KissMeData/018120/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185800,85206500,13730,13730,13730,13730,56
20230725,185700,85206500,13730,13730,13730,13730,0
20230725,185600,85206500,13730,13730,13730,13730,0
20230725,185500,85206500,13730,13730,13730,13730,0
20230725,185400,85206500,13730,13730,13730,13730,0
20230725,185300,85206500,13730,13730,13730,13730,0
20230725,185200,85206500,13730,13730,13730,13730,0
20230725,185100,85206500,13730,13730,13730,13730,0
20230725,185000,85206500,13730,13730,13730,13730,0
20230725,184900,85206500,13730,13730,13730,13730,0
20230725,184800,85206500,13730,13730,13730,13730,0
20230725,184700,85206500,13730,13730,13730,13730,0
20230725,184600,85206500,13730,13730,13730,13730,0
20230725,184500,85206500,13730,13730,13730,13730,0
20230725,184400,85206500,13730,13730,13730,13730,0
20230725,184300,85206500,13730,13730,13730,13730,0
20230725,184200,85206500,13730,13730,13730,13730,0
20230725,184100,85206500,13730,13730,13730,13730,0
20230725,184000,85206500,13730,13730,13730,13730,0
20230725,183900,85206500,13730,13730,13730,13730,0
20230725,183800,85206500,13730,13730,13730,13730,0
20230725,183700,85206500,13730,13730,13730,13730,0
20230725,183600,85206500,13730,13730,13730,13730,0
20230725,183500,85206500,13730,13730,13730,13730,0
20230725,183400,85206500,13730,13730,13730,13730,0
20230725,183300,85206500,13730,13730,13730,13730,0
20230725,183200,85206500,13730,13730,13730,13730,0
20230725,183100,85206500,13730,13730,13730,13730,0
20230725,183000,85206500,13730,13730,13730,13730,0
20230725,182900,85206500,13730,13730,13730,13730,0
20230725,182800,85206500,13730,13730,13730,13730,56
20230725,182700,85206500,13730,13730,13730,13730,0
20230725,182600,85206500,13730,13730,13730,13730,0
20230725,182500,85206500,13730,13730,13730,13730,0
20230725,182400,85206500,13730,13730,13730,13730,0
20230725,182300,85206500,13730,13730,13730,13730,0
20230725,182200,85206500,13730,13730,13730,13730,0
20230725,182100,85206500,13730,13730,13730,13730,0
20230725,182000,85206500,13730,13730,13730,13730,0
20230725,181900,85206500,13730,13730,13730,13730,0
20230725,181800,85206500,13730,13730,13730,13730,0
20230725,181700,85206500,13730,13730,13730,13730,0
20230725,181600,85206500,13730,13730,13730,13730,0
20230725,181500,85206500,13730,13730,13730,13730,0
20230725,181400,85206500,13730,13730,13730,13730,0
20230725,181300,85206500,13730,13730,13730,13730,0
20230725,181200,85206500,13730,13730,13730,13730,0
20230725,181100,85206500,13730,13730,13730,13730,0
20230725,181000,85206500,13730,13730,13730,13730,0
20230725,180900,85206500,13730,13730,13730,13730,0
20230725,180800,85206500,13730,13730,13730,13730,0
20230725,180700,85206500,13730,13730,13730,13730,0
20230725,180600,85206500,13730,13730,13730,13730,0
20230725,180500,85206500,13730,13730,13730,13730,0
20230725,180400,85206500,13730,13730,13730,13730,0
20230725,180300,85206500,13730,13730,13730,13730,0
20230725,180200,85206500,13730,13730,13730,13730,0
20230725,180100,85206500,13730,13730,13730,13730,0
20230725,180000,85206500,13730,13730,13730,13730,0
20230725,175900,85206500,13730,13730,13730,13730,0
20230725,175800,85206500,13730,13730,13730,13730,56
20230725,175700,85206500,13730,13730,13730,13730,0
20230725,175600,85206500,13730,13730,13730,13730,0
20230725,175500,85206500,13730,13730,13730,13730,0
20230725,175400,85206500,13730,13730,13730,13730,0
20230725,175300,85206500,13730,13730,13730,13730,0
20230725,175200,85206500,13730,13730,13730,13730,0
20230725,175100,85206500,13730,13730,13730,13730,0
20230725,175000,85206500,13730,13730,13730,13730,0
20230725,174900,85206500,13730,13730,13730,13730,0
20230725,174800,85206500,13730,13730,13730,13730,0
20230725,174700,85206500,13730,13730,13730,13730,0
20230725,174600,85206500,13730,13730,13730,13730,0
20230725,174500,85206500,13730,13730,13730,13730,0
20230725,174400,85206500,13730,13730,13730,13730,0
20230725,174300,85206500,13730,13730,13730,13730,0
20230725,174200,85206500,13730,13730,13730,13730,0
20230725,174100,85206500,13730,13730,13730,13730,0
20230725,174000,85206500,13730,13730,13730,13730,0
20230725,173900,85206500,13730,13730,13730,13730,0
20230725,173800,85206500,13730,13730,13730,13730,0
20230725,173700,85206500,13730,13730,13730,13730,0
20230725,173600,85206500,13730,13730,13730,13730,0
20230725,173500,85206500,13730,13730,13730,13730,0
20230725,173400,85206500,13730,13730,13730,13730,0
20230725,173300,85206500,13730,13730,13730,13730,0
20230725,173200,85206500,13730,13730,13730,13730,0
20230725,173100,85206500,13730,13730,13730,13730,0
20230725,173000,85206500,13730,13730,13730,13730,0
20230725,172900,85206500,13730,13730,13730,13730,0
20230725,172800,85206500,13730,13730,13730,13730,56
20230725,172700,85206500,13730,13730,13730,13730,0
20230725,172600,85206500,13730,13730,13730,13730,0
20230725,172500,85206500,13730,13730,13730,13730,0
20230725,172400,85206500,13730,13730,13730,13730,0
20230725,172300,85206500,13730,13730,13730,13730,0
20230725,172200,85206500,13730,13730,13730,13730,0
20230725,172100,85206500,13730,13730,13730,13730,0
20230725,172000,85206500,13730,13730,13730,13730,0
20230725,171900,85206500,13730,13730,13730,13730,0
20230725,171800,85206500,13730,13730,13730,13730,0
20230725,171700,85206500,13730,13730,13730,13730,0
20230725,171600,85206500,13730,13730,13730,13730,0
20230725,171500,85206500,13730,13730,13730,13730,0
20230725,171400,85206500,13730,13730,13730,13730,0
20230725,171300,85206500,13730,13730,13730,13730,0
20230725,171200,85206500,13730,13730,13730,13730,0
20230725,171100,85206500,13730,13730,13730,13730,0
20230725,171000,85206500,13730,13730,13730,13730,0
20230725,170900,85206500,13730,13730,13730,13730,0
20230725,170800,85206500,13730,13730,13730,13730,0
20230725,170700,85206500,13730,13730,13730,13730,0
20230725,170600,85206500,13730,13730,13730,13730,0
20230725,170500,85206500,13730,13730,13730,13730,0
20230725,170400,85206500,13730,13730,13730,13730,0
20230725,170300,85206500,13730,13730,13730,13730,0
20230725,170200,85206500,13730,13730,13730,13730,0
20230725,170100,85206500,13730,13730,13730,13730,0
20230725,170000,85206500,13730,13730,13730,13730,0
20230725,165900,85206500,13730,13730,13730,13730,0
20230725,165800,85206500,13730,13730,13730,13730,56
20230725,165700,85206500,13730,13730,13730,13730,0
20230725,165600,85206500,13730,13730,13730,13730,0
20230725,165500,85206500,13730,13730,13730,13730,0
20230725,165400,85206500,13730,13730,13730,13730,0
20230725,165300,85206500,13730,13730,13730,13730,0
20230725,165200,85206500,13730,13730,13730,13730,0
20230725,165100,85206500,13730,13730,13730,13730,0
20230725,165000,85206500,13730,13730,13730,13730,0
20230725,164900,85206500,13730,13730,13730,13730,0
20230725,164800,85206500,13730,13730,13730,13730,0
20230725,164700,85206500,13730,13730,13730,13730,0
20230725,164600,85206500,13730,13730,13730,13730,0
20230725,164500,85206500,13730,13730,13730,13730,0
20230725,164400,85206500,13730,13730,13730,13730,0
20230725,164300,85206500,13730,13730,13730,13730,0
20230725,164200,85206500,13730,13730,13730,13730,0
20230725,164100,85206500,13730,13730,13730,13730,0
20230725,164000,85206500,13730,13730,13730,13730,0
20230725,163900,85206500,13730,13730,13730,13730,0
20230725,163800,85206500,13730,13730,13730,13730,0
20230725,163700,85206500,13730,13730,13730,13730,0
20230725,163600,85206500,13730,13730,13730,13730,0
20230725,163500,85206500,13730,13730,13730,13730,0
20230725,163400,85206500,13730,13730,13730,13730,0
20230725,163300,85206500,13730,13730,13730,13730,0
20230725,163200,85206500,13730,13730,13730,13730,0
20230725,163100,85206500,13730,13730,13730,13730,0
20230725,163000,85206500,13730,13730,13730,13730,0
20230725,162900,85206500,13730,13730,13730,13730,0
20230725,162800,85206500,13730,13730,13730,13730,56
20230725,162700,85206500,13730,13730,13730,13730,0
20230725,162600,85206500,13730,13730,13730,13730,0
20230725,162500,85206500,13730,13730,13730,13730,0
20230725,162400,85206500,13730,13730,13730,13730,0
20230725,162300,85206500,13730,13730,13730,13730,0
20230725,162200,85206500,13730,13730,13730,13730,0
20230725,162100,85206500,13730,13730,13730,13730,0
20230725,162000,85206500,13730,13730,13730,13730,0
20230725,161900,85206500,13730,13730,13730,13730,0
20230725,161800,85206500,13730,13730,13730,13730,0
20230725,161700,85206500,13730,13730,13730,13730,0
20230725,161600,85206500,13730,13730,13730,13730,0
20230725,161500,85206500,13730,13730,13730,13730,0
20230725,161400,85206500,13730,13730,13730,13730,0
20230725,161300,85206500,13730,13730,13730,13730,0
20230725,161200,85206500,13730,13730,13730,13730,0
20230725,161100,85206500,13730,13730,13730,13730,0
20230725,161000,85206500,13730,13730,13730,13730,0
20230725,160900,85206500,13730,13730,13730,13730,0
20230725,160800,85206500,13730,13730,13730,13730,0
20230725,160700,85206500,13730,13730,13730,13730,0
20230725,160600,85206500,13730,13730,13730,13730,0
20230725,160500,85206500,13730,13730,13730,13730,0
20230725,160400,85206500,13730,13730,13730,13730,0
20230725,160300,85206500,13730,13730,13730,13730,0
20230725,160200,85206500,13730,13730,13730,13730,0
20230725,160100,85206500,13730,13730,13730,13730,0
20230725,160000,85206500,13730,13730,13730,13730,0
20230725,155900,85206500,13730,13730,13730,13730,0
20230725,155800,85206500,13730,13730,13730,13730,56
20230725,155700,85206500,13730,13730,13730,13730,0
20230725,155600,85206500,13730,13730,13730,13730,0
20230725,155500,85206500,13730,13730,13730,13730,0
20230725,155400,85206500,13730,13730,13730,13730,0
20230725,155300,85206500,13730,13730,13730,13730,0
20230725,155200,85206500,13730,13730,13730,13730,0
20230725,155100,85206500,13730,13730,13730,13730,0
20230725,155000,85206500,13730,13730,13730,13730,0
20230725,154900,85206500,13730,13730,13730,13730,0
20230725,154800,85206500,13730,13730,13730,13730,0
20230725,154700,85206500,13730,13730,13730,13730,0
20230725,154600,85206500,13730,13730,13730,13730,0
20230725,154500,85206500,13730,13730,13730,13730,0
20230725,154400,85206500,13730,13730,13730,13730,0
20230725,154300,85206500,13730,13730,13730,13730,0
20230725,154200,85206500,13730,13730,13730,13730,0
20230725,154100,85206500,13730,13730,13730,13730,0
20230725,154000,85206500,13730,13730,13730,13730,0
20230725,153900,85206500,13730,13730,13730,13730,0
20230725,153800,85206500,13730,13730,13730,13730,0
20230725,153700,85206500,13730,13730,13730,13730,0
20230725,153600,85206500,13730,13730,13730,13730,0
20230725,153500,85206500,13730,13730,13730,13730,0
20230725,153400,85206500,13730,13730,13730,13730,0
20230725,153300,85206500,13730,13730,13730,13730,0
20230725,153200,85206500,13730,13730,13730,13730,0
20230725,153100,85206500,13730,13730,13730,13730,0
20230725,153000,85206500,13730,13730,13730,13730,56
20230725,152900,84437620,13730,13730,13730,13730,0
20230725,152800,84437620,13730,13730,13730,13730,0
20230725,152700,84437620,13730,13730,13730,13730,0
20230725,152600,84437620,13730,13730,13730,13730,0
20230725,152500,84437620,13730,13730,13730,13730,0
20230725,152400,84437620,13730,13730,13730,13730,0
20230725,152300,84437620,13730,13730,13730,13730,0
20230725,152200,84437620,13730,13730,13730,13730,0
20230725,152100,84437620,13730,13730,13730,13730,0
20230725,152000,84437620,13730,13730,13730,13730,0
20230725,151900,84437620,13730,13730,13730,13730,5
20230725,151800,84368970,13730,13730,13730,13730,0
20230725,151700,84368970,13730,13730,13730,13730,0
20230725,151600,84368970,13730,13740,13740,13730,9
20230725,151500,84245330,13780,13780,13780,13780,0
20230725,151400,84245330,13780,13780,13780,13780,0
20230725,151300,84245330,13780,13780,13780,13780,0
20230725,151200,84245330,13780,13780,13780,13780,0
20230725,151100,84245330,13780,13780,13780,13780,0
20230725,151000,84245330,13780,13740,13780,13740,8
20230725,150900,84135130,13780,13780,13780,13780,0
20230725,150800,84135130,13780,13780,13780,13780,0
20230725,150700,84135130,13780,13780,13780,13780,0
20230725,150600,84135130,13780,13780,13780,13780,3
20230725,150500,84093790,13730,13730,13730,13730,0
20230725,150400,84093790,13730,13730,13730,13730,0
20230725,150300,84093790,13730,13730,13730,13730,0
20230725,150200,84093790,13730,13730,13730,13730,0
20230725,150100,84093790,13730,13730,13730,13730,0
20230725,150000,84093790,13730,13730,13730,13730,0
20230725,145900,84093790,13730,13740,13740,13730,6
20230725,145800,84011400,13730,13730,13730,13730,1
20230725,145700,83997670,13780,13780,13780,13780,10
20230725,145600,83859870,13780,13780,13780,13780,0
20230725,145500,83859870,13780,13780,13780,13780,0
20230725,145400,83859870,13780,13780,13780,13780,0
20230725,145300,83859870,13780,13780,13780,13780,0
20230725,145200,83859870,13780,13720,13780,13720,12
20230725,145100,83695110,13710,13710,13710,13710,0
20230725,145000,83695110,13710,13710,13710,13710,1
20230725,144900,83681400,13710,13710,13710,13710,1
20230725,144800,83667690,13710,13710,13710,13710,0
20230725,144700,83667690,13710,13710,13710,13710,0
20230725,144600,83667690,13710,13710,13710,13710,0
20230725,144500,83667690,13710,13710,13710,13710,0
20230725,144400,83667690,13710,13710,13710,13710,0
20230725,144300,83667690,13710,13710,13710,13710,0
20230725,144200,83667690,13710,13710,13710,13710,0
20230725,144100,83667690,13710,13710,13710,13710,0
20230725,144000,83667690,13710,13710,13710,13710,51
20230725,143900,82968480,13720,13720,13720,13720,0
20230725,143800,82968480,13720,13720,13720,13720,0
20230725,143700,82968480,13720,13720,13720,13720,0
20230725,143600,82968480,13720,13720,13720,13720,0
20230725,143500,82968480,13720,13720,13720,13720,0
20230725,143400,82968480,13720,13720,13720,13720,0
20230725,143300,82968480,13720,13720,13720,13720,0
20230725,143200,82968480,13720,13720,13720,13720,0
20230725,143100,82968480,13720,13720,13720,13720,0
20230725,143000,82968480,13720,13720,13720,13720,0
20230725,142900,82968480,13720,13720,13720,13720,0
20230725,142800,82968480,13720,13720,13720,13720,0
20230725,142700,82968480,13720,13720,13720,13720,0
20230725,142600,82968480,13720,13720,13720,13720,0
20230725,142500,82968480,13720,13740,13740,13710,94
20230725,142400,81679190,13800,13800,13800,13800,0
20230725,142300,81679190,13800,13800,13800,13800,0
20230725,142200,81679190,13800,13800,13800,13800,0
20230725,142100,81679190,13800,13800,13800,13800,0
20230725,142000,81679190,13800,13800,13800,13800,0
20230725,141900,81679190,13800,13800,13800,13800,0
20230725,141800,81679190,13800,13800,13800,13800,0
20230725,141700,81679190,13800,13800,13800,13800,0
20230725,141600,81679190,13800,13800,13800,13800,10
20230725,141500,81541190,13800,13800,13800,13800,4
20230725,141400,81485990,13800,13800,13800,13800,0
20230725,141300,81485990,13800,13800,13800,13800,0
20230725,141200,81485990,13800,13800,13800,13800,0
20230725,141100,81485990,13800,13800,13800,13800,0
20230725,141000,81485990,13800,13800,13800,13800,1
20230725,140900,81472190,13710,13730,13730,13710,85
20230725,140800,80306240,13730,13730,13730,13730,0
20230725,140700,80306240,13730,13730,13730,13730,0
20230725,140600,80306240,13730,13740,13740,13730,26
20230725,140500,79949190,13750,13750,13750,13750,0
20230725,140400,79949190,13750,13750,13750,13750,0
20230725,140300,79949190,13750,13750,13750,13750,15
20230725,140200,79742940,13750,13750,13750,13750,0
20230725,140100,79742940,13750,13750,13750,13750,49
20230725,140000,79069190,13750,13750,13750,13750,100
20230725,135900,77694190,13750,13750,13750,13750,0
20230725,135800,77694190,13750,13810,13810,13750,100
20230725,135700,76314400,13830,13830,13830,13830,1
20230725,135600,76300570,13810,13810,13810,13810,0
20230725,135500,76300570,13810,13810,13810,13810,31
20230725,135400,75872460,13800,13800,13800,13800,0
20230725,135300,75872460,13800,13800,13800,13800,0
20230725,135200,75872460,13800,13800,13800,13800,0
20230725,135100,75872460,13800,13800,13800,13800,27
20230725,135000,75499860,13800,13800,13800,13800,0
20230725,134900,75499860,13800,13800,13800,13800,15
20230725,134800,75292860,13810,13810,13810,13810,0
20230725,134700,75292860,13810,13810,13810,13810,0
20230725,134600,75292860,13810,13810,13810,13810,0
20230725,134500,75292860,13810,13810,13810,13810,0
20230725,134400,75292860,13810,13800,13810,13800,15
20230725,134300,75085810,13800,13800,13800,13800,0
20230725,134200,75085810,13800,13800,13800,13800,22
20230725,134100,74782210,13800,13810,13810,13800,12
20230725,134000,74616590,13810,13810,13810,13810,50
20230725,133900,73926090,13810,13830,13830,13810,46
20230725,133800,73290750,13830,13830,13830,13830,0
20230725,133700,73290750,13830,13830,13830,13830,0
20230725,133600,73290750,13830,13830,13830,13830,0
20230725,133500,73290750,13830,13830,13830,13830,0
20230725,133400,73290750,13830,13830,13830,13830,0
20230725,133300,73290750,13830,13830,13830,13830,4
20230725,133200,73235430,13830,13830,13830,13830,0
20230725,133100,73235430,13830,13830,13830,13830,0
20230725,133000,73235430,13830,13830,13830,13830,0
20230725,132900,73235430,13830,13830,13830,13830,2
20230725,132800,73207770,13830,13830,13830,13830,0
20230725,132700,73207770,13830,13830,13830,13830,1
20230725,132600,73193940,13810,13810,13810,13810,0
20230725,132500,73193940,13810,13830,13830,13810,37
20230725,132400,72682950,13830,13830,13830,13830,2
20230725,132300,72655290,13830,13830,13830,13830,0
20230725,132200,72655290,13830,13830,13830,13830,0
20230725,132100,72655290,13830,13830,13830,13830,0
20230725,132000,72655290,13830,13830,13830,13830,0
20230725,131900,72655290,13830,13830,13830,13830,0
20230725,131800,72655290,13830,13830,13830,13830,0
20230725,131700,72655290,13830,13830,13830,13830,0
20230725,131600,72655290,13830,13830,13830,13830,0
20230725,131500,72655290,13830,13830,13830,13830,0
20230725,131400,72655290,13830,13830,13830,13830,0
20230725,131300,72655290,13830,13830,13830,13830,0
20230725,131200,72655290,13830,13830,13830,13830,0
20230725,131100,72655290,13830,13830,13830,13830,0
20230725,131000,72655290,13830,13830,13830,13830,4
20230725,130900,72599970,13830,13830,13830,13830,0
20230725,130800,72599970,13830,13830,13830,13830,0
20230725,130700,72599970,13830,13830,13830,13830,0
20230725,130600,72599970,13830,13830,13830,13830,3
20230725,130500,72558480,13830,13830,13830,13830,1
20230725,130400,72544650,13830,13830,13830,13830,0
20230725,130300,72544650,13830,13830,13830,13830,0
20230725,130200,72544650,13830,13830,13830,13830,2
20230725,130100,72516990,13830,13830,13830,13830,0
20230725,130000,72516990,13830,13830,13830,13830,2
20230725,125900,72489330,13820,13820,13820,13820,71
20230725,125800,71508110,13800,13800,13800,13800,0
20230725,125700,71508110,13800,13820,13820,13800,25
20230725,125600,71162970,13820,13820,13820,13820,0
20230725,125500,71162970,13820,13820,13820,13820,0
20230725,125400,71162970,13820,13820,13820,13820,1
20230725,125300,71149150,13820,13820,13820,13820,0
20230725,125200,71149150,13820,13820,13820,13820,0
20230725,125100,71149150,13820,13820,13820,13820,0
20230725,125000,71149150,13820,13820,13820,13820,0
20230725,124900,71149150,13820,13820,13820,13820,0
20230725,124800,71149150,13820,13820,13820,13820,10
20230725,124700,71010950,13820,13820,13820,13820,0
20230725,124600,71010950,13820,13820,13820,13820,0
20230725,124500,71010950,13820,13810,13820,13810,2
20230725,124400,70983320,13800,13800,13800,13800,0
20230725,124300,70983320,13800,13800,13800,13800,0
20230725,124200,70983320,13800,13800,13800,13800,0
20230725,124100,70983320,13800,13800,13800,13800,0
20230725,124000,70983320,13800,13800,13800,13800,0
20230725,123900,70983320,13800,13800,13800,13800,0
20230725,123800,70983320,13800,13800,13800,13800,0
20230725,123700,70983320,13800,13800,13800,13800,0
20230725,123600,70983320,13800,13800,13800,13800,0
20230725,123500,70983320,13800,13800,13800,13800,0
20230725,123400,70983320,13800,13800,13800,13800,100
20230725,123300,69603320,13800,13800,13800,13800,300
20230725,123200,65463320,13820,13820,13820,13820,0
20230725,123100,65463320,13820,13820,13820,13820,0
20230725,123000,65463320,13820,13820,13820,13820,0
20230725,122900,65463320,13820,13820,13820,13820,0
20230725,122800,65463320,13820,13820,13820,13820,0
20230725,122700,65463320,13820,13820,13820,13820,3
20230725,122600,65421860,13800,13800,13800,13800,42
20230725,122500,64842260,13800,13800,13800,13800,0
20230725,122400,64842260,13800,13800,13800,13800,0
20230725,122300,64842260,13800,13800,13800,13800,201
20230725,122200,62068460,13800,13820,13820,13800,74
20230725,122100,61045820,13800,13800,13800,13800,0
20230725,122000,61045820,13800,13800,13800,13800,0
20230725,121900,61045820,13800,13800,13800,13800,1
20230725,121800,61032020,13800,13800,13800,13800,1
20230725,121700,61018220,13800,13800,13800,13800,34
20230725,121600,60549020,13800,13800,13800,13800,0
20230725,121500,60549020,13800,13800,13800,13800,100
20230725,121400,59169020,13800,13800,13800,13800,0
20230725,121300,59169020,13800,13800,13800,13800,0
20230725,121200,59169020,13800,13800,13800,13800,0
20230725,121100,59169020,13800,13810,13810,13800,50
20230725,121000,58478900,13820,13820,13820,13820,0
20230725,120900,58478900,13820,13820,13820,13820,0
20230725,120800,58478900,13820,13820,13820,13820,0
20230725,120700,58478900,13820,13820,13820,13820,0
20230725,120600,58478900,13820,13820,13820,13820,10
20230725,120500,58340700,13820,13820,13820,13820,0
20230725,120400,58340700,13820,13820,13820,13820,0
20230725,120300,58340700,13820,13820,13820,13820,0
20230725,120200,58340700,13820,13820,13820,13820,14
20230725,120100,58147220,13820,13820,13820,13820,0
20230725,120000,58147220,13820,13820,13820,13820,0
20230725,115900,58147220,13820,13820,13820,13820,0
20230725,115800,58147220,13820,13820,13820,13820,0
20230725,115700,58147220,13820,13820,13820,13820,25
20230725,115600,57801720,13810,13800,13810,13800,12
20230725,115500,57636070,13810,13810,13810,13810,210
20230725,115400,54735970,13810,13810,13810,13810,0
20230725,115300,54735970,13810,13810,13810,13810,73
20230725,115200,53727840,13810,13810,13810,13810,1
20230725,115100,53714030,13820,13820,13820,13820,30
20230725,115000,53299430,13810,13810,13810,13810,1
20230725,114900,53285620,13810,13810,13810,13810,2
20230725,114800,53258000,13810,13810,13810,13810,50
20230725,114700,52567500,13810,13810,13810,13810,28
20230725,114600,52180820,13820,13820,13820,13820,0
20230725,114500,52180820,13820,13820,13820,13820,0
20230725,114400,52180820,13820,13820,13820,13820,0
20230725,114300,52180820,13820,13820,13820,13820,0
20230725,114200,52180820,13820,13820,13820,13820,9
20230725,114100,52056440,13820,13810,13820,13810,43
20230725,114000,51462540,13810,13820,13820,13810,28
20230725,113900,51075760,13820,13820,13820,13820,0
20230725,113800,51075760,13820,13820,13820,13820,24
20230725,113700,50744080,13820,13820,13820,13820,0
20230725,113600,50744080,13820,13820,13820,13820,0
20230725,113500,50744080,13820,13820,13820,13820,0
20230725,113400,50744080,13820,13820,13820,13820,16
20230725,113300,50522960,13830,13830,13830,13830,10
20230725,113200,50384660,13810,13850,13850,13810,402
20230725,113100,44822950,13850,13850,13850,13850,0
20230725,113000,44822950,13850,13850,13850,13850,0
20230725,112900,44822950,13850,13850,13850,13850,7
20230725,112800,44726000,13890,13890,13890,13890,0
20230725,112700,44726000,13890,13890,13890,13890,0
20230725,112600,44726000,13890,13890,13890,13890,0
20230725,112500,44726000,13890,13890,13890,13890,0
20230725,112400,44726000,13890,13890,13890,13890,1
20230725,112300,44712110,13850,13850,13850,13850,1
20230725,112200,44698260,13850,13850,13850,13850,78
20230725,112100,43617960,13850,13850,13850,13850,0
20230725,112000,43617960,13850,13850,13850,13850,100
20230725,111900,42232960,13850,13890,13890,13850,800
20230725,111800,31146570,13900,13900,13900,13900,20
20230725,111700,30868570,13930,13930,13930,13930,0
20230725,111600,30868570,13930,13930,13930,13930,0
20230725,111500,30868570,13930,13930,13930,13930,0
20230725,111400,30868570,13930,13930,13930,13930,0
20230725,111300,30868570,13930,13930,13930,13930,0
20230725,111200,30868570,13930,13930,13930,13930,0
20230725,111100,30868570,13930,13930,13930,13930,0
20230725,111000,30868570,13930,13930,13930,13930,0
20230725,110900,30868570,13930,13930,13930,13930,0
20230725,110800,30868570,13930,13930,13930,13930,0
20230725,110700,30868570,13930,13930,13930,13930,0
20230725,110600,30868570,13930,13930,13930,13930,0
20230725,110500,30868570,13930,13930,13930,13930,4
20230725,110400,30812850,13930,13930,13930,13930,0
20230725,110300,30812850,13930,13930,13930,13930,0
20230725,110200,30812850,13930,13930,13930,13930,0
20230725,110100,30812850,13930,13930,13930,13930,0
20230725,110000,30812850,13930,13930,13930,13930,1
20230725,105900,30798920,13930,13930,13930,13930,0
20230725,105800,30798920,13930,13930,13930,13930,1
20230725,105700,30784990,13910,13910,13910,13910,0
20230725,105600,30784990,13910,13910,13910,13910,1
20230725,105500,30771080,13910,13910,13910,13910,0
20230725,105400,30771080,13910,13910,13910,13910,1
20230725,105300,30757170,13910,13910,13910,13910,0
20230725,105200,30757170,13910,13910,13910,13910,0
20230725,105100,30757170,13910,13910,13910,13910,0
20230725,105000,30757170,13910,13910,13910,13910,0
20230725,104900,30757170,13910,13910,13910,13910,1
20230725,104800,30743260,13850,13870,13870,13850,40
20230725,104700,30189100,13910,13910,13910,13910,0
20230725,104600,30189100,13910,13910,13910,13910,0
20230725,104500,30189100,13910,13910,13910,13910,4
20230725,104400,30133460,13910,13910,13910,13910,0
20230725,104300,30133460,13910,13910,13910,13910,0
20230725,104200,30133460,13910,13910,13910,13910,0
20230725,104100,30133460,13910,13910,13910,13910,0
20230725,104000,30133460,13910,13910,13910,13910,1
20230725,103900,30119550,13860,13860,13860,13860,200
20230725,103800,27347550,13920,13860,13920,13860,230
20230725,103700,24159690,13860,13930,13930,13860,21
20230725,103600,23868560,13860,13930,13930,13860,21
20230725,103500,23576850,13930,13930,13930,13930,0
20230725,103400,23576850,13930,13930,13930,13930,1
20230725,103300,23562920,13930,13930,13930,13930,1
20230725,103200,23548990,13870,13880,13880,13870,63
20230725,103100,22675020,13890,13900,13900,13890,42
20230725,103000,22091530,13940,13940,13940,13940,0
20230725,102900,22091530,13940,13940,13940,13940,0
20230725,102800,22091530,13940,13940,13940,13940,0
20230725,102700,22091530,13940,13940,13940,13940,0
20230725,102600,22091530,13940,13940,13940,13940,0
20230725,102500,22091530,13940,13940,13940,13940,0
20230725,102400,22091530,13940,13940,13940,13940,0
20230725,102300,22091530,13940,13940,13940,13940,0
20230725,102200,22091530,13940,13940,13940,13940,0
20230725,102100,22091530,13940,13940,13940,13940,0
20230725,102000,22091530,13940,13940,13940,13940,0
20230725,101900,22091530,13940,13940,13940,13940,1
20230725,101800,22077590,13930,13930,13930,13930,1
20230725,101700,22063660,13940,13940,13940,13940,4
20230725,101600,22007900,13940,13940,13940,13940,0
20230725,101500,22007900,13940,13940,13940,13940,0
20230725,101400,22007900,13940,13940,13940,13940,0
20230725,101300,22007900,13940,13940,13940,13940,0
20230725,101200,22007900,13940,13950,13950,13940,3
20230725,101100,21966070,13940,13940,13940,13940,0
20230725,101000,21966070,13940,13940,13940,13940,9
20230725,100900,21840610,13940,13940,13940,13940,0
20230725,100800,21840610,13940,13940,13940,13940,0
20230725,100700,21840610,13940,13940,13940,13940,0
20230725,100600,21840610,13940,13880,13940,13880,5
20230725,100500,21771150,13870,13870,13870,13870,0
20230725,100400,21771150,13870,13870,13870,13870,19
20230725,100300,21507620,13870,13870,13870,13870,45
20230725,100200,20883470,13870,13870,13870,13870,30
20230725,100100,20467370,13870,14000,14000,13870,156
20230725,100000,18301480,14020,13880,14020,13880,47
20230725,095900,17648980,13880,13880,13880,13880,195
20230725,095800,14942380,13880,13880,13880,13880,15
20230725,095700,14734180,13860,14000,14000,13860,252
20230725,095600,11216970,14020,14000,14020,14000,114
20230725,095500,9620950,14020,14000,14020,14000,29
20230725,095400,9214930,14000,14000,14000,14000,20
20230725,095300,8934930,14000,14000,14000,14000,31
20230725,095200,8500930,14000,14020,14020,14000,121
20230725,095100,6804920,14020,14020,14020,14020,0
20230725,095000,6804920,14020,14020,14020,14020,0
20230725,094900,6804920,14020,14020,14020,14020,0
20230725,094800,6804920,14020,14020,14020,14020,1
20230725,094700,6790900,14020,14010,14020,14000,103
20230725,094600,5348680,14010,14010,14010,14010,17
20230725,094500,5110510,14020,14020,14020,14020,14
20230725,094400,4914230,14020,14010,14020,14010,16
20230725,094300,4689990,14020,14020,14020,14020,11
20230725,094200,4535770,14020,14050,14050,14020,35
20230725,094100,4044980,14100,14100,14100,14100,0
20230725,094000,4044980,14100,14100,14100,14100,0
20230725,093900,4044980,14100,14100,14100,14100,1
20230725,093800,4030880,14100,14100,14100,14100,1
20230725,093700,4016780,14100,14100,14100,14100,0
20230725,093600,4016780,14100,14100,14100,14100,0
20230725,093500,4016780,14100,14100,14100,14100,0
20230725,093400,4016780,14100,14100,14100,14100,1
20230725,093300,4002680,14200,14200,14200,14200,0
20230725,093200,4002680,14200,14200,14200,14200,0
20230725,093100,4002680,14200,14200,14200,14200,0
20230725,093000,4002680,14200,14200,14200,14200,0
20230725,092900,4002680,14200,14200,14200,14200,0
20230725,092800,4002680,14200,14030,14200,14030,127
20230725,092700,2211950,14100,14120,14120,14100,75
20230725,092600,1154380,14200,14200,14200,14200,0
20230725,092500,1154380,14200,14200,14200,14200,0
20230725,092400,1154380,14200,14200,14200,14200,0
20230725,092300,1154380,14200,14200,14200,14200,0
20230725,092200,1154380,14200,14200,14200,14200,1
20230725,092100,1140180,14200,14200,14200,14200,0
20230725,092000,1140180,14200,14200,14200,14200,0
20230725,091900,1140180,14200,14200,14200,14200,0
20230725,091800,1140180,14200,14200,14200,14200,0
20230725,091700,1140180,14200,14200,14200,14200,0
20230725,091600,1140180,14200,14200,14200,14200,1
20230725,091500,1125980,14200,14200,14200,14200,0
20230725,091400,1125980,14200,14200,14200,14200,1
20230725,091300,1111780,14140,14140,14140,14140,2
20230725,091200,1083500,14100,14100,14100,14100,43
20230725,091100,477200,14100,14100,14100,14100,7
20230725,091000,378500,14100,14100,14100,14100,0
20230725,090900,378500,14100,14100,14100,14100,5
20230725,090800,308000,14000,14000,14000,14000,0
20230725,090700,308000,14000,14000,14000,14000,0
20230725,090600,308000,14000,14000,14000,14000,0
20230725,090500,308000,14000,14000,14000,14000,0
20230725,090400,308000,14000,14000,14000,14000,0
20230725,090300,308000,14000,14000,14000,14000,0
20230725,090200,308000,14000,14000,14000,14000,0
20230725,090100,308000,14000,14000,14000,14000,0
20230725,090000,308000,14000,14000,14000,14000,22