900,23790100,83300,83300,83300,83300,0
20240725,135800,23790100,83300,83300,83300,83300,0
20240725,135700,23790100,83300,83300,83300,83300,0
20240725,135600,23790100,83300,83300,83300,83300,0
20240725,135500,23790100,83300,83300,83300,83300,0
20240725,135400,23790100,83300,83300,83300,83300,0
20240725,135300,23790100,83300,83300,83300,83300,5
20240725,135200,23373600,83300,83300,83300,83300,1
20240725,135100,23290300,82100,82100,82100,82100,0
20240725,135000,23290300,82100,82100,82100,82100,0
20240725,134900,23290300,82100,82100,82100,82100,0
20240725,134800,23290300,82100,82100,82100,82100,0
20240725,134700,23290300,82100,82100,82100,82100,0
20240725,134600,23290300,82100,82100,82100,82100,0
20240725,134500,23290300,82100,82100,82100,82100,0
20240725,134400,23290300,82100,82100,82100,82100,0
20240725,134300,23290300,82100,82100,82100,82100,0
20240725,134200,23290300,82100,82100,82100,82100,0
20240725,134100,23290300,82100,82100,82100,82100,0
20240725,134000,23290300,82100,82100,82100,82100,0
20240725,133900,23290300,82100,82100,82100,82100,0
20240725,133800,23290300,82100,82100,82100,82100,0
20240725,133700,23290300,82100,82100,82100,82100,0
20240725,133600,23290300,82100,82100,82100,82100,0
20240725,133500,23290300,82100,82100,82100,82100,0
20240725,133400,23290300,82100,82100,82100,82100,0
20240725,133300,23290300,82100,82100,82100,82100,0
20240725,133200,23290300,82100,82100,82100,82100,0
20240725,133100,23290300,82100,82100,82100,82100,0
20240725,133000,23290300,82100,82300,82300,82100,59
20240725,132900,18445400,83400,83400,83400,83400,0
20240725,132800,18445400,83400,83400,83400,83400,1
20240725,132700,18362000,82700,82700,82700,82700,0
20240725,132600,18362000,82700,82700,82700,82700,0
20240725,132500,18362000,82700,82700,82700,82700,0
20240725,132400,18362000,82700,82700,82700,82700,0
20240725,132300,18362000,82700,82700,82700,82700,0
20240725,132200,18362000,82700,82700,82700,82700,0
20240725,132100,18362000,82700,82700,82700,82700,0
20240725,132000,18362000,82700,82700,82700,82700,0
20240725,131900,18362000,82700,82700,82700,82700,0
20240725,131800,18362000,82700,82700,82700,82700,1
20240725,131700,18279300,82300,82300,82300,82300,0
20240725,131600,18279300,82300,82400,82400,82300,11
20240725,131500,17373900,82300,82300,82300,82300,0
20240725,131400,17373900,82300,82300,82300,82300,0
20240725,131300,17373900,82300,82300,82300,82300,0
20240725,131200,17373900,82300,82300,82300,82300,0
20240725,131100,17373900,82300,82300,82300,82300,0
20240725,131000,17373900,82300,82300,82300,82300,0
20240725,130900,17373900,82300,82300,82300,82300,0
20240725,130800,17373900,82300,82300,82300,82300,0
20240725,130700,17373900,82300,82300,82300,82300,0
20240725,130600,17373900,82300,82300,82300,82300,0
20240725,130500,17373900,82300,82300,82300,82300,0
20240725,130400,17373900,82300,82300,82300,82300,0
20240725,130300,17373900,82300,82500,82500,82300,17
20240725,130200,15973200,82400,82400,82400,82400,0
20240725,130100,15973200,82400,82400,82400,82400,0
20240725,130000,15973200,82400,82400,82400,82400,0
20240725,125900,15973200,82400,82400,82400,82400,0
20240725,125800,15973200,82400,82400,82400,82400,0
20240725,125700,15973200,82400,82400,82400,82400,0
20240725,125600,15973200,82400,82400,82400,82400,0
20240725,125500,15973200,82400,82400,82400,82400,0
20240725,125400,15973200,82400,82400,82400,82400,0
20240725,125300,15973200,82400,82400,82400,82400,0
20240725,125200,15973200,82400,82400,82400,82400,0
20240725,125100,15973200,82400,82400,82400,82400,0
20240725,125000,15973200,82400,82400,82400,82400,0
20240725,124900,15973200,82400,82400,82400,82400,0
20240725,124800,15973200,82400,82400,82400,82400,0
20240725,124700,15973200,82400,82400,82400,82400,0
20240725,124600,15973200,82400,82400,82400,82400,0
20240725,124500,15973200,82400,82400,82400,82400,0
20240725,124400,15973200,82400,82400,82400,82400,0
20240725,124300,15973200,82400,82400,82400,82400,0
20240725,124200,15973200,82400,82400,82400,82400,0
20240725,124100,15973200,82400,82400,82400,82400,0
20240725,124000,15973200,82400,82400,82400,82400,0
20240725,123900,15973200,82400,82700,82700,82400,50
20240725,123800,11852500,84100,84100,84100,84100,0
20240725,123700,11852500,84100,84100,84100,84100,0
20240725,123600,11852500,84100,84100,84100,84100,0
20240725,123500,11852500,84100,84100,84100,84100,0
20240725,123400,11852500,84100,84100,84100,84100,0
20240725,123300,11852500,84100,84100,84100,84100,0
20240725,123200,11852500,84100,84100,84100,84100,0
20240725,123100,11852500,84100,84100,84100,84100,0
20240725,123000,11852500,84100,84100,84100,84100,0
20240725,122900,11852500,84100,84100,84100,84100,0
20240725,122800,11852500,84100,84100,84100,84100,0
20240725,122700,11852500,84100,84100,84100,84100,0
20240725,122600,11852500,84100,84100,84100,84100,0
20240725,122500,11852500,84100,84100,84100,84100,1
20240725,122400,11768400,82600,82600,82600,82600,0
20240725,122300,11768400,82600,82600,82600,82600,0
20240725,122200,11768400,82600,82600,82600,82600,0
20240725,122100,11768400,82600,82600,82600,82600,0
20240725,122000,11768400,82600,82600,82600,82600,0
20240725,121900,11768400,82600,82600,82600,82600,0
20240725,121800,11768400,82600,82600,82600,82600,0
20240725,121700,11768400,82600,82700,82700,82600,19
20240725,121600,10197900,84200,84200,84200,84200,0
20240725,121500,10197900,84200,84200,84200,84200,0
20240725,121400,10197900,84200,84200,84200,84200,0
20240725,121300,10197900,84200,84200,84200,84200,0
20240725,121200,10197900,84200,84200,84200,84200,0
20240725,121100,10197900,84200,84200,84200,84200,0
20240725,121000,10197900,84200,84200,84200,84200,0
20240725,120900,10197900,84200,84200,84200,84200,0
20240725,120800,10197900,84200,84200,84200,84200,0
20240725,120700,10197900,84200,84200,84200,84200,0
20240725,120600,10197900,84200,84200,84200,84200,0
20240725,120500,10197900,84200,84200,84200,84200,0
20240725,120400,10197900,84200,84200,84200,84200,0
20240725,120300,10197900,84200,84200,84200,84200,0
20240725,120200,10197900,84200,84200,84200,84200,0
20240725,120100,10197900,84200,84200,84200,84200,0
20240725,120000,10197900,84200,84200,84200,84200,0
20240725,115900,10197900,84200,84200,84200,84200,0
20240725,115800,10197900,84200,84200,84200,84200,0
20240725,115700,10197900,84200,84200,84200,84200,0
20240725,115600,10197900,84200,84200,84200,84200,0
20240725,115500,10197900,84200,84200,84200,84200,0
20240725,115400,10197900,84200,84200,84200,84200,0
20240725,115300,10197900,84200,84200,84200,84200,0
20240725,115200,10197900,84200,84200,84200,84200,0
20240725,115100,10197900,84200,84200,84200,84200,0
20240725,115000,10197900,84200,84200,84200,84200,0
20240725,114900,10197900,84200,84200,84200,84200,0
20240725,114800,10197900,84200,84200,84200,84200,0
20240725,114700,10197900,84200,84200,84200,84200,0
20240725,114600,10197900,84200,84200,84200,84200,0
20240725,114500,10197900,84200,84200,84200,84200,0
20240725,114400,10197900,84200,84200,84200,84200,0
20240725,114300,10197900,84200,84200,84200,84200,0
20240725,114200,10197900,84200,84200,84200,84200,0
20240725,114100,10197900,84200,84200,84200,84200,0
20240725,114000,10197900,84200,84200,84200,84200,0
20240725,113900,10197900,84200,84200,84200,84200,0
20240725,113800,10197900,84200,84200,84200,84200,0
20240725,113700,10197900,84200,84200,84200,84200,0
20240725,113600,10197900,84200,84200,84200,84200,0
20240725,113500,10197900,84200,84200,84200,84200,0
20240725,113400,10197900,84200,84200,84200,84200,0
20240725,113300,10197900,84200,84200,84200,84200,0
20240725,113200,10197900,84200,84200,84200,84200,0
20240725,113100,10197900,84200,84200,84200,84200,0
20240725,113000,10197900,84200,84200,84200,84200,0
20240725,112900,10197900,84200,84200,84200,84200,0
20240725,112800,10197900,84200,84200,84200,84200,0
20240725,112700,10197900,84200,84200,84200,84200,0
20240725,112600,10197900,84200,84200,84200,84200,0
20240725,112500,10197900,84200,84200,84200,84200,0
20240725,112400,10197900,84200,84200,84200,84200,0
20240725,112300,10197900,84200,84200,84200,84200,0
20240725,112200,10197900,84200,84200,84200,84200,0
20240725,112100,10197900,84200,84200,84200,84200,0
20240725,112000,10197900,84200,84200,84200,84200,0
20240725,111900,10197900,84200,84200,84200,84200,0
20240725,111800,10197900,84200,84200,84200,84200,0
20240725,111700,10197900,84200,84200,84200,84200,0
20240725,111600,10197900,84200,84200,84200,84200,0
20240725,111500,10197900,84200,84200,84200,84200,0
20240725,111400,10197900,84200,84200,84200,84200,0
20240725,111300,10197900,84200,84200,84200,84200,0
20240725,111200,10197900,84200,84200,84200,84200,0
20240725,111100,10197900,84200,84200,84200,84200,0
20240725,111000,10197900,84200,84200,84200,84200,0
20240725,110900,10197900,84200,84200,84200,84200,0
20240725,110800,10197900,84200,84200,84200,84200,0
20240725,110700,10197900,84200,84200,84200,84200,0
20240725,110600,10197900,84200,84200,84200,84200,0
20240725,110500,10197900,84200,84200,84200,84200,0
20240725,110400,10197900,84200,84200,84200,84200,0
20240725,110300,10197900,84200,84200,84200,84200,0
20240725,110200,10197900,84200,84200,84200,84200,0
20240725,110100,10197900,84200,84200,84200,84200,0
20240725,110000,10197900,84200,84200,84200,84200,1
20240725,105900,10113700,84100,84100,84100,84100,0
20240725,105800,10113700,84100,84100,84100,84100,0
20240725,105700,10113700,84100,84100,84100,84100,0
20240725,105600,10113700,84100,84100,84100,84100,0
20240725,105500,10113700,84100,84100,84100,84100,0
20240725,105400,10113700,84100,84100,84100,84100,0
20240725,105300,10113700,84100,84100,84100,84100,0
20240725,105200,10113700,84100,84100,84100,84100,0
20240725,105100,10113700,84100,84100,84100,84100,0
20240725,105000,10113700,84100,84100,84100,84100,0
20240725,104900,10113700,84100,84100,84100,84100,0
20240725,104800,10113700,84100,84100,84100,84100,0
20240725,104700,10113700,84100,84100,84100,84100,0
20240725,104600,10113700,84100,84100,84100,84100,0
20240725,104500,10113700,84100,84100,84100,84100,0
20240725,104400,10113700,84100,84100,84100,84100,0
20240725,104300,10113700,84100,84100,84100,84100,0
20240725,104200,10113700,84100,84100,84100,84100,0
20240725,104100,10113700,84100,84100,84100,84100,0
20240725,104000,10113700,84100,84100,84100,84100,0
20240725,103900,10113700,84100,84100,84100,84100,0
20240725,103800,10113700,84100,84100,84100,84100,0
20240725,103700,10113700,84100,84100,84100,84100,0
20240725,103600,10113700,84100,84100,84100,84100,0
20240725,103500,10113700,84100,84100,84100,84100,0
20240725,103400,10113700,84100,84100,84100,84100,3
20240725,103300,9861400,84100,84100,84100,84100,0
20240725,103200,9861400,84100,84100,84100,84100,0
20240725,103100,9861400,84100,84100,84100,84100,0
20240725,103000,9861400,84100,84100,84100,84100,1
20240725,102900,9777300,83800,83800,83800,83800,0
20240725,102800,9777300,83800,83800,83800,83800,0
20240725,102700,9777300,83800,83800,83800,83800,0
20240725,102600,9777300,83800,83800,83800,83800,0
20240725,102500,9777300,83800,83800,83800,83800,0
20240725,102400,9777300,83800,83800,83800,83800,0
20240725,102300,9777300,83800,83800,83800,83800,0
20240725,102200,9777300,83800,83800,83800,83800,1
20240725,102100,9693500,82300,82300,82300,82300,0
20240725,102000,9693500,82300,82300,82300,82300,0
20240725,101900,9693500,82300,82300,82300,82300,0
20240725,101800,9693500,82300,82300,82300,82300,0
20240725,101700,9693500,82300,82300,82300,82300,0
20240725,101600,9693500,82300,82300,82300,82300,0
20240725,101500,9693500,82300,82300,82300,82300,0
20240725,101400,9693500,82300,82300,82300,82300,0
20240725,101300,9693500,82300,82300,82300,82300,0
20240725,101200,9693500,82300,83800,83800,82300,2
20240725,101100,9527400,83900,83900,83900,83900,1
20240725,101000,9443500,82200,82200,82200,82200,0
20240725,100900,9443500,82200,82200,82200,82200,0
20240725,100800,9443500,82200,82200,82200,82200,0
20240725,100700,9443500,82200,82200,82200,82200,8
20240725,100600,8785900,82300,82300,82300,82300,15
20240725,100500,7551400,82300,82400,82400,82300,6
20240725,100400,7057100,82700,82700,82700,82700,0
20240725,100300,7057100,82700,82700,82700,82700,0
20240725,100200,7057100,82700,83000,83000,82700,2
20240725,100100,6891400,83000,83000,83000,83000,1
20240725,100000,6808400,83900,83900,83900,83900,0
20240725,095900,6808400,83900,83900,83900,83900,0
20240725,095800,6808400,83900,83900,83900,83900,0
20240725,095700,6808400,83900,83900,83900,83900,0
20240725,095600,6808400,83900,83100,83900,83100,5
20240725,095500,6392100,84000,84000,84000,84000,0
20240725,095400,6392100,84000,84000,84000,84000,0
20240725,095300,6392100,84000,84000,84000,84000,0
20240725,095200,6392100,84000,84000,84000,84000,0
20240725,095100,6392100,84000,84000,84000,84000,0
20240725,095000,6392100,84000,84000,84000,84000,0
20240725,094900,6392100,84000,84000,84000,84000,0
20240725,094800,6392100,84000,84000,84000,84000,0
20240725,094700,6392100,84000,84000,84000,84000,0
20240725,094600,6392100,84000,84000,84000,84000,1
20240725,094500,6308100,83900,83900,83900,83900,0
20240725,094400,6308100,83900,83900,83900,83900,0
20240725,094300,6308100,83900,83900,83900,83900,0
20240725,094200,6308100,83900,83900,83900,83900,0
20240725,094100,6308100,83900,83900,83900,83900,0
20240725,094000,6308100,83900,83900,83900,83900,0
20240725,093900,6308100,83900,83900,83900,83900,0
20240725,093800,6308100,83900,83900,83900,83900,0
20240725,093700,6308100,83900,83900,83900,83900,0
20240725,093600,6308100,83900,83900,83900,83900,0
20240725,093500,6308100,83900,83900,83900,83900,5
20240725,093400,5888600,84100,84100,84100,84100,0
20240725,093300,5888600,84100,84100,84100,84100,0
20240725,093200,5888600,84100,84100,84100,84100,0
20240725,093100,5888600,84100,84100,84100,84100,0
20240725,093000,5888600,84100,84100,84100,84100,0
20240725,092900,5888600,84100,84100,84100,84100,1
20240725,092800,5804500,84100,84100,84100,84100,2
20240725,092700,5636300,84100,84100,84100,84100,2
20240725,092600,5468100,84000,84000,84000,84000,0
20240725,092500,5468100,84000,84000,84000,84000,0
20240725,092400,5468100,84000,84000,84000,84000,0
20240725,092300,5468100,84000,84000,84000,84000,1
20240725,092200,5384100,84000,84000,84000,84000,0
20240725,092100,5384100,84000,84000,84000,84000,15
20240725,092000,4124100,84000,84000,84000,84000,12
20240725,091900,3116100,84000,84000,84000,84000,0
20240725,091800,3116100,84000,84000,84000,84000,0
20240725,091700,3116100,84000,84000,84000,84000,0
20240725,091600,3116100,84000,84000,84000,84000,0
20240725,091500,3116100,84000,84000,84000,84000,0
20240725,091400,3116100,84000,84000,84000,84000,0
20240725,091300,3116100,84000,84000,84000,84000,0
20240725,091200,3116100,84000,84000,84000,84000,0
20240725,091100,3116100,84000,84000,84000,84000,0
20240725,091000,3116100,84000,84100,84100,84000,5
20240725,090900,2695700,84100,84100,84100,84100,0
20240725,090800,2695700,84100,84100,84100,84100,8
20240725,090700,2022900,84200,84200,84200,84200,2
20240725,090600,1854500,84200,84200,84200,84200,3
20240725,090500,1601900,84200,84200,84200,84200,7
20240725,090400,1012500,84200,84200,84200,84200,0
20240725,090300,1012500,84200,84200,84200,84200,8
20240725,090200,338900,84600,84600,84600,84600,1
20240725,090100,254300,84700,84700,84700,84700,1
20240725,090000,169600,84800,84800,84800,84800,2