KissMeData/045340/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192600,84285845,4980,4980,4980,4980,315
20240725,192500,84285845,4980,4980,4980,4980,0
20240725,192400,84285845,4980,4980,4980,4980,0
20240725,192300,84285845,4980,4980,4980,4980,0
20240725,192200,84285845,4980,4980,4980,4980,0
20240725,192100,84285845,4980,4980,4980,4980,0
20240725,192000,84285845,4980,4980,4980,4980,0
20240725,191900,84285845,4980,4980,4980,4980,0
20240725,191800,84285845,4980,4980,4980,4980,0
20240725,191700,84285845,4980,4980,4980,4980,0
20240725,191600,84285845,4980,4980,4980,4980,0
20240725,191500,84285845,4980,4980,4980,4980,0
20240725,191400,84285845,4980,4980,4980,4980,0
20240725,191300,84285845,4980,4980,4980,4980,0
20240725,191200,84285845,4980,4980,4980,4980,0
20240725,191100,84285845,4980,4980,4980,4980,0
20240725,191000,84285845,4980,4980,4980,4980,0
20240725,190900,84285845,4980,4980,4980,4980,0
20240725,190800,84285845,4980,4980,4980,4980,0
20240725,190700,84285845,4980,4980,4980,4980,0
20240725,190600,84285845,4980,4980,4980,4980,0
20240725,190500,84285845,4980,4980,4980,4980,0
20240725,190400,84285845,4980,4980,4980,4980,0
20240725,190300,84285845,4980,4980,4980,4980,0
20240725,190200,84285845,4980,4980,4980,4980,0
20240725,190100,84285845,4980,4980,4980,4980,0
20240725,190000,84285845,4980,4980,4980,4980,0
20240725,185900,84285845,4980,4980,4980,4980,0
20240725,185800,84285845,4980,4980,4980,4980,0
20240725,185700,84285845,4980,4980,4980,4980,0
20240725,185600,84285845,4980,4980,4980,4980,315
20240725,185500,84285845,4980,4980,4980,4980,0
20240725,185400,84285845,4980,4980,4980,4980,0
20240725,185300,84285845,4980,4980,4980,4980,0
20240725,185200,84285845,4980,4980,4980,4980,0
20240725,185100,84285845,4980,4980,4980,4980,0
20240725,185000,84285845,4980,4980,4980,4980,0
20240725,184900,84285845,4980,4980,4980,4980,0
20240725,184800,84285845,4980,4980,4980,4980,0
20240725,184700,84285845,4980,4980,4980,4980,0
20240725,184600,84285845,4980,4980,4980,4980,0
20240725,184500,84285845,4980,4980,4980,4980,0
20240725,184400,84285845,4980,4980,4980,4980,0
20240725,184300,84285845,4980,4980,4980,4980,0
20240725,184200,84285845,4980,4980,4980,4980,0
20240725,184100,84285845,4980,4980,4980,4980,0
20240725,184000,84285845,4980,4980,4980,4980,0
20240725,183900,84285845,4980,4980,4980,4980,0
20240725,183800,84285845,4980,4980,4980,4980,0
20240725,183700,84285845,4980,4980,4980,4980,0
20240725,183600,84285845,4980,4980,4980,4980,0
20240725,183500,84285845,4980,4980,4980,4980,0
20240725,183400,84285845,4980,4980,4980,4980,0
20240725,183300,84285845,4980,4980,4980,4980,0
20240725,183200,84285845,4980,4980,4980,4980,0
20240725,183100,84285845,4980,4980,4980,4980,0
20240725,183000,84285845,4980,4980,4980,4980,0
20240725,182900,84285845,4980,4980,4980,4980,0
20240725,182800,84285845,4980,4980,4980,4980,0
20240725,182700,84285845,4980,4980,4980,4980,0
20240725,182600,84285845,4980,4980,4980,4980,315
20240725,182500,84285845,4980,4980,4980,4980,0
20240725,182400,84285845,4980,4980,4980,4980,0
20240725,182300,84285845,4980,4980,4980,4980,0
20240725,182200,84285845,4980,4980,4980,4980,0
20240725,182100,84285845,4980,4980,4980,4980,0
20240725,182000,84285845,4980,4980,4980,4980,0
20240725,181900,84285845,4980,4980,4980,4980,0
20240725,181800,84285845,4980,4980,4980,4980,0
20240725,181700,84285845,4980,4980,4980,4980,0
20240725,181600,84285845,4980,4980,4980,4980,0
20240725,181500,84285845,4980,4980,4980,4980,0
20240725,181400,84285845,4980,4980,4980,4980,0
20240725,181300,84285845,4980,4980,4980,4980,0
20240725,181200,84285845,4980,4980,4980,4980,0
20240725,181100,84285845,4980,4980,4980,4980,0
20240725,181000,84285845,4980,4980,4980,4980,0
20240725,180900,84285845,4980,4980,4980,4980,0
20240725,180800,84285845,4980,4980,4980,4980,0
20240725,180700,84285845,4980,4980,4980,4980,0
20240725,180600,84285845,4980,4980,4980,4980,0
20240725,180500,84285845,4980,4980,4980,4980,0
20240725,180400,84285845,4980,4980,4980,4980,0
20240725,180300,84285845,4980,4980,4980,4980,0
20240725,180200,84285845,4980,4980,4980,4980,0
20240725,180100,84285845,4980,4980,4980,4980,0
20240725,180000,84285845,4980,4980,4980,4980,0
20240725,175900,84285845,4980,4980,4980,4980,0
20240725,175800,84285845,4980,4980,4980,4980,0
20240725,175700,84285845,4980,4980,4980,4980,0
20240725,175600,84285845,4980,4980,4980,4980,315
20240725,175500,84285845,4980,4980,4980,4980,0
20240725,175400,84285845,4980,4980,4980,4980,0
20240725,175300,84285845,4980,4980,4980,4980,0
20240725,175200,84285845,4980,4980,4980,4980,0
20240725,175100,84285845,4980,4980,4980,4980,0
20240725,175000,84285845,4980,4980,4980,4980,0
20240725,174900,84285845,4980,4980,4980,4980,0
20240725,174800,84285845,4980,4980,4980,4980,0
20240725,174700,84285845,4980,4980,4980,4980,0
20240725,174600,84285845,4980,4980,4980,4980,0
20240725,174500,84285845,4980,4980,4980,4980,0
20240725,174400,84285845,4980,4980,4980,4980,0
20240725,174300,84285845,4980,4980,4980,4980,0
20240725,174200,84285845,4980,4980,4980,4980,0
20240725,174100,84285845,4980,4980,4980,4980,0
20240725,174000,84285845,4980,4980,4980,4980,0
20240725,173900,84285845,4980,4980,4980,4980,0
20240725,173800,84285845,4980,4980,4980,4980,0
20240725,173700,84285845,4980,4980,4980,4980,0
20240725,173600,84285845,4980,4980,4980,4980,0
20240725,173500,84285845,4980,4980,4980,4980,0
20240725,173400,84285845,4980,4980,4980,4980,0
20240725,173300,84285845,4980,4980,4980,4980,0
20240725,173200,84285845,4980,4980,4980,4980,0
20240725,173100,84285845,4980,4980,4980,4980,0
20240725,173000,84285845,4980,4980,4980,4980,0
20240725,172900,84285845,4980,4980,4980,4980,0
20240725,172800,84285845,4980,4980,4980,4980,0
20240725,172700,84285845,4980,4980,4980,4980,0
20240725,172600,84285845,4980,4980,4980,4980,315
20240725,172500,84285845,4980,4980,4980,4980,0
20240725,172400,84285845,4980,4980,4980,4980,0
20240725,172300,84285845,4980,4980,4980,4980,0
20240725,172200,84285845,4980,4980,4980,4980,0
20240725,172100,84285845,4980,4980,4980,4980,0
20240725,172000,84285845,4980,4980,4980,4980,0
20240725,171900,84285845,4980,4980,4980,4980,0
20240725,171800,84285845,4980,4980,4980,4980,0
20240725,171700,84285845,4980,4980,4980,4980,0
20240725,171600,84285845,4980,4980,4980,4980,0
20240725,171500,84285845,4980,4980,4980,4980,0
20240725,171400,84285845,4980,4980,4980,4980,0
20240725,171300,84285845,4980,4980,4980,4980,0
20240725,171200,84285845,4980,4980,4980,4980,0
20240725,171100,84285845,4980,4980,4980,4980,0
20240725,171000,84285845,4980,4980,4980,4980,0
20240725,170900,84285845,4980,4980,4980,4980,0
20240725,170800,84285845,4980,4980,4980,4980,0
20240725,170700,84285845,4980,4980,4980,4980,0
20240725,170600,84285845,4980,4980,4980,4980,0
20240725,170500,84285845,4980,4980,4980,4980,0
20240725,170400,84285845,4980,4980,4980,4980,0
20240725,170300,84285845,4980,4980,4980,4980,0
20240725,170200,84285845,4980,4980,4980,4980,0
20240725,170100,84285845,4980,4980,4980,4980,0
20240725,170000,84285845,4980,4980,4980,4980,0
20240725,165900,84285845,4980,4980,4980,4980,0
20240725,165800,84285845,4980,4980,4980,4980,0
20240725,165700,84285845,4980,4980,4980,4980,0
20240725,165600,84285845,4980,4980,4980,4980,315
20240725,165500,84285845,4980,4980,4980,4980,0
20240725,165400,84285845,4980,4980,4980,4980,0
20240725,165300,84285845,4980,4980,4980,4980,0
20240725,165200,84285845,4980,4980,4980,4980,0
20240725,165100,84285845,4980,4980,4980,4980,0
20240725,165000,84285845,4980,4980,4980,4980,0
20240725,164900,84285845,4980,4980,4980,4980,0
20240725,164800,84285845,4980,4980,4980,4980,0
20240725,164700,84285845,4980,4980,4980,4980,0
20240725,164600,84285845,4980,4980,4980,4980,0
20240725,164500,84285845,4980,4980,4980,4980,0
20240725,164400,84285845,4980,4980,4980,4980,0
20240725,164300,84285845,4980,4980,4980,4980,0
20240725,164200,84285845,4980,4980,4980,4980,0
20240725,164100,84285845,4980,4980,4980,4980,0
20240725,164000,84285845,4980,4980,4980,4980,0
20240725,163900,84285845,4980,4980,4980,4980,0
20240725,163800,84285845,4980,4980,4980,4980,0
20240725,163700,84285845,4980,4980,4980,4980,0
20240725,163600,84285845,4980,4980,4980,4980,0
20240725,163500,84285845,4980,4980,4980,4980,0
20240725,163400,84285845,4980,4980,4980,4980,0
20240725,163300,84285845,4980,4980,4980,4980,0
20240725,163200,84285845,4980,4980,4980,4980,0
20240725,163100,84285845,4980,4980,4980,4980,0
20240725,163000,84285845,4980,4980,4980,4980,0
20240725,162900,84285845,4980,4980,4980,4980,0
20240725,162800,84285845,4980,4980,4980,4980,0
20240725,162700,84285845,4980,4980,4980,4980,0
20240725,162600,84285845,4980,4980,4980,4980,315
20240725,162500,84285845,4980,4980,4980,4980,0
20240725,162400,84285845,4980,4980,4980,4980,0
20240725,162300,84285845,4980,4980,4980,4980,0
20240725,162200,84285845,4980,4980,4980,4980,0
20240725,162100,84285845,4980,4980,4980,4980,0
20240725,162000,84285845,4980,4980,4980,4980,0
20240725,161900,84285845,4980,4980,4980,4980,0
20240725,161800,84285845,4980,4980,4980,4980,0
20240725,161700,84285845,4980,4980,4980,4980,0
20240725,161600,84285845,4980,4980,4980,4980,0
20240725,161500,84285845,4980,4980,4980,4980,0
20240725,161400,84285845,4980,4980,4980,4980,0
20240725,161300,84285845,4980,4980,4980,4980,0
20240725,161200,84285845,4980,4980,4980,4980,0
20240725,161100,84285845,4980,4980,4980,4980,0
20240725,161000,84285845,4980,4980,4980,4980,0
20240725,160900,84285845,4980,4980,4980,4980,0
20240725,160800,84285845,4980,4980,4980,4980,0
20240725,160700,84285845,4980,4980,4980,4980,0
20240725,160600,84285845,4980,4980,4980,4980,0
20240725,160500,84285845,4980,4980,4980,4980,0
20240725,160400,84285845,4980,4980,4980,4980,0
20240725,160300,84285845,4980,4980,4980,4980,0
20240725,160200,84285845,4980,4980,4980,4980,0
20240725,160100,84285845,4980,4980,4980,4980,0
20240725,160000,84285845,4980,4980,4980,4980,0
20240725,155900,84285845,4980,4980,4980,4980,0
20240725,155800,84285845,4980,4980,4980,4980,0
20240725,155700,84285845,4980,4980,4980,4980,0
20240725,155600,84285845,4980,4980,4980,4980,315
20240725,155500,84285845,4980,4980,4980,4980,0
20240725,155400,84285845,4980,4980,4980,4980,0
20240725,155300,84285845,4980,4980,4980,4980,0
20240725,155200,84285845,4980,4980,4980,4980,0
20240725,155100,84285845,4980,4980,4980,4980,0
20240725,155000,84285845,4980,4980,4980,4980,0
20240725,154900,84285845,4980,4980,4980,4980,0
20240725,154800,84285845,4980,4980,4980,4980,0
20240725,154700,84285845,4980,4980,4980,4980,0
20240725,154600,84285845,4980,4980,4980,4980,0
20240725,154500,84285845,4980,4980,4980,4980,0
20240725,154400,84285845,4980,4980,4980,4980,0
20240725,154300,84285845,4980,4980,4980,4980,0
20240725,154200,84285845,4980,4980,4980,4980,0
20240725,154100,84285845,4980,4980,4980,4980,0
20240725,154000,84285845,4980,4980,4980,4980,0
20240725,153900,84285845,4980,4980,4980,4980,0
20240725,153800,84285845,4980,4980,4980,4980,0
20240725,153700,84285845,4980,4980,4980,4980,0
20240725,153600,84285845,4980,4980,4980,4980,0
20240725,153500,84285845,4980,4980,4980,4980,0
20240725,153400,84285845,4980,4980,4980,4980,0
20240725,153300,84285845,4980,4980,4980,4980,0
20240725,153200,84285845,4980,4980,4980,4980,0
20240725,153100,84285845,4980,4980,4980,4980,0
20240725,153000,84285845,4980,4980,4980,4980,315
20240725,152900,82717145,4975,4975,4975,4975,0
20240725,152800,82717145,4975,4975,4975,4975,0
20240725,152700,82717145,4975,4975,4975,4975,0
20240725,152600,82717145,4975,4975,4975,4975,0
20240725,152500,82717145,4975,4975,4975,4975,0
20240725,152400,82717145,4975,4975,4975,4975,0
20240725,152300,82717145,4975,4975,4975,4975,0
20240725,152200,82717145,4975,4975,4975,4975,0
20240725,152100,82717145,4975,4975,4975,4975,0
20240725,152000,82717145,4975,4975,4975,4975,0
20240725,151900,82717145,4975,4980,4980,4975,16
20240725,151800,82637525,4980,4980,4980,4980,6
20240725,151700,82607645,4980,4980,4980,4980,0
20240725,151600,82607645,4980,4980,4980,4980,1
20240725,151500,82602665,4980,4980,4980,4980,0
20240725,151400,82602665,4980,4970,4980,4970,20
20240725,151300,82503250,4970,4965,4970,4965,29
20240725,151200,82359260,4960,4960,4960,4960,0
20240725,151100,82359260,4960,4960,4960,4960,1
20240725,151000,82354300,4965,4965,4965,4965,1
20240725,150900,82349335,4965,4965,4965,4965,0
20240725,150800,82349335,4965,4965,4965,4965,0
20240725,150700,82349335,4965,4965,4965,4965,0
20240725,150600,82349335,4965,4965,4965,4965,10
20240725,150500,82299685,4965,4965,4965,4965,0
20240725,150400,82299685,4965,4965,4965,4965,38
20240725,150300,82111015,4965,4965,4965,4965,356
20240725,150200,80343475,4965,4965,4965,4965,463
20240725,150100,78044680,4970,4970,4970,4970,0
20240725,150000,78044680,4970,4970,4970,4970,0
20240725,145900,78044680,4970,4970,4970,4970,0
20240725,145800,78044680,4970,4970,4970,4970,0
20240725,145700,78044680,4970,4970,4970,4970,0
20240725,145600,78044680,4970,4970,4970,4970,0
20240725,145500,78044680,4970,4970,4970,4970,0
20240725,145400,78044680,4970,4970,4970,4970,0
20240725,145300,78044680,4970,4970,4970,4970,0
20240725,145200,78044680,4970,4970,4970,4970,0
20240725,145100,78044680,4970,4970,4970,4970,1
20240725,145000,78039710,4965,4965,4965,4965,185
20240725,144900,77121185,4970,4970,4970,4970,0
20240725,144800,77121185,4970,4970,4970,4970,0
20240725,144700,77121185,4970,4970,4970,4970,0
20240725,144600,77121185,4970,4970,4970,4970,0
20240725,144500,77121185,4970,4970,4970,4970,0
20240725,144400,77121185,4970,4970,4970,4970,0
20240725,144300,77121185,4970,4970,4970,4970,0
20240725,144200,77121185,4970,4970,4970,4970,0
20240725,144100,77121185,4970,4970,4970,4970,0
20240725,144000,77121185,4970,4970,4970,4970,30
20240725,143900,76972085,4960,4960,4960,4960,0
20240725,143800,76972085,4960,4960,4960,4960,0
20240725,143700,76972085,4960,4960,4960,4960,0
20240725,143600,76972085,4960,4960,4960,4960,0
20240725,143500,76972085,4960,4960,4960,4960,0
20240725,143400,76972085,4960,4960,4960,4960,51
20240725,143300,76719125,4960,4960,4960,4960,0
20240725,143200,76719125,4960,4960,4960,4960,0
20240725,143100,76719125,4960,4960,4960,4960,30
20240725,143000,76570325,4975,4975,4975,4975,0
20240725,142900,76570325,4975,4975,4975,4975,0
20240725,142800,76570325,4975,4975,4975,4975,0
20240725,142700,76570325,4975,4975,4975,4975,0
20240725,142600,76570325,4975,4975,4975,4975,0
20240725,142500,76570325,4975,4975,4975,4975,0
20240725,142400,76570325,4975,4975,4975,4975,0
20240725,142300,76570325,4975,4975,4975,4975,11
20240725,142200,76515600,4975,4965,4975,4960,287
20240725,142100,75092000,4975,4975,4975,4975,0
20240725,142000,75092000,4975,4975,4975,4975,0
20240725,141900,75092000,4975,4975,4975,4975,0
20240725,141800,75092000,4975,4975,4975,4975,1
20240725,141700,75087025,4965,4965,4965,4965,500
20240725,141600,72604525,4975,4975,4975,4975,1
20240725,141500,72599550,4980,4980,4980,4980,0
20240725,141400,72599550,4980,4980,4980,4980,0
20240725,141300,72599550,4980,4980,4980,4980,0
20240725,141200,72599550,4980,4980,4980,4980,0
20240725,141100,72599550,4980,4980,4980,4980,0
20240725,141000,72599550,4980,4980,4980,4980,0
20240725,140900,72599550,4980,4980,4980,4980,0
20240725,140800,72599550,4980,4980,4980,4980,7
20240725,140700,72564690,4980,4980,4980,4980,10
20240725,140600,72514890,4985,4985,4985,4985,0
20240725,140500,72514890,4985,4985,4985,4985,0
20240725,140400,72514890,4985,4985,4985,4985,174
20240725,140300,71647500,4985,4985,4985,4985,0
20240725,140200,71647500,4985,4985,4985,4985,0
20240725,140100,71647500,4985,4985,4985,4985,0
20240725,140000,71647500,4985,4985,4985,4985,0
20240725,135900,71647500,4985,4985,4985,4985,0
20240725,135800,71647500,4985,4985,4985,4985,0
20240725,135700,71647500,4985,4985,4985,4985,0
20240725,135600,71647500,4985,4985,4985,4985,0
20240725,135500,71647500,4985,4985,4985,4985,0
20240725,135400,71647500,4985,4985,4985,4985,1
20240725,135300,71642515,4985,4985,4985,4985,0
20240725,135200,71642515,4985,4985,4985,4985,1
20240725,135100,71637530,4960,4960,4960,4960,0
20240725,135000,71637530,4960,4960,4960,4960,0
20240725,134900,71637530,4960,4960,4960,4960,0
20240725,134800,71637530,4960,4960,4960,4960,0
20240725,134700,71637530,4960,4960,4960,4960,0
20240725,134600,71637530,4960,4965,4965,4960,1408
20240725,134500,64652650,4985,4985,4985,4985,0
20240725,134400,64652650,4985,4985,4985,4985,0
20240725,134300,64652650,4985,4985,4985,4985,0
20240725,134200,64652650,4985,4985,4985,4985,1
20240725,134100,64647665,4965,4965,4965,4965,0
20240725,134000,64647665,4965,4965,4965,4965,74
20240725,133900,64280255,4965,4965,4965,4965,5
20240725,133800,64255430,4945,4945,4945,4945,0
20240725,133700,64255430,4945,4945,4945,4945,0
20240725,133600,64255430,4945,4945,4945,4945,0
20240725,133500,64255430,4945,4945,4945,4945,0
20240725,133400,64255430,4945,4945,4945,4945,0
20240725,133300,64255430,4945,4945,4945,4945,0
20240725,133200,64255430,4945,4945,4945,4945,0
20240725,133100,64255430,4945,4945,4945,4945,386
20240725,133000,62346660,4970,4970,4970,4970,0
20240725,132900,62346660,4970,4970,4970,4970,1
20240725,132800,62341690,4950,4950,4950,4950,0
20240725,132700,62341690,4950,4950,4950,4950,621
20240725,132600,59267740,4955,4960,4960,4955,656
20240725,132500,56016995,4985,4985,4985,4985,1
20240725,132400,56012010,4985,4985,4985,4985,1
20240725,132300,56007025,4985,4985,4985,4985,0
20240725,132200,56007025,4985,4985,4985,4985,0
20240725,132100,56007025,4985,4985,4985,4985,20
20240725,132000,55907325,4985,4985,4985,4985,0
20240725,131900,55907325,4985,4985,4985,4985,0
20240725,131800,55907325,4985,4985,4985,4985,0
20240725,131700,55907325,4985,4985,4985,4985,0
20240725,131600,55907325,4985,4985,4985,4985,0
20240725,131500,55907325,4985,4985,4985,4985,0
20240725,131400,55907325,4985,4985,4985,4985,0
20240725,131300,55907325,4985,4985,4985,4985,0
20240725,131200,55907325,4985,4985,4985,4985,0
20240725,131100,55907325,4985,4985,4985,4985,0
20240725,131000,55907325,4985,4985,4985,4985,0
20240725,130900,55907325,4985,4985,4985,4985,0
20240725,130800,55907325,4985,4985,4985,4985,0
20240725,130700,55907325,4985,4985,4985,4985,0
20240725,130600,55907325,4985,4985,4985,4985,0
20240725,130500,55907325,4985,4960,4985,4960,837
20240725,130400,51755740,4985,4985,4985,4985,1
20240725,130300,51750755,4960,4960,4960,4960,0
20240725,130200,51750755,4960,4960,4960,4960,0
20240725,130100,51750755,4960,4960,4960,4960,0
20240725,130000,51750755,4960,4960,4960,4960,0
20240725,125900,51750755,4960,4960,4960,4960,0
20240725,125800,51750755,4960,4965,4965,4960,602
20240725,125700,48764205,4985,4985,4985,4985,0
20240725,125600,48764205,4985,4985,4985,4985,0
20240725,125500,48764205,4985,4985,4985,4985,0
20240725,125400,48764205,4985,4985,4985,4985,0
20240725,125300,48764205,4985,4985,4985,4985,0
20240725,125200,48764205,4985,4985,4985,4985,0
20240725,125100,48764205,4985,4985,4985,4985,0
20240725,125000,48764205,4985,4985,4985,4985,0
20240725,124900,48764205,4985,4985,4985,4985,1
20240725,124800,48759220,4965,4965,4965,4965,0
20240725,124700,48759220,4965,4965,4965,4965,0
20240725,124600,48759220,4965,4965,4965,4965,0
20240725,124500,48759220,4965,4965,4965,4965,0
20240725,124400,48759220,4965,4965,4965,4965,0
20240725,124300,48759220,4965,4965,4965,4965,0
20240725,124200,48759220,4965,4965,4965,4965,0
20240725,124100,48759220,4965,4965,4965,4965,0
20240725,124000,48759220,4965,4965,4965,4965,49
20240725,123900,48515935,4960,4960,4960,4960,0
20240725,123800,48515935,4960,4960,4960,4960,0
20240725,123700,48515935,4960,4960,4960,4960,350
20240725,123600,46779935,4990,4990,4990,4990,0
20240725,123500,46779935,4990,4990,4990,4990,0
20240725,123400,46779935,4990,4990,4990,4990,0
20240725,123300,46779935,4990,4990,4990,4990,0
20240725,123200,46779935,4990,4990,4990,4990,2
20240725,123100,46769955,4990,4990,4990,4990,0
20240725,123000,46769955,4990,4990,4990,4990,20
20240725,122900,46670155,4990,4990,4990,4990,0
20240725,122800,46670155,4990,4990,4990,4990,100
20240725,122700,46171155,4990,4990,4990,4990,0
20240725,122600,46171155,4990,4990,4990,4990,0
20240725,122500,46171155,4990,4990,4990,4990,0
20240725,122400,46171155,4990,4990,4990,4990,1
20240725,122300,46166165,4990,4990,4990,4990,1
20240725,122200,46161175,4990,4990,4990,4990,0
20240725,122100,46161175,4990,4990,4990,4990,0
20240725,122000,46161175,4990,4990,4990,4990,0
20240725,121900,46161175,4990,4990,4990,4990,0
20240725,121800,46161175,4990,4990,4990,4990,0
20240725,121700,46161175,4990,4990,4990,4990,0
20240725,121600,46161175,4990,4990,4990,4990,0
20240725,121500,46161175,4990,4990,4990,4990,0
20240725,121400,46161175,4990,4990,4990,4990,0
20240725,121300,46161175,4990,4990,4990,4990,0
20240725,121200,46161175,4990,4990,4990,4990,0
20240725,121100,46161175,4990,4990,4990,4990,0
20240725,121000,46161175,4990,4990,4990,4990,0
20240725,120900,46161175,4990,4990,4990,4990,0
20240725,120800,46161175,4990,4990,4990,4990,0
20240725,120700,46161175,4990,4990,4990,4990,0
20240725,120600,46161175,4990,4990,4990,4990,1
20240725,120500,46156185,4960,4960,4960,4960,0
20240725,120400,46156185,4960,4960,4960,4960,0
20240725,120300,46156185,4960,4960,4960,4960,50
20240725,120200,45908185,4995,4995,4995,4995,0
20240725,120100,45908185,4995,4995,4995,4995,0
20240725,120000,45908185,4995,4995,4995,4995,0
20240725,115900,45908185,4995,4995,4995,4995,0
20240725,115800,45908185,4995,4995,4995,4995,0
20240725,115700,45908185,4995,4995,4995,4995,0
20240725,115600,45908185,4995,4995,4995,4995,0
20240725,115500,45908185,4995,4995,4995,4995,10
20240725,115400,45858235,4995,4995,4995,4995,0
20240725,115300,45858235,4995,4995,4995,4995,0
20240725,115200,45858235,4995,4995,4995,4995,0
20240725,115100,45858235,4995,4995,4995,4995,1
20240725,115000,45853240,4990,4990,4990,4990,120
20240725,114900,45254440,4995,4995,4995,4995,0
20240725,114800,45254440,4995,4995,4995,4995,0
20240725,114700,45254440,4995,4990,4995,4990,2
20240725,114600,45244455,4995,4995,4995,4995,10
20240725,114500,45194505,4990,4980,4990,4980,685
20240725,114400,41779390,4980,4980,4980,4980,0
20240725,114300,41779390,4980,4980,4980,4980,0
20240725,114200,41779390,4980,4980,4980,4980,0
20240725,114100,41779390,4980,4980,4980,4980,34
20240725,114000,41610070,4980,4980,4980,4980,0
20240725,113900,41610070,4980,4980,4980,4980,0
20240725,113800,41610070,4980,4980,4980,4980,16
20240725,113700,41530390,4985,4985,4985,4985,0
20240725,113600,41530390,4985,4985,4985,4985,0
20240725,113500,41530390,4985,4985,4985,4985,0
20240725,113400,41530390,4985,4985,4985,4985,0
20240725,113300,41530390,4985,4985,4985,4985,0
20240725,113200,41530390,4985,4985,4985,4985,0
20240725,113100,41530390,4985,4985,4985,4985,0
20240725,113000,41530390,4985,4985,4985,4985,0
20240725,112900,41530390,4985,4985,4985,4985,1
20240725,112800,41525405,4985,4985,4985,4985,0
20240725,112700,41525405,4985,4985,4985,4985,0
20240725,112600,41525405,4985,4985,4985,4985,2
20240725,112500,41515435,4985,4985,4985,4985,0
20240725,112400,41515435,4985,4985,4985,4985,0
20240725,112300,41515435,4985,4985,4985,4985,0
20240725,112200,41515435,4985,4985,4985,4985,100
20240725,112100,41016935,4985,4985,4985,4985,2
20240725,112000,41006965,4985,4985,4985,4985,0
20240725,111900,41006965,4985,4980,4985,4980,25
20240725,111800,40882460,4950,4950,4950,4950,574
20240725,111700,38041160,4980,4980,4980,4980,1
20240725,111600,38036180,4980,4980,4980,4980,0
20240725,111500,38036180,4980,4980,4980,4980,3
20240725,111400,38021240,4950,4950,4950,4950,230
20240725,111300,36882740,4980,4985,4985,4980,8
20240725,111200,36842890,4980,4955,4980,4955,41
20240725,111100,36639690,4955,4955,4955,4955,0
20240725,111000,36639690,4955,4955,4955,4955,4
20240725,110900,36619870,4955,4955,4955,4955,10
20240725,110800,36570320,4955,4955,4955,4955,140
20240725,110700,35876620,4955,4955,4955,4955,660
20240725,110600,32606320,4985,4985,4985,4985,0
20240725,110500,32606320,4985,4955,4985,4955,202
20240725,110400,31605350,4955,4955,4955,4955,39
20240725,110300,31412105,4955,4955,4955,4955,0
20240725,110200,31412105,4955,4955,4955,4955,5
20240725,110100,31387330,4985,4985,4985,4985,0
20240725,110000,31387330,4985,4985,4985,4985,0
20240725,105900,31387330,4985,4985,4985,4985,0
20240725,105800,31387330,4985,4985,4985,4985,0
20240725,105700,31387330,4985,4985,4985,4985,19
20240725,105600,31292615,4985,4985,4985,4985,0
20240725,105500,31292615,4985,4985,4985,4985,0
20240725,105400,31292615,4985,4985,4985,4985,0
20240725,105300,31292615,4985,4985,4985,4985,0
20240725,105200,31292615,4985,4985,4985,4985,0
20240725,105100,31292615,4985,4985,4985,4985,0
20240725,105000,31292615,4985,4985,4985,4985,0
20240725,104900,31292615,4985,4985,4985,4985,0
20240725,104800,31292615,4985,4985,4985,4985,0
20240725,104700,31292615,4985,4985,4985,4985,0
20240725,104600,31292615,4985,4985,4985,4985,0
20240725,104500,31292615,4985,4985,4985,4985,0
20240725,104400,31292615,4985,4985,4985,4985,111
20240725,104300,30739280,4985,4985,4985,4985,1
20240725,104200,30734295,4950,4950,4950,4950,0
20240725,104100,30734295,4950,4950,4950,4950,144
20240725,104000,30021495,4950,4950,4950,4950,500
20240725,103900,27546495,4950,4950,4950,4950,226
20240725,103800,26427795,4995,4995,4995,4995,0
20240725,103700,26427795,4995,4995,4995,4995,0
20240725,103600,26427795,4995,4995,4995,4995,0
20240725,103500,26427795,4995,4995,4995,4995,0
20240725,103400,26427795,4995,4995,4995,4995,0
20240725,103300,26427795,4995,4995,4995,4995,3
20240725,103200,26412810,4995,4995,4995,4995,0
20240725,103100,26412810,4995,4995,4995,4995,0
20240725,103000,26412810,4995,4995,4995,4995,0
20240725,102900,26412810,4995,4995,4995,4995,0
20240725,102800,26412810,4995,4995,4995,4995,0
20240725,102700,26412810,4995,4995,4995,4995,0
20240725,102600,26412810,4995,4995,4995,4995,0
20240725,102500,26412810,4995,4995,4995,4995,0
20240725,102400,26412810,4995,4995,4995,4995,0
20240725,102300,26412810,4995,4995,4995,4995,0
20240725,102200,26412810,4995,4995,4995,4995,0
20240725,102100,26412810,4995,4995,4995,4995,0
20240725,102000,26412810,4995,4995,4995,4995,0
20240725,101900,26412810,4995,4995,4995,4995,0
20240725,101800,26412810,4995,4995,4995,4995,0
20240725,101700,26412810,4995,4995,4995,4995,0
20240725,101600,26412810,4995,4995,4995,4995,0
20240725,101500,26412810,4995,4995,4995,4995,0
20240725,101400,26412810,4995,4995,4995,4995,0
20240725,101300,26412810,4995,4995,4995,4995,8
20240725,101200,26372850,5000,5000,5000,5000,0
20240725,101100,26372850,5000,5000,5000,5000,0
20240725,101000,26372850,5000,5000,5000,5000,0
20240725,100900,26372850,5000,5000,5000,5000,0
20240725,100800,26372850,5000,5000,5000,5000,0
20240725,100700,26372850,5000,5000,5000,5000,0
20240725,100600,26372850,5000,5000,5000,5000,1
20240725,100500,26367850,4995,4960,4995,4960,2500
20240725,100400,13914585,4960,4960,4960,4960,0
20240725,100300,13914585,4960,4960,4960,4960,0
20240725,100200,13914585,4960,4960,4960,4960,6
20240725,100100,13884825,4960,4960,4960,4960,10
20240725,100000,13835225,4960,4960,4960,4960,0
20240725,095900,13835225,4960,4960,4960,4960,0
20240725,095800,13835225,4960,4960,4960,4960,1
20240725,095700,13830265,4960,4960,4960,4960,0
20240725,095600,13830265,4960,4960,4960,4960,2
20240725,095500,13820345,4935,4935,4935,4935,0
20240725,095400,13820345,4935,4935,4935,4935,0
20240725,095300,13820345,4935,4935,4935,4935,0
20240725,095200,13820345,4935,4935,4935,4935,0
20240725,095100,13820345,4935,4935,4935,4935,0
20240725,095000,13820345,4935,4935,4935,4935,287
20240725,094900,12404000,4935,4935,4935,4935,0
20240725,094800,12404000,4935,4935,4935,4935,0
20240725,094700,12404000,4935,4935,4935,4935,0
20240725,094600,12404000,4935,4935,4935,4935,29
20240725,094500,12260885,4985,4985,4985,4985,0
20240725,094400,12260885,4985,4985,4985,4985,0
20240725,094300,12260885,4985,4985,4985,4985,0
20240725,094200,12260885,4985,4985,4985,4985,40
20240725,094100,12061485,4985,4985,4985,4985,0
20240725,094000,12061485,4985,4985,4985,4985,0
20240725,093900,12061485,4985,4985,4985,4985,0
20240725,093800,12061485,4985,4985,4985,4985,0
20240725,093700,12061485,4985,4985,4985,4985,1
20240725,093600,12056500,4985,4985,4985,4985,0
20240725,093500,12056500,4985,4985,4985,4985,0
20240725,093400,12056500,4985,4985,4985,4985,0
20240725,093300,12056500,4985,4985,4985,4985,0
20240725,093200,12056500,4985,4970,4985,4970,52
20240725,093100,11797885,4945,4945,4945,4945,5
20240725,093000,11773160,4975,4975,4975,4975,3
20240725,092900,11758235,4990,4990,4990,4990,0
20240725,092800,11758235,4990,4990,4990,4990,0
20240725,092700,11758235,4990,4990,4990,4990,0
20240725,092600,11758235,4990,4990,4990,4990,0
20240725,092500,11758235,4990,4990,4990,4990,1
20240725,092400,11753245,4955,4980,4995,4955,334
20240725,092300,10095640,4945,4955,4955,4945,105
20240725,092200,9575415,4955,4955,4955,4955,1
20240725,092100,9570460,4910,4910,4910,4910,5
20240725,092000,9545910,4950,4950,4950,4950,64
20240725,091900,9229110,4945,4910,4945,4910,524
20240725,091800,6641930,4910,4910,4910,4910,0
20240725,091700,6641930,4910,4910,4910,4910,183
20240725,091600,5743400,4945,4945,4945,4945,1
20240725,091500,5738455,4950,4950,4950,4950,0
20240725,091400,5738455,4950,4910,4950,4910,252
20240725,091300,4493055,4910,4925,4925,4910,208
20240725,091200,3469745,4930,4935,4935,4930,76
20240725,091100,3095035,5030,5030,5030,5030,0
20240725,091000,3095035,5030,5030,5030,5030,0
20240725,090900,3095035,5030,5030,5030,5030,0
20240725,090800,3095035,5030,5030,5030,5030,0
20240725,090700,3095035,5030,5030,5030,5030,0
20240725,090600,3095035,5030,5030,5030,5030,0
20240725,090500,3095035,5030,4980,5030,4980,30
20240725,090400,2945385,4980,4980,4980,4910,46
20240725,090300,2718715,4980,4980,4980,4980,0
20240725,090200,2718715,4980,4980,4980,4980,2
20240725,090100,2708755,4945,4945,4945,4945,0
20240725,090000,2708755,4945,4990,4990,4945,544