KissMeData/080720/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,195100,63377890,4020,4020,4020,4020,326
20240725,195000,63377890,4020,4020,4020,4020,0
20240725,194900,63377890,4020,4020,4020,4020,0
20240725,194800,63377890,4020,4020,4020,4020,0
20240725,194700,63377890,4020,4020,4020,4020,0
20240725,194600,63377890,4020,4020,4020,4020,0
20240725,194500,63377890,4020,4020,4020,4020,0
20240725,194400,63377890,4020,4020,4020,4020,0
20240725,194300,63377890,4020,4020,4020,4020,0
20240725,194200,63377890,4020,4020,4020,4020,0
20240725,194100,63377890,4020,4020,4020,4020,0
20240725,194000,63377890,4020,4020,4020,4020,0
20240725,193900,63377890,4020,4020,4020,4020,0
20240725,193800,63377890,4020,4020,4020,4020,0
20240725,193700,63377890,4020,4020,4020,4020,0
20240725,193600,63377890,4020,4020,4020,4020,0
20240725,193500,63377890,4020,4020,4020,4020,0
20240725,193400,63377890,4020,4020,4020,4020,0
20240725,193300,63377890,4020,4020,4020,4020,0
20240725,193200,63377890,4020,4020,4020,4020,0
20240725,193100,63377890,4020,4020,4020,4020,0
20240725,193000,63377890,4020,4020,4020,4020,0
20240725,192900,63377890,4020,4020,4020,4020,0
20240725,192800,63377890,4020,4020,4020,4020,0
20240725,192700,63377890,4020,4020,4020,4020,0
20240725,192600,63377890,4020,4020,4020,4020,0
20240725,192500,63377890,4020,4020,4020,4020,0
20240725,192400,63377890,4020,4020,4020,4020,0
20240725,192300,63377890,4020,4020,4020,4020,0
20240725,192200,63377890,4020,4020,4020,4020,0
20240725,192100,63377890,4020,4020,4020,4020,326
20240725,192000,63377890,4020,4020,4020,4020,0
20240725,191900,63377890,4020,4020,4020,4020,0
20240725,191800,63377890,4020,4020,4020,4020,0
20240725,191700,63377890,4020,4020,4020,4020,0
20240725,191600,63377890,4020,4020,4020,4020,0
20240725,191500,63377890,4020,4020,4020,4020,0
20240725,191400,63377890,4020,4020,4020,4020,0
20240725,191300,63377890,4020,4020,4020,4020,0
20240725,191200,63377890,4020,4020,4020,4020,0
20240725,191100,63377890,4020,4020,4020,4020,0
20240725,191000,63377890,4020,4020,4020,4020,0
20240725,190900,63377890,4020,4020,4020,4020,0
20240725,190800,63377890,4020,4020,4020,4020,0
20240725,190700,63377890,4020,4020,4020,4020,0
20240725,190600,63377890,4020,4020,4020,4020,0
20240725,190500,63377890,4020,4020,4020,4020,0
20240725,190400,63377890,4020,4020,4020,4020,0
20240725,190300,63377890,4020,4020,4020,4020,0
20240725,190200,63377890,4020,4020,4020,4020,0
20240725,190100,63377890,4020,4020,4020,4020,0
20240725,190000,63377890,4020,4020,4020,4020,0
20240725,185900,63377890,4020,4020,4020,4020,0
20240725,185800,63377890,4020,4020,4020,4020,0
20240725,185700,63377890,4020,4020,4020,4020,0
20240725,185600,63377890,4020,4020,4020,4020,0
20240725,185500,63377890,4020,4020,4020,4020,0
20240725,185400,63377890,4020,4020,4020,4020,0
20240725,185300,63377890,4020,4020,4020,4020,0
20240725,185200,63377890,4020,4020,4020,4020,0
20240725,185100,63377890,4020,4020,4020,4020,326
20240725,185000,63377890,4020,4020,4020,4020,0
20240725,184900,63377890,4020,4020,4020,4020,0
20240725,184800,63377890,4020,4020,4020,4020,0
20240725,184700,63377890,4020,4020,4020,4020,0
20240725,184600,63377890,4020,4020,4020,4020,0
20240725,184500,63377890,4020,4020,4020,4020,0
20240725,184400,63377890,4020,4020,4020,4020,0
20240725,184300,63377890,4020,4020,4020,4020,0
20240725,184200,63377890,4020,4020,4020,4020,0
20240725,184100,63377890,4020,4020,4020,4020,0
20240725,184000,63377890,4020,4020,4020,4020,0
20240725,183900,63377890,4020,4020,4020,4020,0
20240725,183800,63377890,4020,4020,4020,4020,0
20240725,183700,63377890,4020,4020,4020,4020,0
20240725,183600,63377890,4020,4020,4020,4020,0
20240725,183500,63377890,4020,4020,4020,4020,0
20240725,183400,63377890,4020,4020,4020,4020,0
20240725,183300,63377890,4020,4020,4020,4020,0
20240725,183200,63377890,4020,4020,4020,4020,0
20240725,183100,63377890,4020,4020,4020,4020,0
20240725,183000,63377890,4020,4020,4020,4020,0
20240725,182900,63377890,4020,4020,4020,4020,0
20240725,182800,63377890,4020,4020,4020,4020,0
20240725,182700,63377890,4020,4020,4020,4020,0
20240725,182600,63377890,4020,4020,4020,4020,0
20240725,182500,63377890,4020,4020,4020,4020,0
20240725,182400,63377890,4020,4020,4020,4020,0
20240725,182300,63377890,4020,4020,4020,4020,0
20240725,182200,63377890,4020,4020,4020,4020,0
20240725,182100,63377890,4020,4020,4020,4020,326
20240725,182000,63377890,4020,4020,4020,4020,0
20240725,181900,63377890,4020,4020,4020,4020,0
20240725,181800,63377890,4020,4020,4020,4020,0
20240725,181700,63377890,4020,4020,4020,4020,0
20240725,181600,63377890,4020,4020,4020,4020,0
20240725,181500,63377890,4020,4020,4020,4020,0
20240725,181400,63377890,4020,4020,4020,4020,0
20240725,181300,63377890,4020,4020,4020,4020,0
20240725,181200,63377890,4020,4020,4020,4020,0
20240725,181100,63377890,4020,4020,4020,4020,0
20240725,181000,63377890,4020,4020,4020,4020,0
20240725,180900,63377890,4020,4020,4020,4020,0
20240725,180800,63377890,4020,4020,4020,4020,0
20240725,180700,63377890,4020,4020,4020,4020,0
20240725,180600,63377890,4020,4020,4020,4020,0
20240725,180500,63377890,4020,4020,4020,4020,0
20240725,180400,63377890,4020,4020,4020,4020,0
20240725,180300,63377890,4020,4020,4020,4020,0
20240725,180200,63377890,4020,4020,4020,4020,0
20240725,180100,63377890,4020,4020,4020,4020,0
20240725,180000,63377890,4020,4020,4020,4020,0
20240725,175900,63377890,4020,4020,4020,4020,0
20240725,175800,63377890,4020,4020,4020,4020,0
20240725,175700,63377890,4020,4020,4020,4020,0
20240725,175600,63377890,4020,4020,4020,4020,0
20240725,175500,63377890,4020,4020,4020,4020,0
20240725,175400,63377890,4020,4020,4020,4020,0
20240725,175300,63377890,4020,4020,4020,4020,0
20240725,175200,63377890,4020,4020,4020,4020,0
20240725,175100,63377890,4020,4020,4020,4020,326
20240725,175000,63377890,4020,4020,4020,4020,0
20240725,174900,63377890,4020,4020,4020,4020,0
20240725,174800,63377890,4020,4020,4020,4020,0
20240725,174700,63377890,4020,4020,4020,4020,0
20240725,174600,63377890,4020,4020,4020,4020,0
20240725,174500,63377890,4020,4020,4020,4020,0
20240725,174400,63377890,4020,4020,4020,4020,0
20240725,174300,63377890,4020,4020,4020,4020,0
20240725,174200,63377890,4020,4020,4020,4020,0
20240725,174100,63377890,4020,4020,4020,4020,0
20240725,174000,63377890,4020,4020,4020,4020,0
20240725,173900,63377890,4020,4020,4020,4020,0
20240725,173800,63377890,4020,4020,4020,4020,0
20240725,173700,63377890,4020,4020,4020,4020,0
20240725,173600,63377890,4020,4020,4020,4020,0
20240725,173500,63377890,4020,4020,4020,4020,0
20240725,173400,63377890,4020,4020,4020,4020,0
20240725,173300,63377890,4020,4020,4020,4020,0
20240725,173200,63377890,4020,4020,4020,4020,0
20240725,173100,63377890,4020,4020,4020,4020,0
20240725,173000,63377890,4020,4020,4020,4020,0
20240725,172900,63377890,4020,4020,4020,4020,0
20240725,172800,63377890,4020,4020,4020,4020,0
20240725,172700,63377890,4020,4020,4020,4020,0
20240725,172600,63377890,4020,4020,4020,4020,0
20240725,172500,63377890,4020,4020,4020,4020,0
20240725,172400,63377890,4020,4020,4020,4020,0
20240725,172300,63377890,4020,4020,4020,4020,0
20240725,172200,63377890,4020,4020,4020,4020,0
20240725,172100,63377890,4020,4020,4020,4020,326
20240725,172000,63377890,4020,4020,4020,4020,0
20240725,171900,63377890,4020,4020,4020,4020,0
20240725,171800,63377890,4020,4020,4020,4020,0
20240725,171700,63377890,4020,4020,4020,4020,0
20240725,171600,63377890,4020,4020,4020,4020,0
20240725,171500,63377890,4020,4020,4020,4020,0
20240725,171400,63377890,4020,4020,4020,4020,0
20240725,171300,63377890,4020,4020,4020,4020,0
20240725,171200,63377890,4020,4020,4020,4020,0
20240725,171100,63377890,4020,4020,4020,4020,0
20240725,171000,63377890,4020,4020,4020,4020,0
20240725,170900,63377890,4020,4020,4020,4020,0
20240725,170800,63377890,4020,4020,4020,4020,0
20240725,170700,63377890,4020,4020,4020,4020,0
20240725,170600,63377890,4020,4020,4020,4020,0
20240725,170500,63377890,4020,4020,4020,4020,0
20240725,170400,63377890,4020,4020,4020,4020,0
20240725,170300,63377890,4020,4020,4020,4020,0
20240725,170200,63377890,4020,4020,4020,4020,0
20240725,170100,63377890,4020,4020,4020,4020,0
20240725,170000,63377890,4020,4020,4020,4020,0
20240725,165900,63377890,4020,4020,4020,4020,0
20240725,165800,63377890,4020,4020,4020,4020,0
20240725,165700,63377890,4020,4020,4020,4020,0
20240725,165600,63377890,4020,4020,4020,4020,0
20240725,165500,63377890,4020,4020,4020,4020,0
20240725,165400,63377890,4020,4020,4020,4020,0
20240725,165300,63377890,4020,4020,4020,4020,0
20240725,165200,63377890,4020,4020,4020,4020,0
20240725,165100,63377890,4020,4020,4020,4020,326
20240725,165000,63377890,4020,4020,4020,4020,0
20240725,164900,63377890,4020,4020,4020,4020,0
20240725,164800,63377890,4020,4020,4020,4020,0
20240725,164700,63377890,4020,4020,4020,4020,0
20240725,164600,63377890,4020,4020,4020,4020,0
20240725,164500,63377890,4020,4020,4020,4020,0
20240725,164400,63377890,4020,4020,4020,4020,0
20240725,164300,63377890,4020,4020,4020,4020,0
20240725,164200,63377890,4020,4020,4020,4020,0
20240725,164100,63377890,4020,4020,4020,4020,0
20240725,164000,63377890,4020,4020,4020,4020,0
20240725,163900,63377890,4020,4020,4020,4020,0
20240725,163800,63377890,4020,4020,4020,4020,0
20240725,163700,63377890,4020,4020,4020,4020,0
20240725,163600,63377890,4020,4020,4020,4020,0
20240725,163500,63377890,4020,4020,4020,4020,0
20240725,163400,63377890,4020,4020,4020,4020,0
20240725,163300,63377890,4020,4020,4020,4020,0
20240725,163200,63377890,4020,4020,4020,4020,0
20240725,163100,63377890,4020,4020,4020,4020,0
20240725,163000,63377890,4020,4020,4020,4020,0
20240725,162900,63377890,4020,4020,4020,4020,0
20240725,162800,63377890,4020,4020,4020,4020,0
20240725,162700,63377890,4020,4020,4020,4020,0
20240725,162600,63377890,4020,4020,4020,4020,0
20240725,162500,63377890,4020,4020,4020,4020,0
20240725,162400,63377890,4020,4020,4020,4020,0
20240725,162300,63377890,4020,4020,4020,4020,0
20240725,162200,63377890,4020,4020,4020,4020,0
20240725,162100,63377890,4020,4020,4020,4020,326
20240725,162000,63377890,4020,4020,4020,4020,0
20240725,161900,63377890,4020,4020,4020,4020,0
20240725,161800,63377890,4020,4020,4020,4020,0
20240725,161700,63377890,4020,4020,4020,4020,0
20240725,161600,63377890,4020,4020,4020,4020,0
20240725,161500,63377890,4020,4020,4020,4020,0
20240725,161400,63377890,4020,4020,4020,4020,0
20240725,161300,63377890,4020,4020,4020,4020,0
20240725,161200,63377890,4020,4020,4020,4020,0
20240725,161100,63377890,4020,4020,4020,4020,0
20240725,161000,63377890,4020,4020,4020,4020,0
20240725,160900,63377890,4020,4020,4020,4020,0
20240725,160800,63377890,4020,4020,4020,4020,0
20240725,160700,63377890,4020,4020,4020,4020,0
20240725,160600,63377890,4020,4020,4020,4020,0
20240725,160500,63377890,4020,4020,4020,4020,0
20240725,160400,63377890,4020,4020,4020,4020,0
20240725,160300,63377890,4020,4020,4020,4020,0
20240725,160200,63377890,4020,4020,4020,4020,0
20240725,160100,63377890,4020,4020,4020,4020,0
20240725,160000,63377890,4020,4020,4020,4020,0
20240725,155900,63377890,4020,4020,4020,4020,0
20240725,155800,63377890,4020,4020,4020,4020,0
20240725,155700,63377890,4020,4020,4020,4020,0
20240725,155600,63377890,4020,4020,4020,4020,0
20240725,155500,63377890,4020,4020,4020,4020,0
20240725,155400,63377890,4020,4020,4020,4020,0
20240725,155300,63377890,4020,4020,4020,4020,0
20240725,155200,63377890,4020,4020,4020,4020,0
20240725,155100,63377890,4020,4020,4020,4020,326
20240725,155000,63377890,4020,4020,4020,4020,0
20240725,154900,63377890,4020,4020,4020,4020,0
20240725,154800,63377890,4020,4020,4020,4020,0
20240725,154700,63377890,4020,4020,4020,4020,0
20240725,154600,63377890,4020,4020,4020,4020,0
20240725,154500,63377890,4020,4020,4020,4020,0
20240725,154400,63377890,4020,4020,4020,4020,0
20240725,154300,63377890,4020,4020,4020,4020,0
20240725,154200,63377890,4020,4020,4020,4020,0
20240725,154100,63377890,4020,4020,4020,4020,0
20240725,154000,63377890,4020,4020,4020,4020,0
20240725,153900,63377890,4020,4020,4020,4020,0
20240725,153800,63377890,4020,4020,4020,4020,0
20240725,153700,63377890,4020,4020,4020,4020,0
20240725,153600,63377890,4020,4020,4020,4020,0
20240725,153500,63377890,4020,4020,4020,4020,0
20240725,153400,63377890,4020,4020,4020,4020,0
20240725,153300,63377890,4020,4020,4020,4020,0
20240725,153200,63377890,4020,4020,4020,4020,0
20240725,153100,63377890,4020,4020,4020,4020,0
20240725,153000,63377890,4020,4020,4020,4020,326
20240725,152900,62067370,4010,4010,4010,4010,0
20240725,152800,62067370,4010,4010,4010,4010,0
20240725,152700,62067370,4010,4010,4010,4010,0
20240725,152600,62067370,4010,4010,4010,4010,0
20240725,152500,62067370,4010,4010,4010,4010,0
20240725,152400,62067370,4010,4010,4010,4010,0
20240725,152300,62067370,4010,4010,4010,4010,0
20240725,152200,62067370,4010,4010,4010,4010,0
20240725,152100,62067370,4010,4010,4010,4010,0
20240725,152000,62067370,4010,4010,4010,4010,0
20240725,151900,62067370,4010,4010,4010,4010,0
20240725,151800,62067370,4010,4010,4010,4010,0
20240725,151700,62067370,4010,4010,4010,4010,0
20240725,151600,62067370,4010,4010,4010,4010,12
20240725,151500,62019250,4005,4005,4005,4005,0
20240725,151400,62019250,4005,4000,4005,4000,17
20240725,151300,61951170,4005,4005,4005,4005,21
20240725,151200,61867065,4005,4005,4005,4005,1
20240725,151100,61863060,4005,4000,4005,4000,2
20240725,151000,61855055,3995,4000,4000,3995,11
20240725,150900,61811105,3965,4000,4000,3965,164
20240725,150800,61157230,4010,4010,4010,4010,0
20240725,150700,61157230,4010,4010,4010,4010,1
20240725,150600,61153220,4000,4000,4000,4000,45
20240725,150500,60973220,4015,4015,4015,4015,0
20240725,150400,60973220,4015,4015,4015,4015,0
20240725,150300,60973220,4015,4015,4015,4015,0
20240725,150200,60973220,4015,4015,4015,4015,0
20240725,150100,60973220,4015,4015,4015,4015,0
20240725,150000,60973220,4015,4015,4015,4015,0
20240725,145900,60973220,4015,4015,4015,4015,0
20240725,145800,60973220,4015,4015,4015,4015,0
20240725,145700,60973220,4015,4015,4015,4015,0
20240725,145600,60973220,4015,4015,4015,4015,1
20240725,145500,60969205,4010,4010,4010,4010,0
20240725,145400,60969205,4010,4010,4010,4010,0
20240725,145300,60969205,4010,4005,4010,4005,4
20240725,145200,60953180,4015,4010,4015,4010,6
20240725,145100,60929095,4000,4000,4000,4000,20
20240725,145000,60849095,4010,4010,4010,4010,0
20240725,144900,60849095,4010,4010,4010,4010,0
20240725,144800,60849095,4010,4010,4010,4010,0
20240725,144700,60849095,4010,4010,4010,4010,0
20240725,144600,60849095,4010,4010,4010,4010,1
20240725,144500,60845085,4015,4015,4015,4015,0
20240725,144400,60845085,4015,4015,4015,4015,0
20240725,144300,60845085,4015,4015,4015,4015,0
20240725,144200,60845085,4015,4015,4015,4015,0
20240725,144100,60845085,4015,4015,4015,4015,0
20240725,144000,60845085,4015,4015,4015,4015,0
20240725,143900,60845085,4015,4015,4015,4015,0
20240725,143800,60845085,4015,4015,4015,4015,0
20240725,143700,60845085,4015,4015,4015,4015,0
20240725,143600,60845085,4015,4015,4015,4015,0
20240725,143500,60845085,4015,4015,4015,4015,0
20240725,143400,60845085,4015,4015,4015,4015,0
20240725,143300,60845085,4015,4015,4015,4015,0
20240725,143200,60845085,4015,4015,4015,4015,0
20240725,143100,60845085,4015,4010,4015,4010,5
20240725,143000,60825015,4015,4015,4015,4015,0
20240725,142900,60825015,4015,4015,4015,4015,0
20240725,142800,60825015,4015,4015,4015,4015,0
20240725,142700,60825015,4015,4015,4015,4015,0
20240725,142600,60825015,4015,4015,4015,4015,0
20240725,142500,60825015,4015,4015,4015,4015,0
20240725,142400,60825015,4015,4015,4015,4015,0
20240725,142300,60825015,4015,4015,4015,4015,0
20240725,142200,60825015,4015,4015,4015,4015,0
20240725,142100,60825015,4015,4015,4015,4015,0
20240725,142000,60825015,4015,4015,4015,4015,0
20240725,141900,60825015,4015,4015,4015,4015,0
20240725,141800,60825015,4015,4015,4015,4015,3
20240725,141700,60812970,4015,4015,4015,4015,0
20240725,141600,60812970,4015,4015,4015,4015,0
20240725,141500,60812970,4015,4015,4015,4015,0
20240725,141400,60812970,4015,4015,4015,4015,0
20240725,141300,60812970,4015,4015,4015,4015,0
20240725,141200,60812970,4015,4015,4015,4015,0
20240725,141100,60812970,4015,4015,4015,4015,0
20240725,141000,60812970,4015,4015,4015,4015,0
20240725,140900,60812970,4015,4015,4015,4015,0
20240725,140800,60812970,4015,4015,4015,4015,0
20240725,140700,60812970,4015,4015,4015,4015,0
20240725,140600,60812970,4015,4015,4015,4015,0
20240725,140500,60812970,4015,4015,4015,4015,0
20240725,140400,60812970,4015,4015,4015,4015,0
20240725,140300,60812970,4015,4010,4015,4010,3
20240725,140200,60800930,4015,4015,4015,4015,0
20240725,140100,60800930,4015,4015,4015,4015,0
20240725,140000,60800930,4015,4015,4015,4015,0
20240725,135900,60800930,4015,4015,4015,4015,0
20240725,135800,60800930,4015,4015,4015,4015,0
20240725,135700,60800930,4015,4015,4015,4015,0
20240725,135600,60800930,4015,4015,4015,4015,0
20240725,135500,60800930,4015,4005,4015,4005,4
20240725,135400,60784890,4005,4015,4015,4005,12
20240725,135300,60736720,4005,4000,4005,4000,3
20240725,135200,60724710,4005,4000,4005,4000,2
20240725,135100,60716705,4015,4015,4015,4015,20
20240725,135000,60636405,4015,4015,4015,4015,0
20240725,134900,60636405,4015,4015,4015,4015,0
20240725,134800,60636405,4015,4015,4015,4015,0
20240725,134700,60636405,4015,4015,4015,4015,0
20240725,134600,60636405,4015,4015,4015,4015,0
20240725,134500,60636405,4015,4010,4015,4010,3
20240725,134400,60624370,4010,4010,4010,4010,0
20240725,134300,60624370,4010,4010,4010,4010,0
20240725,134200,60624370,4010,4010,4010,4010,0
20240725,134100,60624370,4010,4010,4010,4010,0
20240725,134000,60624370,4010,4010,4010,4010,0
20240725,133900,60624370,4010,4010,4010,4010,1
20240725,133800,60620360,4005,4005,4005,4005,0
20240725,133700,60620360,4005,4005,4005,4005,125
20240725,133600,60119735,4005,4005,4005,4005,0
20240725,133500,60119735,4005,4005,4005,4005,5
20240725,133400,60099710,4000,4000,4000,4000,0
20240725,133300,60099710,4000,4000,4000,4000,0
20240725,133200,60099710,4000,4000,4000,4000,2
20240725,133100,60091710,4000,4000,4000,4000,0
20240725,133000,60091710,4000,4000,4000,4000,0
20240725,132900,60091710,4000,4000,4000,4000,4
20240725,132800,60075710,4005,4005,4005,4005,0
20240725,132700,60075710,4005,4000,4005,4000,4
20240725,132600,60059695,4000,4000,4005,4000,4
20240725,132500,60043685,4000,4000,4005,4000,21
20240725,132400,59959610,4005,3990,4005,3990,6
20240725,132300,59935635,4005,3980,4005,3980,51
20240725,132200,59732605,3980,3980,3980,3980,0
20240725,132100,59732605,3980,3980,3980,3980,0
20240725,132000,59732605,3980,3980,3980,3980,0
20240725,131900,59732605,3980,3980,3980,3980,11
20240725,131800,59688825,3980,3980,3980,3980,0
20240725,131700,59688825,3980,3980,3980,3980,0
20240725,131600,59688825,3980,3980,3980,3980,0
20240725,131500,59688825,3980,3980,3980,3980,0
20240725,131400,59688825,3980,3980,3980,3980,0
20240725,131300,59688825,3980,3980,3980,3980,0
20240725,131200,59688825,3980,3980,3980,3980,0
20240725,131100,59688825,3980,3980,3980,3980,0
20240725,131000,59688825,3980,3980,3980,3980,0
20240725,130900,59688825,3980,3980,3980,3980,2
20240725,130800,59680865,3980,3980,3980,3980,0
20240725,130700,59680865,3980,3980,3980,3980,0
20240725,130600,59680865,3980,3980,3980,3980,0
20240725,130500,59680865,3980,3980,3980,3980,0
20240725,130400,59680865,3980,3980,3980,3980,0
20240725,130300,59680865,3980,3980,3980,3980,0
20240725,130200,59680865,3980,3980,3980,3980,2
20240725,130100,59672905,3980,3980,3980,3980,0
20240725,130000,59672905,3980,3980,3980,3980,0
20240725,125900,59672905,3980,3980,3980,3980,0
20240725,125800,59672905,3980,3980,3980,3980,0
20240725,125700,59672905,3980,3980,3980,3980,0
20240725,125600,59672905,3980,3980,3980,3980,0
20240725,125500,59672905,3980,3980,3980,3980,0
20240725,125400,59672905,3980,3980,3980,3980,0
20240725,125300,59672905,3980,3980,3980,3980,1
20240725,125200,59668925,3980,3980,3980,3980,0
20240725,125100,59668925,3980,3980,3980,3980,0
20240725,125000,59668925,3980,3980,3980,3980,0
20240725,124900,59668925,3980,3980,3980,3980,0
20240725,124800,59668925,3980,3980,3980,3980,0
20240725,124700,59668925,3980,3980,3980,3980,0
20240725,124600,59668925,3980,3980,3980,3980,100
20240725,124500,59270925,3980,3965,3980,3965,30
20240725,124400,59151560,3970,3965,3970,3965,30
20240725,124300,59032465,3970,3970,3970,3970,0
20240725,124200,59032465,3970,3970,3970,3970,0
20240725,124100,59032465,3970,3970,3970,3970,0
20240725,124000,59032465,3970,3970,3970,3970,0
20240725,123900,59032465,3970,3970,3970,3970,0
20240725,123800,59032465,3970,3970,3970,3970,0
20240725,123700,59032465,3970,3970,3970,3970,0
20240725,123600,59032465,3970,3970,3970,3970,0
20240725,123500,59032465,3970,3970,3970,3970,0
20240725,123400,59032465,3970,3970,3970,3970,0
20240725,123300,59032465,3970,3970,3970,3970,3
20240725,123200,59020555,3970,3970,3970,3970,15
20240725,123100,58961005,3965,3965,3965,3965,2
20240725,123000,58953075,3945,3945,3945,3945,0
20240725,122900,58953075,3945,3945,3945,3945,0
20240725,122800,58953075,3945,3945,3945,3945,0
20240725,122700,58953075,3945,3945,3945,3945,0
20240725,122600,58953075,3945,3945,3945,3945,0
20240725,122500,58953075,3945,3945,3945,3945,0
20240725,122400,58953075,3945,3945,3945,3945,0
20240725,122300,58953075,3945,3945,3945,3945,0
20240725,122200,58953075,3945,3945,3945,3945,0
20240725,122100,58953075,3945,3945,3945,3945,1
20240725,122000,58949130,3970,3970,3970,3970,0
20240725,121900,58949130,3970,3970,3970,3970,0
20240725,121800,58949130,3970,3970,3970,3970,0
20240725,121700,58949130,3970,3970,3970,3970,0
20240725,121600,58949130,3970,3970,3970,3970,0
20240725,121500,58949130,3970,3970,3970,3970,0
20240725,121400,58949130,3970,3970,3970,3970,0
20240725,121300,58949130,3970,3970,3970,3970,0
20240725,121200,58949130,3970,3950,3970,3950,4
20240725,121100,58933285,3945,3945,3945,3945,2
20240725,121000,58925395,3940,3940,3940,3940,0
20240725,120900,58925395,3940,3940,3940,3940,0
20240725,120800,58925395,3940,3940,3940,3940,0
20240725,120700,58925395,3940,3940,3940,3940,0
20240725,120600,58925395,3940,3940,3940,3940,0
20240725,120500,58925395,3940,3940,3940,3940,0
20240725,120400,58925395,3940,3940,3940,3940,0
20240725,120300,58925395,3940,3940,3940,3940,0
20240725,120200,58925395,3940,3940,3940,3940,0
20240725,120100,58925395,3940,3940,3940,3940,0
20240725,120000,58925395,3940,3940,3940,3940,0
20240725,115900,58925395,3940,3940,3940,3940,3
20240725,115800,58913575,3935,3935,3935,3935,0
20240725,115700,58913575,3935,3935,3935,3935,0
20240725,115600,58913575,3935,3935,3935,3935,0
20240725,115500,58913575,3935,3935,3935,3935,0
20240725,115400,58913575,3935,3935,3935,3935,0
20240725,115300,58913575,3935,3935,3935,3935,0
20240725,115200,58913575,3935,3935,3935,3935,0
20240725,115100,58913575,3935,3935,3935,3935,0
20240725,115000,58913575,3935,3935,3935,3935,1
20240725,114900,58909640,3920,3920,3920,3920,0
20240725,114800,58909640,3920,3925,3925,3920,156
20240725,114700,58297730,3945,3925,3945,3925,4
20240725,114600,58281990,3930,3930,3930,3930,0
20240725,114500,58281990,3930,3930,3930,3930,0
20240725,114400,58281990,3930,3930,3930,3930,0
20240725,114300,58281990,3930,3930,3930,3930,0
20240725,114200,58281990,3930,3930,3930,3930,0
20240725,114100,58281990,3930,3930,3930,3930,0
20240725,114000,58281990,3930,3930,3930,3930,0
20240725,113900,58281990,3930,3930,3930,3930,0
20240725,113800,58281990,3930,3930,3930,3930,0
20240725,113700,58281990,3930,3930,3930,3930,0
20240725,113600,58281990,3930,3930,3930,3930,0
20240725,113500,58281990,3930,3930,3930,3930,0
20240725,113400,58281990,3930,3930,3930,3930,1
20240725,113300,58278060,3905,3905,3905,3905,0
20240725,113200,58278060,3905,3905,3905,3905,0
20240725,113100,58278060,3905,3905,3905,3905,0
20240725,113000,58278060,3905,3905,3905,3905,0
20240725,112900,58278060,3905,3905,3905,3905,0
20240725,112800,58278060,3905,3905,3905,3905,0
20240725,112700,58278060,3905,3905,3905,3905,1
20240725,112600,58274155,3950,3950,3950,3950,0
20240725,112500,58274155,3950,3950,3950,3950,0
20240725,112400,58274155,3950,3950,3950,3950,0
20240725,112300,58274155,3950,3950,3950,3950,0
20240725,112200,58274155,3950,3950,3950,3950,0
20240725,112100,58274155,3950,3910,3950,3910,6
20240725,112000,58250570,3905,3905,3905,3905,0
20240725,111900,58250570,3905,3895,3905,3895,7
20240725,111800,58223255,3905,3905,3905,3905,0
20240725,111700,58223255,3905,3905,3905,3890,951
20240725,111600,54523525,3910,3910,3910,3910,0
20240725,111500,54523525,3910,3910,3910,3910,0
20240725,111400,54523525,3910,3910,3910,3910,0
20240725,111300,54523525,3910,3910,3910,3910,46
20240725,111200,54343665,3910,3910,3910,3910,1
20240725,111100,54339755,3890,3890,3890,3890,0
20240725,111000,54339755,3890,3890,3890,3890,0
20240725,110900,54339755,3890,3890,3890,3890,1
20240725,110800,54335865,3925,3925,3925,3925,0
20240725,110700,54335865,3925,3925,3925,3925,100
20240725,110600,53943365,3930,3930,3930,3930,1
20240725,110500,53939435,3950,3950,3950,3950,0
20240725,110400,53939435,3950,3950,3950,3950,0
20240725,110300,53939435,3950,3900,3950,3900,15
20240725,110200,53880835,3895,3895,3895,3895,4
20240725,110100,53865255,3900,3900,3900,3900,0
20240725,110000,53865255,3900,3895,3900,3895,2826
20240725,105900,42843875,3895,3895,3895,3895,0
20240725,105800,42843875,3895,3880,3895,3880,15
20240725,105700,42785570,3880,3875,3880,3875,3
20240725,105600,42773935,3890,3890,3895,3890,6
20240725,105500,42750575,3895,3895,3895,3860,405
20240725,105400,41181795,3900,3895,3900,3895,7
20240725,105300,41154515,3895,3900,3900,3895,21
20240725,105200,41072675,3900,3900,3900,3895,155
20240725,105100,40468180,3910,3900,3910,3900,12
20240725,105000,40421330,3900,3915,3915,3900,107
20240725,104900,40002530,3925,3925,3925,3925,0
20240725,104800,40002530,3925,3925,3925,3925,3
20240725,104700,39990755,3900,3900,3900,3900,0
20240725,104600,39990755,3900,3930,3930,3900,241
20240725,104500,39048625,3950,3950,3950,3950,0
20240725,104400,39048625,3950,3950,3950,3950,0
20240725,104300,39048625,3950,3950,3950,3950,0
20240725,104200,39048625,3950,3950,3950,3950,10
20240725,104100,39009125,3950,3950,3950,3950,3
20240725,104000,38997275,3950,3950,3950,3950,0
20240725,103900,38997275,3950,3950,3950,3950,0
20240725,103800,38997275,3950,3950,3950,3950,0
20240725,103700,38997275,3950,3950,3950,3950,0
20240725,103600,38997275,3950,3950,3950,3950,0
20240725,103500,38997275,3950,3950,3950,3950,0
20240725,103400,38997275,3950,3955,3955,3950,5
20240725,103300,38977510,3960,3960,3960,3960,0
20240725,103200,38977510,3960,3960,3960,3960,2
20240725,103100,38969590,3930,3930,3930,3930,68
20240725,103000,38702350,3950,3950,3950,3950,0
20240725,102900,38702350,3950,3950,3950,3950,0
20240725,102800,38702350,3950,3950,3950,3950,42
20240725,102700,38536450,3970,3970,3970,3970,0
20240725,102600,38536450,3970,3970,3970,3970,0
20240725,102500,38536450,3970,3955,3970,3955,7
20240725,102400,38508725,3950,3950,3950,3950,0
20240725,102300,38508725,3950,3950,3950,3950,0
20240725,102200,38508725,3950,3950,3950,3950,0
20240725,102100,38508725,3950,3950,3950,3950,0
20240725,102000,38508725,3950,3950,3950,3950,0
20240725,101900,38508725,3950,3950,3950,3950,0
20240725,101800,38508725,3950,3950,3950,3950,0
20240725,101700,38508725,3950,3950,3950,3950,0
20240725,101600,38508725,3950,3950,3950,3950,0
20240725,101500,38508725,3950,3950,3950,3950,1
20240725,101400,38504775,3955,3955,3955,3955,0
20240725,101300,38504775,3955,3940,3955,3930,37
20240725,101200,38359165,3970,3970,3970,3970,0
20240725,101100,38359165,3970,3970,3970,3970,0
20240725,101000,38359165,3970,3970,3970,3970,0
20240725,100900,38359165,3970,3970,3970,3970,0
20240725,100800,38359165,3970,3970,3970,3970,0
20240725,100700,38359165,3970,3970,3970,3970,0
20240725,100600,38359165,3970,3970,3970,3970,0
20240725,100500,38359165,3970,3955,3970,3955,15
20240725,100400,38299735,3970,3970,3970,3970,0
20240725,100300,38299735,3970,3970,3970,3970,0
20240725,100200,38299735,3970,3970,3970,3970,0
20240725,100100,38299735,3970,3970,3970,3970,0
20240725,100000,38299735,3970,3970,3970,3970,0
20240725,095900,38299735,3970,3915,3970,3915,20
20240725,095800,38221035,3925,3905,3960,3900,100
20240725,095700,37829785,3900,3975,3975,3900,192
20240725,095600,37072515,4005,4005,4005,4005,0
20240725,095500,37072515,4005,4005,4005,4005,0
20240725,095400,37072515,4005,4005,4005,4005,0
20240725,095300,37072515,4005,4005,4005,4005,0
20240725,095200,37072515,4005,4005,4005,4005,0
20240725,095100,37072515,4005,4005,4005,4005,0
20240725,095000,37072515,4005,4005,4005,4005,0
20240725,094900,37072515,4005,4005,4005,4005,0
20240725,094800,37072515,4005,4005,4005,4005,0
20240725,094700,37072515,4005,4005,4005,4005,0
20240725,094600,37072515,4005,4005,4005,4005,0
20240725,094500,37072515,4005,4005,4005,4005,428
20240725,094400,35358375,4005,3990,4005,3990,822
20240725,094300,32067790,4005,4005,4005,4005,0
20240725,094200,32067790,4005,4005,4005,4005,0
20240725,094100,32067790,4005,4005,4005,4005,0
20240725,094000,32067790,4005,4005,4005,4005,0
20240725,093900,32067790,4005,4005,4005,4005,0
20240725,093800,32067790,4005,4005,4005,4005,0
20240725,093700,32067790,4005,4005,4005,4005,0
20240725,093600,32067790,4005,4005,4005,4005,0
20240725,093500,32067790,4005,4005,4005,4005,0
20240725,093400,32067790,4005,4005,4005,4005,0
20240725,093300,32067790,4005,3995,4005,3995,714
20240725,093200,29215275,3995,3985,3995,3985,1700
20240725,093100,22425190,3985,3995,3995,3985,2
20240725,093000,22417210,3990,3990,3990,3990,1
20240725,092900,22413220,3995,3995,3995,3995,21
20240725,092800,22329325,3995,3995,3995,3995,1
20240725,092700,22325330,4000,4020,4020,4000,583
20240725,092600,19982220,4030,4030,4030,4030,0
20240725,092500,19982220,4030,4020,4030,4020,7
20240725,092400,19954070,4030,4030,4030,4025,1494
20240725,092300,13933265,4040,4030,4040,4030,3
20240725,092200,13921165,4030,4030,4030,4030,2
20240725,092100,13913105,4040,4040,4040,4040,31
20240725,092000,13787865,4030,4030,4030,4030,0
20240725,091900,13787865,4030,4030,4030,4030,0
20240725,091800,13787865,4030,4030,4030,4030,0
20240725,091700,13787865,4030,4030,4030,4030,265
20240725,091600,12719915,4030,4030,4030,4030,0
20240725,091500,12719915,4030,4030,4030,4030,0
20240725,091400,12719915,4030,4030,4030,4030,0
20240725,091300,12719915,4030,4030,4030,4030,0
20240725,091200,12719915,4030,4045,4045,4030,2167
20240725,091100,3986875,4055,4045,4055,4045,184
20240725,091000,3241675,4035,4035,4035,4035,1
20240725,090900,3237640,4035,4035,4035,4035,54
20240725,090800,3019750,4050,4050,4050,4050,0
20240725,090700,3019750,4050,4050,4050,4050,0
20240725,090600,3019750,4050,4050,4050,4050,21
20240725,090500,2934700,4050,4050,4050,4050,0
20240725,090400,2934700,4050,4050,4050,4050,0
20240725,090300,2934700,4050,4050,4050,4040,36
20240725,090200,2789190,4045,4060,4060,4045,14
20240725,090100,2732370,4060,4030,4060,4030,28
20240725,090000,2619290,4060,4095,4095,4035,641