KissMeData/072870/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,194700,94956720,11350,11350,11350,11350,351
20240725,194600,94956720,11350,11350,11350,11350,0
20240725,194500,94956720,11350,11350,11350,11350,0
20240725,194400,94956720,11350,11350,11350,11350,0
20240725,194300,94956720,11350,11350,11350,11350,0
20240725,194200,94956720,11350,11350,11350,11350,0
20240725,194100,94956720,11350,11350,11350,11350,0
20240725,194000,94956720,11350,11350,11350,11350,0
20240725,193900,94956720,11350,11350,11350,11350,0
20240725,193800,94956720,11350,11350,11350,11350,0
20240725,193700,94956720,11350,11350,11350,11350,0
20240725,193600,94956720,11350,11350,11350,11350,0
20240725,193500,94956720,11350,11350,11350,11350,0
20240725,193400,94956720,11350,11350,11350,11350,0
20240725,193300,94956720,11350,11350,11350,11350,0
20240725,193200,94956720,11350,11350,11350,11350,0
20240725,193100,94956720,11350,11350,11350,11350,0
20240725,193000,94956720,11350,11350,11350,11350,0
20240725,192900,94956720,11350,11350,11350,11350,0
20240725,192800,94956720,11350,11350,11350,11350,0
20240725,192700,94956720,11350,11350,11350,11350,0
20240725,192600,94956720,11350,11350,11350,11350,0
20240725,192500,94956720,11350,11350,11350,11350,0
20240725,192400,94956720,11350,11350,11350,11350,0
20240725,192300,94956720,11350,11350,11350,11350,0
20240725,192200,94956720,11350,11350,11350,11350,0
20240725,192100,94956720,11350,11350,11350,11350,0
20240725,192000,94956720,11350,11350,11350,11350,0
20240725,191900,94956720,11350,11350,11350,11350,0
20240725,191800,94956720,11350,11350,11350,11350,0
20240725,191700,94956720,11350,11350,11350,11350,351
20240725,191600,94956720,11350,11350,11350,11350,0
20240725,191500,94956720,11350,11350,11350,11350,0
20240725,191400,94956720,11350,11350,11350,11350,0
20240725,191300,94956720,11350,11350,11350,11350,0
20240725,191200,94956720,11350,11350,11350,11350,0
20240725,191100,94956720,11350,11350,11350,11350,0
20240725,191000,94956720,11350,11350,11350,11350,0
20240725,190900,94956720,11350,11350,11350,11350,0
20240725,190800,94956720,11350,11350,11350,11350,0
20240725,190700,94956720,11350,11350,11350,11350,0
20240725,190600,94956720,11350,11350,11350,11350,0
20240725,190500,94956720,11350,11350,11350,11350,0
20240725,190400,94956720,11350,11350,11350,11350,0
20240725,190300,94956720,11350,11350,11350,11350,0
20240725,190200,94956720,11350,11350,11350,11350,0
20240725,190100,94956720,11350,11350,11350,11350,0
20240725,190000,94956720,11350,11350,11350,11350,0
20240725,185900,94956720,11350,11350,11350,11350,0
20240725,185800,94956720,11350,11350,11350,11350,0
20240725,185700,94956720,11350,11350,11350,11350,0
20240725,185600,94956720,11350,11350,11350,11350,0
20240725,185500,94956720,11350,11350,11350,11350,0
20240725,185400,94956720,11350,11350,11350,11350,0
20240725,185300,94956720,11350,11350,11350,11350,0
20240725,185200,94956720,11350,11350,11350,11350,0
20240725,185100,94956720,11350,11350,11350,11350,0
20240725,185000,94956720,11350,11350,11350,11350,0
20240725,184900,94956720,11350,11350,11350,11350,0
20240725,184800,94956720,11350,11350,11350,11350,0
20240725,184700,94956720,11350,11350,11350,11350,351
20240725,184600,94956720,11350,11350,11350,11350,0
20240725,184500,94956720,11350,11350,11350,11350,0
20240725,184400,94956720,11350,11350,11350,11350,0
20240725,184300,94956720,11350,11350,11350,11350,0
20240725,184200,94956720,11350,11350,11350,11350,0
20240725,184100,94956720,11350,11350,11350,11350,0
20240725,184000,94956720,11350,11350,11350,11350,0
20240725,183900,94956720,11350,11350,11350,11350,0
20240725,183800,94956720,11350,11350,11350,11350,0
20240725,183700,94956720,11350,11350,11350,11350,0
20240725,183600,94956720,11350,11350,11350,11350,0
20240725,183500,94956720,11350,11350,11350,11350,0
20240725,183400,94956720,11350,11350,11350,11350,0
20240725,183300,94956720,11350,11350,11350,11350,0
20240725,183200,94956720,11350,11350,11350,11350,0
20240725,183100,94956720,11350,11350,11350,11350,0
20240725,183000,94956720,11350,11350,11350,11350,0
20240725,182900,94956720,11350,11350,11350,11350,0
20240725,182800,94956720,11350,11350,11350,11350,0
20240725,182700,94956720,11350,11350,11350,11350,0
20240725,182600,94956720,11350,11350,11350,11350,0
20240725,182500,94956720,11350,11350,11350,11350,0
20240725,182400,94956720,11350,11350,11350,11350,0
20240725,182300,94956720,11350,11350,11350,11350,0
20240725,182200,94956720,11350,11350,11350,11350,0
20240725,182100,94956720,11350,11350,11350,11350,0
20240725,182000,94956720,11350,11350,11350,11350,0
20240725,181900,94956720,11350,11350,11350,11350,0
20240725,181800,94956720,11350,11350,11350,11350,0
20240725,181700,94956720,11350,11350,11350,11350,351
20240725,181600,94956720,11350,11350,11350,11350,0
20240725,181500,94956720,11350,11350,11350,11350,0
20240725,181400,94956720,11350,11350,11350,11350,0
20240725,181300,94956720,11350,11350,11350,11350,0
20240725,181200,94956720,11350,11350,11350,11350,0
20240725,181100,94956720,11350,11350,11350,11350,0
20240725,181000,94956720,11350,11350,11350,11350,0
20240725,180900,94956720,11350,11350,11350,11350,0
20240725,180800,94956720,11350,11350,11350,11350,0
20240725,180700,94956720,11350,11350,11350,11350,0
20240725,180600,94956720,11350,11350,11350,11350,0
20240725,180500,94956720,11350,11350,11350,11350,0
20240725,180400,94956720,11350,11350,11350,11350,0
20240725,180300,94956720,11350,11350,11350,11350,0
20240725,180200,94956720,11350,11350,11350,11350,0
20240725,180100,94956720,11350,11350,11350,11350,0
20240725,180000,94956720,11350,11350,11350,11350,0
20240725,175900,94956720,11350,11350,11350,11350,0
20240725,175800,94956720,11350,11350,11350,11350,0
20240725,175700,94956720,11350,11350,11350,11350,0
20240725,175600,94956720,11350,11350,11350,11350,0
20240725,175500,94956720,11350,11350,11350,11350,0
20240725,175400,94956720,11350,11350,11350,11350,0
20240725,175300,94956720,11350,11350,11350,11350,0
20240725,175200,94956720,11350,11350,11350,11350,0
20240725,175100,94956720,11350,11350,11350,11350,0
20240725,175000,94956720,11350,11350,11350,11350,0
20240725,174900,94956720,11350,11350,11350,11350,0
20240725,174800,94956720,11350,11350,11350,11350,0
20240725,174700,94956720,11350,11350,11350,11350,351
20240725,174600,94956720,11350,11350,11350,11350,0
20240725,174500,94956720,11350,11350,11350,11350,0
20240725,174400,94956720,11350,11350,11350,11350,0
20240725,174300,94956720,11350,11350,11350,11350,0
20240725,174200,94956720,11350,11350,11350,11350,0
20240725,174100,94956720,11350,11350,11350,11350,0
20240725,174000,94956720,11350,11350,11350,11350,0
20240725,173900,94956720,11350,11350,11350,11350,0
20240725,173800,94956720,11350,11350,11350,11350,0
20240725,173700,94956720,11350,11350,11350,11350,0
20240725,173600,94956720,11350,11350,11350,11350,0
20240725,173500,94956720,11350,11350,11350,11350,0
20240725,173400,94956720,11350,11350,11350,11350,0
20240725,173300,94956720,11350,11350,11350,11350,0
20240725,173200,94956720,11350,11350,11350,11350,0
20240725,173100,94956720,11350,11350,11350,11350,0
20240725,173000,94956720,11350,11350,11350,11350,0
20240725,172900,94956720,11350,11350,11350,11350,0
20240725,172800,94956720,11350,11350,11350,11350,0
20240725,172700,94956720,11350,11350,11350,11350,0
20240725,172600,94956720,11350,11350,11350,11350,0
20240725,172500,94956720,11350,11350,11350,11350,0
20240725,172400,94956720,11350,11350,11350,11350,0
20240725,172300,94956720,11350,11350,11350,11350,0
20240725,172200,94956720,11350,11350,11350,11350,0
20240725,172100,94956720,11350,11350,11350,11350,0
20240725,172000,94956720,11350,11350,11350,11350,0
20240725,171900,94956720,11350,11350,11350,11350,0
20240725,171800,94956720,11350,11350,11350,11350,0
20240725,171700,94956720,11350,11350,11350,11350,351
20240725,171600,94956720,11350,11350,11350,11350,0
20240725,171500,94956720,11350,11350,11350,11350,0
20240725,171400,94956720,11350,11350,11350,11350,0
20240725,171300,94956720,11350,11350,11350,11350,0
20240725,171200,94956720,11350,11350,11350,11350,0
20240725,171100,94956720,11350,11350,11350,11350,0
20240725,171000,94956720,11350,11350,11350,11350,0
20240725,170900,94956720,11350,11350,11350,11350,0
20240725,170800,94956720,11350,11350,11350,11350,0
20240725,170700,94956720,11350,11350,11350,11350,0
20240725,170600,94956720,11350,11350,11350,11350,0
20240725,170500,94956720,11350,11350,11350,11350,0
20240725,170400,94956720,11350,11350,11350,11350,0
20240725,170300,94956720,11350,11350,11350,11350,0
20240725,170200,94956720,11350,11350,11350,11350,0
20240725,170100,94956720,11350,11350,11350,11350,0
20240725,170000,94956720,11350,11350,11350,11350,0
20240725,165900,94956720,11350,11350,11350,11350,0
20240725,165800,94956720,11350,11350,11350,11350,0
20240725,165700,94956720,11350,11350,11350,11350,0
20240725,165600,94956720,11350,11350,11350,11350,0
20240725,165500,94956720,11350,11350,11350,11350,0
20240725,165400,94956720,11350,11350,11350,11350,0
20240725,165300,94956720,11350,11350,11350,11350,0
20240725,165200,94956720,11350,11350,11350,11350,0
20240725,165100,94956720,11350,11350,11350,11350,0
20240725,165000,94956720,11350,11350,11350,11350,0
20240725,164900,94956720,11350,11350,11350,11350,0
20240725,164800,94956720,11350,11350,11350,11350,0
20240725,164700,94956720,11350,11350,11350,11350,351
20240725,164600,94956720,11350,11350,11350,11350,0
20240725,164500,94956720,11350,11350,11350,11350,0
20240725,164400,94956720,11350,11350,11350,11350,0
20240725,164300,94956720,11350,11350,11350,11350,0
20240725,164200,94956720,11350,11350,11350,11350,0
20240725,164100,94956720,11350,11350,11350,11350,0
20240725,164000,94956720,11350,11350,11350,11350,0
20240725,163900,94956720,11350,11350,11350,11350,0
20240725,163800,94956720,11350,11350,11350,11350,0
20240725,163700,94956720,11350,11350,11350,11350,0
20240725,163600,94956720,11350,11350,11350,11350,0
20240725,163500,94956720,11350,11350,11350,11350,0
20240725,163400,94956720,11350,11350,11350,11350,0
20240725,163300,94956720,11350,11350,11350,11350,0
20240725,163200,94956720,11350,11350,11350,11350,0
20240725,163100,94956720,11350,11350,11350,11350,0
20240725,163000,94956720,11350,11350,11350,11350,0
20240725,162900,94956720,11350,11350,11350,11350,0
20240725,162800,94956720,11350,11350,11350,11350,0
20240725,162700,94956720,11350,11350,11350,11350,0
20240725,162600,94956720,11350,11350,11350,11350,0
20240725,162500,94956720,11350,11350,11350,11350,0
20240725,162400,94956720,11350,11350,11350,11350,0
20240725,162300,94956720,11350,11350,11350,11350,0
20240725,162200,94956720,11350,11350,11350,11350,0
20240725,162100,94956720,11350,11350,11350,11350,0
20240725,162000,94956720,11350,11350,11350,11350,0
20240725,161900,94956720,11350,11350,11350,11350,0
20240725,161800,94956720,11350,11350,11350,11350,0
20240725,161700,94956720,11350,11350,11350,11350,351
20240725,161600,94956720,11350,11350,11350,11350,0
20240725,161500,94956720,11350,11350,11350,11350,0
20240725,161400,94956720,11350,11350,11350,11350,0
20240725,161300,94956720,11350,11350,11350,11350,0
20240725,161200,94956720,11350,11350,11350,11350,0
20240725,161100,94956720,11350,11350,11350,11350,0
20240725,161000,94956720,11350,11350,11350,11350,0
20240725,160900,94956720,11350,11350,11350,11350,0
20240725,160800,94956720,11350,11350,11350,11350,0
20240725,160700,94956720,11350,11350,11350,11350,0
20240725,160600,94956720,11350,11350,11350,11350,0
20240725,160500,94956720,11350,11350,11350,11350,0
20240725,160400,94956720,11350,11350,11350,11350,0
20240725,160300,94956720,11350,11350,11350,11350,0
20240725,160200,94956720,11350,11350,11350,11350,0
20240725,160100,94956720,11350,11350,11350,11350,0
20240725,160000,94956720,11350,11350,11350,11350,0
20240725,155900,94956720,11350,11350,11350,11350,0
20240725,155800,94956720,11350,11350,11350,11350,0
20240725,155700,94956720,11350,11350,11350,11350,0
20240725,155600,94956720,11350,11350,11350,11350,0
20240725,155500,94956720,11350,11350,11350,11350,0
20240725,155400,94956720,11350,11350,11350,11350,0
20240725,155300,94956720,11350,11350,11350,11350,0
20240725,155200,94956720,11350,11350,11350,11350,0
20240725,155100,94956720,11350,11350,11350,11350,0
20240725,155000,94956720,11350,11350,11350,11350,0
20240725,154900,94956720,11350,11350,11350,11350,0
20240725,154800,94956720,11350,11350,11350,11350,0
20240725,154700,94956720,11350,11350,11350,11350,351
20240725,154600,94956720,11350,11350,11350,11350,0
20240725,154500,94956720,11350,11350,11350,11350,0
20240725,154400,94956720,11350,11350,11350,11350,0
20240725,154300,94956720,11350,11350,11350,11350,0
20240725,154200,94956720,11350,11350,11350,11350,0
20240725,154100,94956720,11350,11350,11350,11350,0
20240725,154000,94956720,11350,11350,11350,11350,0
20240725,153900,94956720,11350,11350,11350,11350,0
20240725,153800,94956720,11350,11350,11350,11350,0
20240725,153700,94956720,11350,11350,11350,11350,0
20240725,153600,94956720,11350,11350,11350,11350,0
20240725,153500,94956720,11350,11350,11350,11350,0
20240725,153400,94956720,11350,11350,11350,11350,0
20240725,153300,94956720,11350,11350,11350,11350,0
20240725,153200,94956720,11350,11350,11350,11350,0
20240725,153100,94956720,11350,11350,11350,11350,0
20240725,153000,94956720,11350,11350,11350,11350,351
20240725,152900,90972870,11300,11300,11300,11300,0
20240725,152800,90972870,11300,11300,11300,11300,0
20240725,152700,90972870,11300,11300,11300,11300,0
20240725,152600,90972870,11300,11300,11300,11300,0
20240725,152500,90972870,11300,11300,11300,11300,0
20240725,152400,90972870,11300,11300,11300,11300,0
20240725,152300,90972870,11300,11300,11300,11300,0
20240725,152200,90972870,11300,11300,11300,11300,0
20240725,152100,90972870,11300,11300,11300,11300,0
20240725,152000,90972870,11300,11300,11300,11300,0
20240725,151900,90972870,11300,11300,11300,11300,0
20240725,151800,90972870,11300,11300,11300,11300,0
20240725,151700,90972870,11300,11300,11300,11300,0
20240725,151600,90972870,11300,11300,11300,11300,0
20240725,151500,90972870,11300,11300,11300,11300,0
20240725,151400,90972870,11300,11300,11300,11300,41
20240725,151300,90509570,11300,11300,11300,11300,0
20240725,151200,90509570,11300,11300,11300,11300,0
20240725,151100,90509570,11300,11300,11300,11300,0
20240725,151000,90509570,11300,11300,11300,11300,0
20240725,150900,90509570,11300,11300,11300,11300,11
20240725,150800,90385270,11290,11290,11290,11290,5
20240725,150700,90328820,11290,11290,11290,11290,0
20240725,150600,90328820,11290,11290,11290,11290,0
20240725,150500,90328820,11290,11290,11290,11290,0
20240725,150400,90328820,11290,11290,11290,11290,0
20240725,150300,90328820,11290,11290,11290,11290,0
20240725,150200,90328820,11290,11290,11290,11290,0
20240725,150100,90328820,11290,11290,11290,11290,0
20240725,150000,90328820,11290,11290,11290,11290,5
20240725,145900,90272370,11300,11300,11300,11300,0
20240725,145800,90272370,11300,11300,11300,11300,0
20240725,145700,90272370,11300,11300,11300,11300,0
20240725,145600,90272370,11300,11300,11300,11300,0
20240725,145500,90272370,11300,11300,11300,11300,1
20240725,145400,90261070,11310,11290,11310,11290,4
20240725,145300,90215870,11290,11290,11290,11290,0
20240725,145200,90215870,11290,11280,11290,11280,241
20240725,145100,87495830,11280,11280,11280,11280,0
20240725,145000,87495830,11280,11280,11280,11280,0
20240725,144900,87495830,11280,11280,11280,11280,100
20240725,144800,86367830,11290,11290,11290,11290,0
20240725,144700,86367830,11290,11290,11290,11290,4
20240725,144600,86322670,11290,11290,11290,11290,0
20240725,144500,86322670,11290,11290,11290,11290,15
20240725,144400,86153320,11290,11290,11290,11290,100
20240725,144300,85024320,11300,11300,11300,11300,0
20240725,144200,85024320,11300,11300,11300,11300,0
20240725,144100,85024320,11300,11300,11300,11300,10
20240725,144000,84911320,11300,11300,11300,11300,0
20240725,143900,84911320,11300,11300,11300,11300,0
20240725,143800,84911320,11300,11300,11300,11300,0
20240725,143700,84911320,11300,11300,11300,11300,7
20240725,143600,84832220,11310,11310,11310,11310,0
20240725,143500,84832220,11310,11310,11310,11310,0
20240725,143400,84832220,11310,11310,11310,11310,0
20240725,143300,84832220,11310,11310,11310,11310,5
20240725,143200,84775670,11310,11310,11310,11310,0
20240725,143100,84775670,11310,11310,11310,11310,0
20240725,143000,84775670,11310,11310,11310,11310,1
20240725,142900,84764360,11320,11320,11320,11320,0
20240725,142800,84764360,11320,11320,11320,11320,0
20240725,142700,84764360,11320,11320,11320,11320,0
20240725,142600,84764360,11320,11320,11320,11320,0
20240725,142500,84764360,11320,11320,11320,11320,0
20240725,142400,84764360,11320,11320,11320,11320,0
20240725,142300,84764360,11320,11320,11320,11320,3
20240725,142200,84730400,11320,11320,11320,11320,5
20240725,142100,84673800,11320,11320,11320,11320,0
20240725,142000,84673800,11320,11320,11320,11320,0
20240725,141900,84673800,11320,11320,11320,11320,0
20240725,141800,84673800,11320,11320,11320,11320,0
20240725,141700,84673800,11320,11320,11320,11320,0
20240725,141600,84673800,11320,11310,11320,11310,2
20240725,141500,84651170,11310,11310,11310,11310,0
20240725,141400,84651170,11310,11310,11310,11310,0
20240725,141300,84651170,11310,11310,11310,11310,0
20240725,141200,84651170,11310,11310,11310,11310,0
20240725,141100,84651170,11310,11310,11310,11310,0
20240725,141000,84651170,11310,11310,11310,11310,0
20240725,140900,84651170,11310,11310,11320,11310,4
20240725,140800,84605910,11310,11310,11320,11310,14
20240725,140700,84447520,11310,11310,11310,11310,0
20240725,140600,84447520,11310,11310,11310,11310,0
20240725,140500,84447520,11310,11310,11310,11310,0
20240725,140400,84447520,11310,11310,11310,11310,0
20240725,140300,84447520,11310,11310,11310,11310,0
20240725,140200,84447520,11310,11310,11310,11310,0
20240725,140100,84447520,11310,11310,11310,11310,0
20240725,140000,84447520,11310,11310,11310,11310,0
20240725,135900,84447520,11310,11310,11310,11310,0
20240725,135800,84447520,11310,11300,11310,11300,4
20240725,135700,84402300,11300,11300,11300,11300,106
20240725,135600,83204500,11300,11300,11300,11300,0
20240725,135500,83204500,11300,11300,11300,11300,0
20240725,135400,83204500,11300,11300,11300,11300,0
20240725,135300,83204500,11300,11300,11300,11300,0
20240725,135200,83204500,11300,11300,11300,11300,1
20240725,135100,83193200,11300,11300,11300,11300,0
20240725,135000,83193200,11300,11300,11300,11300,0
20240725,134900,83193200,11300,11300,11300,11300,0
20240725,134800,83193200,11300,11300,11300,11300,0
20240725,134700,83193200,11300,11300,11300,11300,0
20240725,134600,83193200,11300,11300,11300,11300,0
20240725,134500,83193200,11300,11300,11300,11300,0
20240725,134400,83193200,11300,11300,11300,11300,0
20240725,134300,83193200,11300,11300,11300,11300,0
20240725,134200,83193200,11300,11300,11300,11300,0
20240725,134100,83193200,11300,11300,11300,11300,0
20240725,134000,83193200,11300,11300,11300,11300,0
20240725,133900,83193200,11300,11300,11300,11300,0
20240725,133800,83193200,11300,11300,11300,11300,0
20240725,133700,83193200,11300,11290,11300,11270,6
20240725,133600,83125460,11300,11300,11300,11300,0
20240725,133500,83125460,11300,11300,11300,11300,0
20240725,133400,83125460,11300,11300,11300,11300,0
20240725,133300,83125460,11300,11300,11300,11300,0
20240725,133200,83125460,11300,11300,11300,11300,0
20240725,133100,83125460,11300,11300,11300,11300,0
20240725,133000,83125460,11300,11300,11300,11300,2
20240725,132900,83102860,11290,11290,11290,11290,1
20240725,132800,83091570,11300,11300,11300,11300,0
20240725,132700,83091570,11300,11300,11300,11300,0
20240725,132600,83091570,11300,11290,11300,11290,3
20240725,132500,83057690,11280,11280,11280,11280,0
20240725,132400,83057690,11280,11280,11280,11280,0
20240725,132300,83057690,11280,11270,11280,11270,166
20240725,132200,81186210,11270,11270,11270,11270,0
20240725,132100,81186210,11270,11270,11270,11270,0
20240725,132000,81186210,11270,11270,11270,11270,0
20240725,131900,81186210,11270,11270,11270,11270,0
20240725,131800,81186210,11270,11270,11270,11270,0
20240725,131700,81186210,11270,11270,11270,11270,0
20240725,131600,81186210,11270,11270,11270,11270,0
20240725,131500,81186210,11270,11270,11270,11270,0
20240725,131400,81186210,11270,11270,11270,11270,9
20240725,131300,81084780,11280,11280,11280,11280,134
20240725,131200,79573260,11280,11280,11280,11280,30
20240725,131100,79234860,11300,11300,11300,11300,0
20240725,131000,79234860,11300,11300,11300,11300,0
20240725,130900,79234860,11300,11300,11300,11300,0
20240725,130800,79234860,11300,11300,11300,11300,0
20240725,130700,79234860,11300,11300,11300,11300,0
20240725,130600,79234860,11300,11300,11300,11300,0
20240725,130500,79234860,11300,11300,11300,11300,0
20240725,130400,79234860,11300,11300,11300,11300,0
20240725,130300,79234860,11300,11290,11300,11290,5
20240725,130200,79178380,11300,11300,11300,11300,0
20240725,130100,79178380,11300,11300,11300,11300,0
20240725,130000,79178380,11300,11280,11300,11280,13
20240725,125900,79031720,11280,11280,11280,11280,189
20240725,125800,76899800,11290,11290,11290,11290,0
20240725,125700,76899800,11290,11290,11290,11290,0
20240725,125600,76899800,11290,11290,11290,11290,0
20240725,125500,76899800,11290,11290,11290,11290,200
20240725,125400,74641800,11300,11300,11300,11300,0
20240725,125300,74641800,11300,11300,11300,11300,0
20240725,125200,74641800,11300,11300,11300,11300,0
20240725,125100,74641800,11300,11300,11300,11300,0
20240725,125000,74641800,11300,11300,11300,11300,124
20240725,124900,73240600,11310,11310,11310,11310,0
20240725,124800,73240600,11310,11310,11310,11310,0
20240725,124700,73240600,11310,11310,11310,11310,1
20240725,124600,73229290,11320,11310,11320,11290,29
20240725,124500,72901660,11320,11320,11320,11320,2
20240725,124400,72879020,11320,11320,11320,11320,0
20240725,124300,72879020,11320,11320,11320,11320,3
20240725,124200,72845060,11310,11310,11310,11310,0
20240725,124100,72845060,11310,11310,11310,11310,0
20240725,124000,72845060,11310,11310,11310,11310,0
20240725,123900,72845060,11310,11310,11310,11310,0
20240725,123800,72845060,11310,11310,11310,11310,0
20240725,123700,72845060,11310,11310,11310,11310,2
20240725,123600,72822440,11290,11290,11290,11290,0
20240725,123500,72822440,11290,11290,11290,11290,0
20240725,123400,72822440,11290,11290,11290,11290,0
20240725,123300,72822440,11290,11290,11290,11290,9
20240725,123200,72720830,11290,11290,11290,11290,0
20240725,123100,72720830,11290,11290,11290,11290,0
20240725,123000,72720830,11290,11290,11290,11290,0
20240725,122900,72720830,11290,11290,11290,11290,0
20240725,122800,72720830,11290,11290,11290,11290,0
20240725,122700,72720830,11290,11290,11290,11290,300
20240725,122600,69333830,11290,11290,11290,11290,0
20240725,122500,69333830,11290,11290,11290,11290,0
20240725,122400,69333830,11290,11290,11290,11290,0
20240725,122300,69333830,11290,11290,11290,11290,0
20240725,122200,69333830,11290,11290,11290,11290,0
20240725,122100,69333830,11290,11290,11290,11290,0
20240725,122000,69333830,11290,11290,11290,11290,0
20240725,121900,69333830,11290,11290,11290,11290,0
20240725,121800,69333830,11290,11290,11290,11290,0
20240725,121700,69333830,11290,11290,11290,11290,0
20240725,121600,69333830,11290,11290,11290,11290,0
20240725,121500,69333830,11290,11290,11290,11290,0
20240725,121400,69333830,11290,11290,11290,11290,0
20240725,121300,69333830,11290,11290,11290,11290,0
20240725,121200,69333830,11290,11290,11290,11290,0
20240725,121100,69333830,11290,11290,11290,11290,40
20240725,121000,68882230,11300,11300,11300,11300,1
20240725,120900,68870930,11290,11290,11290,11290,21
20240725,120800,68633840,11290,11290,11290,11290,0
20240725,120700,68633840,11290,11290,11290,11290,0
20240725,120600,68633840,11290,11290,11290,11290,0
20240725,120500,68633840,11290,11290,11290,11290,0
20240725,120400,68633840,11290,11290,11290,11290,0
20240725,120300,68633840,11290,11290,11290,11290,0
20240725,120200,68633840,11290,11280,11290,11280,2
20240725,120100,68611270,11270,11280,11280,11270,13
20240725,120000,68464650,11320,11320,11320,11320,0
20240725,115900,68464650,11320,11280,11320,11280,67
20240725,115800,67708850,11280,11280,11280,11280,0
20240725,115700,67708850,11280,11280,11280,11280,0
20240725,115600,67708850,11280,11280,11280,11280,0
20240725,115500,67708850,11280,11280,11280,11280,0
20240725,115400,67708850,11280,11280,11280,11280,0
20240725,115300,67708850,11280,11280,11280,11280,0
20240725,115200,67708850,11280,11280,11280,11280,0
20240725,115100,67708850,11280,11280,11280,11280,0
20240725,115000,67708850,11280,11280,11280,11280,0
20240725,114900,67708850,11280,11280,11280,11280,0
20240725,114800,67708850,11280,11280,11280,11280,0
20240725,114700,67708850,11280,11280,11280,11280,0
20240725,114600,67708850,11280,11280,11280,11280,14
20240725,114500,67550930,11280,11280,11280,11280,0
20240725,114400,67550930,11280,11280,11280,11280,0
20240725,114300,67550930,11280,11280,11280,11280,0
20240725,114200,67550930,11280,11280,11280,11280,23
20240725,114100,67291490,11270,11270,11270,11270,0
20240725,114000,67291490,11270,11270,11270,11270,0
20240725,113900,67291490,11270,11270,11270,11270,0
20240725,113800,67291490,11270,11270,11270,11270,1
20240725,113700,67280220,11280,11280,11280,11280,1
20240725,113600,67268940,11290,11290,11290,11290,0
20240725,113500,67268940,11290,11290,11290,11290,0
20240725,113400,67268940,11290,11290,11290,11290,0
20240725,113300,67268940,11290,11270,11290,11270,3
20240725,113200,67235090,11300,11270,11300,11270,2
20240725,113100,67212520,11260,11260,11260,11260,0
20240725,113000,67212520,11260,11260,11260,11260,90
20240725,112900,66199120,11260,11260,11260,11260,0
20240725,112800,66199120,11260,11260,11260,11260,0
20240725,112700,66199120,11260,11260,11260,11260,0
20240725,112600,66199120,11260,11260,11260,11260,0
20240725,112500,66199120,11260,11260,11260,11260,0
20240725,112400,66199120,11260,11290,11290,11260,47
20240725,112300,65669780,11290,11290,11290,11290,1
20240725,112200,65658490,11320,11320,11320,11320,0
20240725,112100,65658490,11320,11270,11320,11270,13
20240725,112000,65511880,11260,11260,11260,11260,0
20240725,111900,65511880,11260,11260,11260,11260,0
20240725,111800,65511880,11260,11260,11260,11260,70
20240725,111700,64723680,11270,11270,11270,11270,17
20240725,111600,64532090,11270,11270,11270,11270,0
20240725,111500,64532090,11270,11270,11270,11270,0
20240725,111400,64532090,11270,11270,11270,11270,21
20240725,111300,64295420,11270,11270,11270,11270,1
20240725,111200,64284150,11250,11250,11250,11250,0
20240725,111100,64284150,11250,11250,11250,11250,0
20240725,111000,64284150,11250,11250,11250,11250,0
20240725,110900,64284150,11250,11250,11250,11250,1
20240725,110800,64272900,11250,11250,11250,11250,0
20240725,110700,64272900,11250,11250,11250,11250,20
20240725,110600,64047900,11250,11250,11250,11250,0
20240725,110500,64047900,11250,11250,11250,11250,0
20240725,110400,64047900,11250,11250,11250,11250,215
20240725,110300,61629150,11270,11270,11270,11270,0
20240725,110200,61629150,11270,11270,11270,11270,0
20240725,110100,61629150,11270,11270,11270,11270,0
20240725,110000,61629150,11270,11270,11270,11270,0
20240725,105900,61629150,11270,11270,11270,11270,0
20240725,105800,61629150,11270,11270,11270,11270,0
20240725,105700,61629150,11270,11270,11270,11270,0
20240725,105600,61629150,11270,11270,11270,11270,1
20240725,105500,61617880,11250,11250,11250,11250,0
20240725,105400,61617880,11250,11250,11250,11250,0
20240725,105300,61617880,11250,11250,11250,11250,45
20240725,105200,61111630,11260,11260,11260,11260,0
20240725,105100,61111630,11260,11260,11260,11260,25
20240725,105000,60830130,11260,11260,11260,11260,50
20240725,104900,60267130,11260,11260,11260,11260,0
20240725,104800,60267130,11260,11260,11260,11260,0
20240725,104700,60267130,11260,11260,11260,11260,0
20240725,104600,60267130,11260,11260,11260,11260,0
20240725,104500,60267130,11260,11260,11260,11260,0
20240725,104400,60267130,11260,11260,11260,11260,0
20240725,104300,60267130,11260,11260,11260,11260,0
20240725,104200,60267130,11260,11260,11260,11260,0
20240725,104100,60267130,11260,11260,11260,11260,32
20240725,104000,59906810,11270,11300,11300,11270,140
20240725,103900,58327890,11300,11310,11310,11300,31
20240725,103800,57977560,11310,11310,11310,11310,0
20240725,103700,57977560,11310,11310,11310,11310,0
20240725,103600,57977560,11310,11310,11310,11310,0
20240725,103500,57977560,11310,11310,11310,11310,0
20240725,103400,57977560,11310,11310,11310,11310,0
20240725,103300,57977560,11310,11310,11310,11310,0
20240725,103200,57977560,11310,11310,11310,11310,8
20240725,103100,57887080,11310,11280,11310,11280,111
20240725,103000,56634450,11280,11290,11290,11280,2
20240725,102900,56611880,11310,11310,11310,11310,1
20240725,102800,56600570,11300,11280,11300,11280,31
20240725,102700,56250290,11300,11300,11300,11300,0
20240725,102600,56250290,11300,11300,11300,11300,0
20240725,102500,56250290,11300,11270,11300,11270,41
20240725,102400,55788190,11270,11270,11270,11270,8
20240725,102300,55698030,11260,11260,11260,11260,0
20240725,102200,55698030,11260,11260,11260,11260,25
20240725,102100,55416530,11270,11270,11270,11270,0
20240725,102000,55416530,11270,11270,11270,11270,0
20240725,101900,55416530,11270,11270,11270,11270,0
20240725,101800,55416530,11270,11270,11270,11270,1
20240725,101700,55405260,11270,11270,11270,11270,0
20240725,101600,55405260,11270,11270,11270,11270,0
20240725,101500,55405260,11270,11270,11270,11270,0
20240725,101400,55405260,11270,11270,11270,11270,0
20240725,101300,55405260,11270,11270,11270,11270,0
20240725,101200,55405260,11270,11270,11270,11270,0
20240725,101100,55405260,11270,11270,11270,11270,0
20240725,101000,55405260,11270,11270,11270,11270,100
20240725,100900,54278260,11260,11260,11260,11260,117
20240725,100800,52960840,11260,11260,11260,11260,5
20240725,100700,52904540,11260,11260,11260,11260,0
20240725,100600,52904540,11260,11260,11260,11260,11
20240725,100500,52780680,11270,11270,11270,11270,6
20240725,100400,52713060,11270,11270,11270,11270,1
20240725,100300,52701790,11270,11270,11270,11270,1
20240725,100200,52690520,11270,11270,11270,11270,5
20240725,100100,52634170,11270,11270,11270,11270,8
20240725,100000,52544010,11270,11270,11270,11270,91
20240725,095900,51518440,11270,11270,11270,11270,1
20240725,095800,51507170,11260,11250,11270,11250,104
20240725,095700,50337120,11250,11250,11250,11250,21
20240725,095600,50100870,11240,11240,11240,11240,149
20240725,095500,48426110,11240,11240,11240,11240,0
20240725,095400,48426110,11240,11240,11240,11240,176
20240725,095300,46447870,11250,11250,11250,11250,0
20240725,095200,46447870,11250,11250,11250,11250,0
20240725,095100,46447870,11250,11250,11250,11250,0
20240725,095000,46447870,11250,11250,11250,11250,547
20240725,094900,40294120,11240,11240,11240,11240,0
20240725,094800,40294120,11240,11240,11240,11240,0
20240725,094700,40294120,11240,11240,11240,11240,38
20240725,094600,39867000,11250,11250,11250,11250,0
20240725,094500,39867000,11250,11250,11250,11250,0
20240725,094400,39867000,11250,11250,11250,11250,0
20240725,094300,39867000,11250,11250,11250,11250,0
20240725,094200,39867000,11250,11250,11250,11250,30
20240725,094100,39529500,11250,11250,11250,11250,100
20240725,094000,38404500,11250,11250,11250,11250,216
20240725,093900,35974500,11250,11250,11250,11250,0
20240725,093800,35974500,11250,11250,11250,11250,15
20240725,093700,35805750,11240,11240,11240,11240,42
20240725,093600,35333670,11240,11240,11240,11240,0
20240725,093500,35333670,11240,11240,11240,11240,2
20240725,093400,35311190,11240,11240,11240,11240,1
20240725,093300,35299950,11240,11240,11240,11240,2
20240725,093200,35277470,11240,11260,11260,11220,1647
20240725,093100,16765170,11270,11270,11270,11270,408
20240725,093000,12167010,11270,11300,11330,11270,169
20240725,092900,10259620,11300,11300,11300,11300,10
20240725,092800,10146620,11270,11270,11270,11270,0
20240725,092700,10146620,11270,11270,11270,11270,44
20240725,092600,9650740,11300,11290,11300,11270,344
20240725,092500,5771180,11290,11290,11290,11290,0
20240725,092400,5771180,11290,11300,11300,11290,74
20240725,092300,4935680,11300,11300,11300,11300,0
20240725,092200,4935680,11300,11300,11300,11300,0
20240725,092100,4935680,11300,11320,11320,11300,115
20240725,092000,3635940,11320,11320,11320,11320,11
20240725,091900,3511420,11330,11320,11330,11320,48
20240725,091800,2967880,11320,11320,11320,11320,0
20240725,091700,2967880,11320,11320,11320,11320,0
20240725,091600,2967880,11320,11320,11320,11320,9
20240725,091500,2866000,11320,11320,11320,11320,5
20240725,091400,2809400,11290,11310,11310,11290,98
20240725,091300,1702050,11310,11330,11330,11310,17
20240725,091200,1509700,11330,11330,11330,11330,0
20240725,091100,1509700,11330,11330,11330,11330,4
20240725,091000,1464380,11340,11340,11340,11340,0
20240725,090900,1464380,11340,11340,11340,11340,0
20240725,090800,1464380,11340,11340,11340,11340,0
20240725,090700,1464380,11340,11340,11340,11340,0
20240725,090600,1464380,11340,11340,11340,11340,0
20240725,090500,1464380,11340,11350,11350,11340,3
20240725,090400,1430350,11350,11360,11360,11350,54
20240725,090300,817350,11350,11350,11350,11350,22
20240725,090200,567650,11350,11350,11350,11350,2
20240725,090100,544950,11350,11350,11350,11350,29
20240725,090000,215800,11360,11350,11360,11350,19