KissMeData/155650/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,202300,306980930,4000,4000,4000,4000,3164
20240725,202200,306980930,4000,4000,4000,4000,0
20240725,202100,306980930,4000,4000,4000,4000,0
20240725,202000,306980930,4000,4000,4000,4000,0
20240725,201900,306980930,4000,4000,4000,4000,0
20240725,201800,306980930,4000,4000,4000,4000,0
20240725,201700,306980930,4000,4000,4000,4000,0
20240725,201600,306980930,4000,4000,4000,4000,0
20240725,201500,306980930,4000,4000,4000,4000,0
20240725,201400,306980930,4000,4000,4000,4000,0
20240725,201300,306980930,4000,4000,4000,4000,0
20240725,201200,306980930,4000,4000,4000,4000,0
20240725,201100,306980930,4000,4000,4000,4000,0
20240725,201000,306980930,4000,4000,4000,4000,0
20240725,200900,306980930,4000,4000,4000,4000,0
20240725,200800,306980930,4000,4000,4000,4000,0
20240725,200700,306980930,4000,4000,4000,4000,0
20240725,200600,306980930,4000,4000,4000,4000,0
20240725,200500,306980930,4000,4000,4000,4000,0
20240725,200400,306980930,4000,4000,4000,4000,0
20240725,200300,306980930,4000,4000,4000,4000,0
20240725,200200,306980930,4000,4000,4000,4000,0
20240725,200100,306980930,4000,4000,4000,4000,0
20240725,200000,306980930,4000,4000,4000,4000,0
20240725,195900,306980930,4000,4000,4000,4000,0
20240725,195800,306980930,4000,4000,4000,4000,0
20240725,195700,306980930,4000,4000,4000,4000,0
20240725,195600,306980930,4000,4000,4000,4000,0
20240725,195500,306980930,4000,4000,4000,4000,0
20240725,195400,306980930,4000,4000,4000,4000,0
20240725,195300,306980930,4000,4000,4000,4000,3164
20240725,195200,306980930,4000,4000,4000,4000,0
20240725,195100,306980930,4000,4000,4000,4000,0
20240725,195000,306980930,4000,4000,4000,4000,0
20240725,194900,306980930,4000,4000,4000,4000,0
20240725,194800,306980930,4000,4000,4000,4000,0
20240725,194700,306980930,4000,4000,4000,4000,0
20240725,194600,306980930,4000,4000,4000,4000,0
20240725,194500,306980930,4000,4000,4000,4000,0
20240725,194400,306980930,4000,4000,4000,4000,0
20240725,194300,306980930,4000,4000,4000,4000,0
20240725,194200,306980930,4000,4000,4000,4000,0
20240725,194100,306980930,4000,4000,4000,4000,0
20240725,194000,306980930,4000,4000,4000,4000,0
20240725,193900,306980930,4000,4000,4000,4000,0
20240725,193800,306980930,4000,4000,4000,4000,0
20240725,193700,306980930,4000,4000,4000,4000,0
20240725,193600,306980930,4000,4000,4000,4000,0
20240725,193500,306980930,4000,4000,4000,4000,0
20240725,193400,306980930,4000,4000,4000,4000,0
20240725,193300,306980930,4000,4000,4000,4000,0
20240725,193200,306980930,4000,4000,4000,4000,0
20240725,193100,306980930,4000,4000,4000,4000,0
20240725,193000,306980930,4000,4000,4000,4000,0
20240725,192900,306980930,4000,4000,4000,4000,0
20240725,192800,306980930,4000,4000,4000,4000,0
20240725,192700,306980930,4000,4000,4000,4000,0
20240725,192600,306980930,4000,4000,4000,4000,0
20240725,192500,306980930,4000,4000,4000,4000,0
20240725,192400,306980930,4000,4000,4000,4000,0
20240725,192300,306980930,4000,4000,4000,4000,3164
20240725,192200,306980930,4000,4000,4000,4000,0
20240725,192100,306980930,4000,4000,4000,4000,0
20240725,192000,306980930,4000,4000,4000,4000,0
20240725,191900,306980930,4000,4000,4000,4000,0
20240725,191800,306980930,4000,4000,4000,4000,0
20240725,191700,306980930,4000,4000,4000,4000,0
20240725,191600,306980930,4000,4000,4000,4000,0
20240725,191500,306980930,4000,4000,4000,4000,0
20240725,191400,306980930,4000,4000,4000,4000,0
20240725,191300,306980930,4000,4000,4000,4000,0
20240725,191200,306980930,4000,4000,4000,4000,0
20240725,191100,306980930,4000,4000,4000,4000,0
20240725,191000,306980930,4000,4000,4000,4000,0
20240725,190900,306980930,4000,4000,4000,4000,0
20240725,190800,306980930,4000,4000,4000,4000,0
20240725,190700,306980930,4000,4000,4000,4000,0
20240725,190600,306980930,4000,4000,4000,4000,0
20240725,190500,306980930,4000,4000,4000,4000,0
20240725,190400,306980930,4000,4000,4000,4000,0
20240725,190300,306980930,4000,4000,4000,4000,0
20240725,190200,306980930,4000,4000,4000,4000,0
20240725,190100,306980930,4000,4000,4000,4000,0
20240725,190000,306980930,4000,4000,4000,4000,0
20240725,185900,306980930,4000,4000,4000,4000,0
20240725,185800,306980930,4000,4000,4000,4000,0
20240725,185700,306980930,4000,4000,4000,4000,0
20240725,185600,306980930,4000,4000,4000,4000,0
20240725,185500,306980930,4000,4000,4000,4000,0
20240725,185400,306980930,4000,4000,4000,4000,0
20240725,185300,306980930,4000,4000,4000,4000,3164
20240725,185200,306980930,4000,4000,4000,4000,0
20240725,185100,306980930,4000,4000,4000,4000,0
20240725,185000,306980930,4000,4000,4000,4000,0
20240725,184900,306980930,4000,4000,4000,4000,0
20240725,184800,306980930,4000,4000,4000,4000,0
20240725,184700,306980930,4000,4000,4000,4000,0
20240725,184600,306980930,4000,4000,4000,4000,0
20240725,184500,306980930,4000,4000,4000,4000,0
20240725,184400,306980930,4000,4000,4000,4000,0
20240725,184300,306980930,4000,4000,4000,4000,0
20240725,184200,306980930,4000,4000,4000,4000,0
20240725,184100,306980930,4000,4000,4000,4000,0
20240725,184000,306980930,4000,4000,4000,4000,0
20240725,183900,306980930,4000,4000,4000,4000,0
20240725,183800,306980930,4000,4000,4000,4000,0
20240725,183700,306980930,4000,4000,4000,4000,0
20240725,183600,306980930,4000,4000,4000,4000,0
20240725,183500,306980930,4000,4000,4000,4000,0
20240725,183400,306980930,4000,4000,4000,4000,0
20240725,183300,306980930,4000,4000,4000,4000,0
20240725,183200,306980930,4000,4000,4000,4000,0
20240725,183100,306980930,4000,4000,4000,4000,0
20240725,183000,306980930,4000,4000,4000,4000,0
20240725,182900,306980930,4000,4000,4000,4000,0
20240725,182800,306980930,4000,4000,4000,4000,0
20240725,182700,306980930,4000,4000,4000,4000,0
20240725,182600,306980930,4000,4000,4000,4000,0
20240725,182500,306980930,4000,4000,4000,4000,0
20240725,182400,306980930,4000,4000,4000,4000,0
20240725,182300,306980930,4000,4000,4000,4000,3164
20240725,182200,306980930,4000,4000,4000,4000,0
20240725,182100,306980930,4000,4000,4000,4000,0
20240725,182000,306980930,4000,4000,4000,4000,0
20240725,181900,306980930,4000,4000,4000,4000,0
20240725,181800,306980930,4000,4000,4000,4000,0
20240725,181700,306980930,4000,4000,4000,4000,0
20240725,181600,306980930,4000,4000,4000,4000,0
20240725,181500,306980930,4000,4000,4000,4000,0
20240725,181400,306980930,4000,4000,4000,4000,0
20240725,181300,306980930,4000,4000,4000,4000,0
20240725,181200,306980930,4000,4000,4000,4000,0
20240725,181100,306980930,4000,4000,4000,4000,0
20240725,181000,306980930,4000,4000,4000,4000,0
20240725,180900,306980930,4000,4000,4000,4000,0
20240725,180800,306980930,4000,4000,4000,4000,0
20240725,180700,306980930,4000,4000,4000,4000,0
20240725,180600,306980930,4000,4000,4000,4000,0
20240725,180500,306980930,4000,4000,4000,4000,0
20240725,180400,306980930,4000,4000,4000,4000,0
20240725,180300,306980930,4000,4000,4000,4000,0
20240725,180200,306980930,4000,4000,4000,4000,0
20240725,180100,306980930,4000,4000,4000,4000,0
20240725,180000,306980930,4000,4000,4000,4000,0
20240725,175900,306980930,4000,4000,4000,4000,0
20240725,175800,306980930,4000,4000,4000,4000,0
20240725,175700,306980930,4000,4000,4000,4000,0
20240725,175600,306980930,4000,4000,4000,4000,0
20240725,175500,306980930,4000,4000,4000,4000,0
20240725,175400,306980930,4000,4000,4000,4000,0
20240725,175300,306980930,4000,4000,4000,4000,3164
20240725,175200,306980930,4000,4000,4000,4000,0
20240725,175100,306980930,4000,4000,4000,4000,0
20240725,175000,306980930,4000,4000,4000,4000,0
20240725,174900,306980930,4000,4000,4000,4000,0
20240725,174800,306980930,4000,4000,4000,4000,0
20240725,174700,306980930,4000,4000,4000,4000,0
20240725,174600,306980930,4000,4000,4000,4000,0
20240725,174500,306980930,4000,4000,4000,4000,0
20240725,174400,306980930,4000,4000,4000,4000,0
20240725,174300,306980930,4000,4000,4000,4000,0
20240725,174200,306980930,4000,4000,4000,4000,0
20240725,174100,306980930,4000,4000,4000,4000,0
20240725,174000,306980930,4000,4000,4000,4000,0
20240725,173900,306980930,4000,4000,4000,4000,0
20240725,173800,306980930,4000,4000,4000,4000,0
20240725,173700,306980930,4000,4000,4000,4000,0
20240725,173600,306980930,4000,4000,4000,4000,0
20240725,173500,306980930,4000,4000,4000,4000,0
20240725,173400,306980930,4000,4000,4000,4000,0
20240725,173300,306980930,4000,4000,4000,4000,0
20240725,173200,306980930,4000,4000,4000,4000,0
20240725,173100,306980930,4000,4000,4000,4000,0
20240725,173000,306980930,4000,4000,4000,4000,0
20240725,172900,306980930,4000,4000,4000,4000,0
20240725,172800,306980930,4000,4000,4000,4000,0
20240725,172700,306980930,4000,4000,4000,4000,0
20240725,172600,306980930,4000,4000,4000,4000,0
20240725,172500,306980930,4000,4000,4000,4000,0
20240725,172400,306980930,4000,4000,4000,4000,0
20240725,172300,306980930,4000,4000,4000,4000,3164
20240725,172200,306980930,4000,4000,4000,4000,0
20240725,172100,306980930,4000,4000,4000,4000,0
20240725,172000,306980930,4000,4000,4000,4000,0
20240725,171900,306980930,4000,4000,4000,4000,0
20240725,171800,306980930,4000,4000,4000,4000,0
20240725,171700,306980930,4000,4000,4000,4000,0
20240725,171600,306980930,4000,4000,4000,4000,0
20240725,171500,306980930,4000,4000,4000,4000,0
20240725,171400,306980930,4000,4000,4000,4000,0
20240725,171300,306980930,4000,4000,4000,4000,0
20240725,171200,306980930,4000,4000,4000,4000,0
20240725,171100,306980930,4000,4000,4000,4000,0
20240725,171000,306980930,4000,4000,4000,4000,0
20240725,170900,306980930,4000,4000,4000,4000,0
20240725,170800,306980930,4000,4000,4000,4000,0
20240725,170700,306980930,4000,4000,4000,4000,0
20240725,170600,306980930,4000,4000,4000,4000,0
20240725,170500,306980930,4000,4000,4000,4000,0
20240725,170400,306980930,4000,4000,4000,4000,0
20240725,170300,306980930,4000,4000,4000,4000,0
20240725,170200,306980930,4000,4000,4000,4000,0
20240725,170100,306980930,4000,4000,4000,4000,0
20240725,170000,306980930,4000,4000,4000,4000,0
20240725,165900,306980930,4000,4000,4000,4000,0
20240725,165800,306980930,4000,4000,4000,4000,0
20240725,165700,306980930,4000,4000,4000,4000,0
20240725,165600,306980930,4000,4000,4000,4000,0
20240725,165500,306980930,4000,4000,4000,4000,0
20240725,165400,306980930,4000,4000,4000,4000,0
20240725,165300,306980930,4000,4000,4000,4000,3164
20240725,165200,306980930,4000,4000,4000,4000,0
20240725,165100,306980930,4000,4000,4000,4000,0
20240725,165000,306980930,4000,4000,4000,4000,0
20240725,164900,306980930,4000,4000,4000,4000,0
20240725,164800,306980930,4000,4000,4000,4000,0
20240725,164700,306980930,4000,4000,4000,4000,0
20240725,164600,306980930,4000,4000,4000,4000,0
20240725,164500,306980930,4000,4000,4000,4000,0
20240725,164400,306980930,4000,4000,4000,4000,0
20240725,164300,306980930,4000,4000,4000,4000,0
20240725,164200,306980930,4000,4000,4000,4000,0
20240725,164100,306980930,4000,4000,4000,4000,0
20240725,164000,306980930,4000,4000,4000,4000,0
20240725,163900,306980930,4000,4000,4000,4000,0
20240725,163800,306980930,4000,4000,4000,4000,0
20240725,163700,306980930,4000,4000,4000,4000,0
20240725,163600,306980930,4000,4000,4000,4000,0
20240725,163500,306980930,4000,4000,4000,4000,0
20240725,163400,306980930,4000,4000,4000,4000,0
20240725,163300,306980930,4000,4000,4000,4000,0
20240725,163200,306980930,4000,4000,4000,4000,0
20240725,163100,306980930,4000,4000,4000,4000,0
20240725,163000,306980930,4000,4000,4000,4000,0
20240725,162900,306980930,4000,4000,4000,4000,0
20240725,162800,306980930,4000,4000,4000,4000,0
20240725,162700,306980930,4000,4000,4000,4000,0
20240725,162600,306980930,4000,4000,4000,4000,0
20240725,162500,306980930,4000,4000,4000,4000,0
20240725,162400,306980930,4000,4000,4000,4000,0
20240725,162300,306980930,4000,4000,4000,4000,3164
20240725,162200,306980930,4000,4000,4000,4000,0
20240725,162100,306980930,4000,4000,4000,4000,0
20240725,162000,306980930,4000,4000,4000,4000,0
20240725,161900,306980930,4000,4000,4000,4000,0
20240725,161800,306980930,4000,4000,4000,4000,0
20240725,161700,306980930,4000,4000,4000,4000,0
20240725,161600,306980930,4000,4000,4000,4000,0
20240725,161500,306980930,4000,4000,4000,4000,0
20240725,161400,306980930,4000,4000,4000,4000,0
20240725,161300,306980930,4000,4000,4000,4000,0
20240725,161200,306980930,4000,4000,4000,4000,0
20240725,161100,306980930,4000,4000,4000,4000,0
20240725,161000,306980930,4000,4000,4000,4000,0
20240725,160900,306980930,4000,4000,4000,4000,0
20240725,160800,306980930,4000,4000,4000,4000,0
20240725,160700,306980930,4000,4000,4000,4000,0
20240725,160600,306980930,4000,4000,4000,4000,0
20240725,160500,306980930,4000,4000,4000,4000,0
20240725,160400,306980930,4000,4000,4000,4000,0
20240725,160300,306980930,4000,4000,4000,4000,0
20240725,160200,306980930,4000,4000,4000,4000,0
20240725,160100,306980930,4000,4000,4000,4000,0
20240725,160000,306980930,4000,4000,4000,4000,0
20240725,155900,306980930,4000,4000,4000,4000,0
20240725,155800,306980930,4000,4000,4000,4000,0
20240725,155700,306980930,4000,4000,4000,4000,0
20240725,155600,306980930,4000,4000,4000,4000,0
20240725,155500,306980930,4000,4000,4000,4000,0
20240725,155400,306980930,4000,4000,4000,4000,0
20240725,155300,306980930,4000,4000,4000,4000,3164
20240725,155200,306980930,4000,4000,4000,4000,0
20240725,155100,306980930,4000,4000,4000,4000,0
20240725,155000,306980930,4000,4000,4000,4000,0
20240725,154900,306980930,4000,4000,4000,4000,0
20240725,154800,306980930,4000,4000,4000,4000,0
20240725,154700,306980930,4000,4000,4000,4000,0
20240725,154600,306980930,4000,4000,4000,4000,0
20240725,154500,306980930,4000,4000,4000,4000,0
20240725,154400,306980930,4000,4000,4000,4000,0
20240725,154300,306980930,4000,4000,4000,4000,0
20240725,154200,306980930,4000,4000,4000,4000,0
20240725,154100,306980930,4000,4000,4000,4000,0
20240725,154000,306980930,4000,4000,4000,4000,0
20240725,153900,306980930,4000,4000,4000,4000,0
20240725,153800,306980930,4000,4000,4000,4000,0
20240725,153700,306980930,4000,4000,4000,4000,0
20240725,153600,306980930,4000,4000,4000,4000,0
20240725,153500,306980930,4000,4000,4000,4000,0
20240725,153400,306980930,4000,4000,4000,4000,0
20240725,153300,306980930,4000,4000,4000,4000,0
20240725,153200,306980930,4000,4000,4000,4000,0
20240725,153100,306980930,4000,4000,4000,4000,0
20240725,153000,306980930,4000,4000,4000,4000,3164
20240725,152900,294324930,4000,4000,4000,4000,0
20240725,152800,294324930,4000,4000,4000,4000,0
20240725,152700,294324930,4000,4000,4000,4000,0
20240725,152600,294324930,4000,4000,4000,4000,0
20240725,152500,294324930,4000,4000,4000,4000,0
20240725,152400,294324930,4000,4000,4000,4000,0
20240725,152300,294324930,4000,4000,4000,4000,0
20240725,152200,294324930,4000,4000,4000,4000,0
20240725,152100,294324930,4000,4000,4000,4000,0
20240725,152000,294324930,4000,4000,4000,4000,0
20240725,151900,294324930,4000,4000,4000,3985,5
20240725,151800,294304975,4000,3985,4000,3985,23
20240725,151700,294213305,4000,4000,4000,4000,1
20240725,151600,294209305,3985,4000,4000,3985,21
20240725,151500,294125380,4000,4000,4000,4000,0
20240725,151400,294125380,4000,4000,4000,4000,0
20240725,151300,294125380,4000,4000,4000,4000,1
20240725,151200,294121380,3985,3985,3985,3985,8
20240725,151100,294089500,4000,4000,4000,4000,0
20240725,151000,294089500,4000,4000,4000,4000,0
20240725,150900,294089500,4000,4000,4000,4000,0
20240725,150800,294089500,4000,4000,4000,4000,1
20240725,150700,294085500,4000,4000,4000,4000,0
20240725,150600,294085500,4000,4000,4000,4000,101
20240725,150500,293681500,3980,3980,3980,3980,0
20240725,150400,293681500,3980,3990,4000,3980,1736
20240725,150300,286761190,3990,3990,3990,3990,1
20240725,150200,286757200,3980,3995,3995,3980,1100
20240725,150100,282372670,3995,3995,3995,3995,115
20240725,150000,281913245,4000,4000,4000,4000,1
20240725,145900,281909245,3995,3995,3995,3995,0
20240725,145800,281909245,3995,3995,3995,3995,0
20240725,145700,281909245,3995,3995,3995,3995,0
20240725,145600,281909245,3995,3995,3995,3995,0
20240725,145500,281909245,3995,3995,3995,3995,40
20240725,145400,281749445,4000,4000,4000,4000,100
20240725,145300,281349445,4005,4005,4005,4005,0
20240725,145200,281349445,4005,4005,4005,4005,1
20240725,145100,281345440,3995,3995,3995,3995,0
20240725,145000,281345440,3995,4005,4005,3995,101
20240725,144900,280941935,3995,4000,4000,3995,74
20240725,144800,280646055,4000,3995,4000,3995,1302
20240725,144700,275438235,4000,4000,4000,4000,468
20240725,144600,273566235,4000,4000,4000,4000,0
20240725,144500,273566235,4000,4000,4000,4000,80
20240725,144400,273246235,4000,4000,4000,4000,0
20240725,144300,273246235,4000,4000,4000,4000,4
20240725,144200,273230235,4010,4010,4010,4010,0
20240725,144100,273230235,4010,4010,4010,4010,0
20240725,144000,273230235,4010,4010,4010,4010,0
20240725,143900,273230235,4010,4010,4010,4010,2
20240725,143800,273222215,4005,4005,4005,4005,511
20240725,143700,271175660,4000,4000,4000,4000,0
20240725,143600,271175660,4000,4000,4000,4000,500
20240725,143500,269175660,4000,4000,4000,4000,605
20240725,143400,266755660,4000,4000,4000,4000,1
20240725,143300,266751660,4000,4000,4000,4000,0
20240725,143200,266751660,4000,4000,4000,4000,0
20240725,143100,266751660,4000,4000,4000,4000,0
20240725,143000,266751660,4000,4000,4000,4000,0
20240725,142900,266751660,4000,4000,4000,4000,0
20240725,142800,266751660,4000,4000,4000,4000,50
20240725,142700,266551660,4010,4010,4010,4010,0
20240725,142600,266551660,4010,4010,4010,4010,0
20240725,142500,266551660,4010,4010,4010,4010,0
20240725,142400,266551660,4010,4010,4010,4010,0
20240725,142300,266551660,4010,4010,4010,4010,0
20240725,142200,266551660,4010,4010,4010,4010,0
20240725,142100,266551660,4010,4010,4010,4010,0
20240725,142000,266551660,4010,4010,4010,4010,1
20240725,141900,266547650,3990,3990,3990,3990,0
20240725,141800,266547650,3990,3990,3990,3990,0
20240725,141700,266547650,3990,4000,4000,3990,1000
20240725,141600,262556930,4000,4000,4000,4000,0
20240725,141500,262556930,4000,4000,4000,4000,29
20240725,141400,262440930,4005,4005,4005,4005,0
20240725,141300,262440930,4005,4005,4005,4005,1397
20240725,141200,256845945,4005,4005,4005,4005,1
20240725,141100,256841940,3990,3990,3990,3990,0
20240725,141000,256841940,3990,3990,3990,3990,0
20240725,140900,256841940,3990,3990,3990,3990,0
20240725,140800,256841940,3990,3990,3990,3990,0
20240725,140700,256841940,3990,3990,3990,3990,600
20240725,140600,254447940,3995,3995,3995,3995,0
20240725,140500,254447940,3995,4000,4000,3995,623
20240725,140400,251956715,4000,4000,4000,4000,0
20240725,140300,251956715,4000,4000,4000,4000,33
20240725,140200,251824715,4005,4005,4005,4005,0
20240725,140100,251824715,4005,4005,4005,4005,2
20240725,140000,251816705,4005,4005,4005,4005,0
20240725,135900,251816705,4005,4005,4005,4005,0
20240725,135800,251816705,4005,4005,4005,4005,0
20240725,135700,251816705,4005,4005,4005,4005,3
20240725,135600,251804690,4015,4015,4015,4015,0
20240725,135500,251804690,4015,4015,4015,4015,0
20240725,135400,251804690,4015,4015,4015,4015,0
20240725,135300,251804690,4015,4015,4015,4015,0
20240725,135200,251804690,4015,4015,4015,4015,0
20240725,135100,251804690,4015,4015,4015,4015,0
20240725,135000,251804690,4015,4015,4015,4015,0
20240725,134900,251804690,4015,4015,4015,4015,1
20240725,134800,251800675,4015,4015,4015,4015,0
20240725,134700,251800675,4015,4015,4015,4015,0
20240725,134600,251800675,4015,4015,4015,4015,1
20240725,134500,251796660,4005,4005,4005,4005,0
20240725,134400,251796660,4005,4005,4005,4005,0
20240725,134300,251796660,4005,4005,4005,4005,0
20240725,134200,251796660,4005,4005,4005,4005,0
20240725,134100,251796660,4005,4005,4005,4005,0
20240725,134000,251796660,4005,4005,4005,4005,0
20240725,133900,251796660,4005,4005,4005,4005,0
20240725,133800,251796660,4005,4005,4005,4005,300
20240725,133700,250595160,4010,4010,4010,4010,0
20240725,133600,250595160,4010,4005,4010,4005,1183
20240725,133500,245851830,4005,4005,4005,4005,0
20240725,133400,245851830,4005,4005,4005,4005,0
20240725,133300,245851830,4005,4005,4005,4005,99
20240725,133200,245455335,3995,3995,3995,3995,6
20240725,133100,245431365,4005,4005,4005,4005,0
20240725,133000,245431365,4005,4005,4005,4005,1
20240725,132900,245427360,4000,4000,4000,4000,979
20240725,132800,241511360,4000,4000,4000,4000,1
20240725,132700,241507360,4000,4000,4000,4000,14
20240725,132600,241451360,4000,4000,4000,4000,0
20240725,132500,241451360,4000,4000,4000,4000,0
20240725,132400,241451360,4000,4000,4000,4000,0
20240725,132300,241451360,4000,4000,4000,4000,0
20240725,132200,241451360,4000,4000,4000,4000,0
20240725,132100,241451360,4000,4000,4000,4000,500
20240725,132000,239451360,4000,4000,4000,4000,0
20240725,131900,239451360,4000,4000,4000,4000,0
20240725,131800,239451360,4000,4000,4000,4000,0
20240725,131700,239451360,4000,4000,4000,4000,0
20240725,131600,239451360,4000,4000,4000,4000,0
20240725,131500,239451360,4000,4000,4000,4000,2
20240725,131400,239443360,3995,3995,3995,3995,26
20240725,131300,239339490,4000,4010,4010,4000,301
20240725,131200,238133490,4010,4010,4010,4010,0
20240725,131100,238133490,4010,4010,4010,4010,0
20240725,131000,238133490,4010,4010,4010,4010,0
20240725,130900,238133490,4010,4010,4010,4010,0
20240725,130800,238133490,4010,3995,4010,3995,1072
20240725,130700,233850835,4010,4010,4010,4010,0
20240725,130600,233850835,4010,4010,4010,4010,1
20240725,130500,233846825,4000,4000,4000,4000,28
20240725,130400,233734825,4000,4000,4000,4000,29
20240725,130300,233618825,4010,4010,4010,4010,0
20240725,130200,233618825,4010,4010,4010,4010,0
20240725,130100,233618825,4010,4010,4010,4010,0
20240725,130000,233618825,4010,4010,4010,4010,2
20240725,125900,233610805,4010,4010,4010,4010,0
20240725,125800,233610805,4010,4010,4010,4010,0
20240725,125700,233610805,4010,4010,4010,4010,0
20240725,125600,233610805,4010,4010,4010,4010,1
20240725,125500,233606795,3990,3990,3990,3990,0
20240725,125400,233606795,3990,4010,4010,3990,892
20240725,125300,230046885,4000,4000,4000,4000,0
20240725,125200,230046885,4000,4005,4005,4000,583
20240725,125100,227712820,4010,4010,4010,4010,0
20240725,125000,227712820,4010,4010,4010,4010,0
20240725,124900,227712820,4010,4010,4010,4010,0
20240725,124800,227712820,4010,4010,4010,4010,0
20240725,124700,227712820,4010,4010,4010,4010,0
20240725,124600,227712820,4010,4010,4010,4010,45
20240725,124500,227532370,4010,4010,4010,4010,1
20240725,124400,227528360,4000,4000,4000,4000,0
20240725,124300,227528360,4000,4000,4000,4000,343
20240725,124200,226156360,4000,4005,4005,4000,3256
20240725,124100,213127185,4025,4025,4025,4025,0
20240725,124000,213127185,4025,4025,4025,4025,0
20240725,123900,213127185,4025,4015,4025,4015,891
20240725,123800,209547535,4015,4015,4015,4015,0
20240725,123700,209547535,4015,4010,4015,4010,48
20240725,123600,209355050,4000,4000,4000,4000,177
20240725,123500,208647050,4000,4000,4000,4000,131
20240725,123400,208123050,4000,4000,4000,4000,64
20240725,123300,207867050,4000,4000,4000,4000,80
20240725,123200,207547050,4000,4000,4000,4000,0
20240725,123100,207547050,4000,4000,4000,4000,209
20240725,123000,206711050,4010,4010,4010,4010,0
20240725,122900,206711050,4010,4010,4010,4010,1
20240725,122800,206707040,4000,4000,4010,4000,443
20240725,122700,204932835,4000,4000,4000,4000,61
20240725,122600,204688835,4000,4000,4000,4000,0
20240725,122500,204688835,4000,4000,4000,4000,0
20240725,122400,204688835,4000,4000,4000,4000,0
20240725,122300,204688835,4000,4000,4000,4000,0
20240725,122200,204688835,4000,4000,4000,4000,0
20240725,122100,204688835,4000,4000,4000,4000,0
20240725,122000,204688835,4000,4000,4000,4000,2
20240725,121900,204680835,4000,4000,4000,4000,0
20240725,121800,204680835,4000,4000,4000,4000,0
20240725,121700,204680835,4000,4000,4000,4000,0
20240725,121600,204680835,4000,4000,4000,4000,0
20240725,121500,204680835,4000,4000,4000,4000,0
20240725,121400,204680835,4000,4000,4000,4000,0
20240725,121300,204680835,4000,4000,4000,4000,0
20240725,121200,204680835,4000,3995,4000,3985,254
20240725,121100,203667785,4005,4005,4005,4005,0
20240725,121000,203667785,4005,4005,4005,4005,0
20240725,120900,203667785,4005,4005,4005,4005,0
20240725,120800,203667785,4005,4005,4005,4005,0
20240725,120700,203667785,4005,4005,4005,4005,0
20240725,120600,203667785,4005,4005,4005,4005,0
20240725,120500,203667785,4005,4005,4005,4005,0
20240725,120400,203667785,4005,4005,4005,4005,0
20240725,120300,203667785,4005,4005,4005,4005,0
20240725,120200,203667785,4005,4005,4005,4005,0
20240725,120100,203667785,4005,4005,4005,4005,0
20240725,120000,203667785,4005,4005,4005,4005,0
20240725,115900,203667785,4005,4005,4005,4005,0
20240725,115800,203667785,4005,4005,4005,4005,0
20240725,115700,203667785,4005,4005,4005,4005,0
20240725,115600,203667785,4005,4005,4005,4005,1
20240725,115500,203663780,3990,3995,3995,3990,406
20240725,115400,202041955,4000,4000,4000,4000,0
20240725,115300,202041955,4000,4000,4000,4000,0
20240725,115200,202041955,4000,4000,4000,4000,3
20240725,115100,202029955,4010,4010,4010,4010,0
20240725,115000,202029955,4010,4010,4010,4010,0
20240725,114900,202029955,4010,4010,4010,4010,0
20240725,114800,202029955,4010,4010,4010,4010,0
20240725,114700,202029955,4010,4010,4010,4010,0
20240725,114600,202029955,4010,4010,4010,4010,0
20240725,114500,202029955,4010,4010,4010,4010,0
20240725,114400,202029955,4010,4010,4010,4010,10
20240725,114300,201989855,4000,4000,4000,4000,1
20240725,114200,201985855,4000,4000,4000,4000,0
20240725,114100,201985855,4000,4000,4000,4000,1
20240725,114000,201981855,4000,4000,4000,4000,0
20240725,113900,201981855,4000,4000,4000,4000,0
20240725,113800,201981855,4000,4010,4010,4000,60
20240725,113700,201741845,4005,4005,4005,4005,0
20240725,113600,201741845,4005,4005,4005,4005,0
20240725,113500,201741845,4005,4005,4005,4005,13
20240725,113400,201689780,4015,4015,4015,4015,0
20240725,113300,201689780,4015,4015,4015,4015,0
20240725,113200,201689780,4015,4015,4015,4015,0
20240725,113100,201689780,4015,4010,4015,4010,87
20240725,113000,201340905,4010,4010,4010,4010,29
20240725,112900,201224615,4020,4020,4020,4020,50
20240725,112800,201023615,4020,4020,4020,4020,15
20240725,112700,200963315,4020,4020,4020,4020,0
20240725,112600,200963315,4020,4020,4020,4020,0
20240725,112500,200963315,4020,4020,4020,4020,0
20240725,112400,200963315,4020,4020,4020,4020,0
20240725,112300,200963315,4020,4020,4020,4020,0
20240725,112200,200963315,4020,4020,4020,4020,0
20240725,112100,200963315,4020,4015,4020,4015,167
20240725,112000,200292805,4015,4015,4015,4015,0
20240725,111900,200292805,4015,4015,4015,4015,0
20240725,111800,200292805,4015,4015,4015,4015,0
20240725,111700,200292805,4015,4000,4015,4000,108
20240725,111600,199860300,4010,4010,4010,4010,0
20240725,111500,199860300,4010,4010,4010,4010,0
20240725,111400,199860300,4010,4010,4010,4010,0
20240725,111300,199860300,4010,4000,4015,3975,93
20240725,111200,199488335,4000,4000,4000,4000,0
20240725,111100,199488335,4000,4000,4000,4000,0
20240725,111000,199488335,4000,4000,4000,4000,0
20240725,110900,199488335,4000,3990,4000,3985,933
20240725,110800,195765715,3985,3970,3985,3970,11
20240725,110700,195721895,3950,4000,4000,3950,7016
20240725,110600,167915640,4030,4030,4030,4030,0
20240725,110500,167915640,4030,4030,4030,4030,0
20240725,110400,167915640,4030,4030,4030,4030,0
20240725,110300,167915640,4030,4030,4030,4030,0
20240725,110200,167915640,4030,4030,4030,4030,0
20240725,110100,167915640,4030,4030,4030,4030,0
20240725,110000,167915640,4030,4030,4030,4030,9
20240725,105900,167879370,4035,4035,4035,4035,0
20240725,105800,167879370,4035,4035,4035,4035,0
20240725,105700,167879370,4035,4035,4035,4035,0
20240725,105600,167879370,4035,4035,4035,4035,0
20240725,105500,167879370,4035,4035,4035,4035,0
20240725,105400,167879370,4035,4035,4035,4035,0
20240725,105300,167879370,4035,4035,4035,4035,0
20240725,105200,167879370,4035,4035,4035,4035,0
20240725,105100,167879370,4035,4035,4035,4035,0
20240725,105000,167879370,4035,4035,4035,4035,0
20240725,104900,167879370,4035,4035,4035,4035,0
20240725,104800,167879370,4035,4035,4035,4035,0
20240725,104700,167879370,4035,4035,4035,4035,0
20240725,104600,167879370,4035,4035,4035,4035,0
20240725,104500,167879370,4035,4035,4035,4035,0
20240725,104400,167879370,4035,4025,4035,4025,38
20240725,104300,167726310,4030,4020,4030,4020,410
20240725,104200,166077585,4025,4015,4025,4015,324
20240725,104100,164775600,4010,4000,4010,4000,323
20240725,104000,163483425,4005,4005,4005,4005,0
20240725,103900,163483425,4005,4000,4005,3995,28
20240725,103800,163371505,4015,4015,4015,4015,0
20240725,103700,163371505,4015,4015,4015,4015,0
20240725,103600,163371505,4015,4015,4015,4015,0
20240725,103500,163371505,4015,4015,4015,4015,0
20240725,103400,163371505,4015,4015,4015,4015,0
20240725,103300,163371505,4015,4010,4015,4010,1011
20240725,103200,159317390,4010,4010,4010,4010,12
20240725,103100,159269270,4010,4010,4010,4010,4
20240725,103000,159253230,4010,4010,4010,4010,1
20240725,102900,159249220,3995,3995,3995,3995,1134
20240725,102800,154718890,4015,4015,4015,4015,0
20240725,102700,154718890,4015,4005,4015,4005,53
20240725,102600,154506555,4000,3990,4000,3985,71
20240725,102500,154223390,4015,4015,4015,4015,1
20240725,102400,154219375,3990,3990,3990,3990,0
20240725,102300,154219375,3990,3990,3990,3990,0
20240725,102200,154219375,3990,3990,3990,3990,0
20240725,102100,154219375,3990,3990,3990,3990,0
20240725,102000,154219375,3990,3990,3990,3990,31
20240725,101900,154095685,4025,4025,4025,4025,0
20240725,101800,154095685,4025,4025,4025,4025,0
20240725,101700,154095685,4025,4025,4025,4025,0
20240725,101600,154095685,4025,4025,4025,4025,0
20240725,101500,154095685,4025,4025,4025,4025,0
20240725,101400,154095685,4025,4025,4025,4025,0
20240725,101300,154095685,4025,4025,4025,4025,0
20240725,101200,154095685,4025,4025,4025,4025,0
20240725,101100,154095685,4025,4025,4025,4025,1
20240725,101000,154091660,4030,4010,4030,4010,80
20240725,100900,153770725,4015,4015,4015,4015,1
20240725,100800,153766710,4010,4000,4010,4000,924
20240725,100700,150065940,4005,4005,4005,4005,0
20240725,100600,150065940,4005,3985,4005,3985,226
20240725,100500,149164940,4005,4005,4005,4005,0
20240725,100400,149164940,4005,4000,4005,3970,293
20240725,100300,147997625,4000,4000,4000,4000,0
20240725,100200,147997625,4000,4000,4000,4000,0
20240725,100100,147997625,4000,3995,4000,3995,1029
20240725,100000,143886760,4000,4000,4000,4000,2
20240725,095900,143878760,4000,4000,4000,3975,16
20240725,095800,143815060,3975,3980,3980,3975,80
20240725,095700,143497050,4000,4000,4000,4000,1
20240725,095600,143493050,3975,3975,3975,3975,0
20240725,095500,143493050,3975,3985,3985,3975,1600
20240725,095400,137127280,4000,3980,4000,3980,28
20240725,095300,137015820,4005,3985,4005,3980,192
20240725,095200,136250625,3985,3985,3985,3985,0
20240725,095100,136250625,3985,3985,3985,3985,1
20240725,095000,136246640,3980,3975,3980,3975,370
20240725,094900,134774650,3985,3980,3985,3980,272
20240725,094800,133691100,3975,3955,3975,3945,3340
20240725,094700,120465390,3995,3990,4000,3950,216
20240725,094600,119609415,3980,3985,4000,3945,6938
20240725,094500,92074685,4015,4000,4015,4000,94
20240725,094400,91698670,4005,4000,4005,4000,1465
20240725,094300,85838665,4010,3985,4010,3985,233
20240725,094200,84910135,3985,4000,4015,3980,2981
20240725,094100,73035620,4030,4030,4030,4030,50
20240725,094000,72834120,4000,4010,4010,4000,2057
20240725,093900,64595545,4035,4010,4035,4005,413
20240725,093800,62939845,4040,4045,4045,4000,10450
20240725,093700,21061000,4070,4070,4070,4070,0
20240725,093600,21061000,4070,4070,4070,4070,0
20240725,093500,21061000,4070,4070,4070,4070,0
20240725,093400,21061000,4070,4070,4070,4070,0
20240725,093300,21061000,4070,4050,4070,4045,136
20240725,093200,20509275,4085,4085,4085,4085,0
20240725,093100,20509275,4085,4085,4085,4085,0
20240725,093000,20509275,4085,4085,4085,4085,0
20240725,092900,20509275,4085,4085,4085,4085,0
20240725,092800,20509275,4085,4085,4085,4085,0
20240725,092700,20509275,4085,4085,4085,4085,0
20240725,092600,20509275,4085,4085,4085,4085,0
20240725,092500,20509275,4085,4085,4085,4085,0
20240725,092400,20509275,4085,4085,4085,4085,0
20240725,092300,20509275,4085,4085,4085,4085,0
20240725,092200,20509275,4085,4085,4085,4085,0
20240725,092100,20509275,4085,4085,4085,4085,0
20240725,092000,20509275,4085,4085,4085,4085,0
20240725,091900,20509275,4085,4085,4085,4085,0
20240725,091800,20509275,4085,4085,4085,4085,0
20240725,091700,20509275,4085,4085,4085,4085,0
20240725,091600,20509275,4085,4085,4085,4085,1
20240725,091500,20505190,4080,4080,4080,4080,74
20240725,091400,20203270,4090,4060,4090,4025,389
20240725,091300,18632725,4090,4090,4090,4090,1
20240725,091200,18628635,4065,4065,4065,4065,635
20240725,091100,16047360,4065,4065,4065,4065,12
20240725,091000,15998580,4095,4090,4095,4090,49
20240725,090900,15798065,4050,4050,4050,4050,10
20240725,090800,15757565,4095,4095,4095,4095,1
20240725,090700,15753470,4070,4070,4070,4070,5
20240725,090600,15733120,4100,4100,4100,4100,0
20240725,090500,15733120,4100,4100,4100,4100,2
20240725,090400,15724920,4105,4085,4105,4085,49
20240725,090300,15524495,4040,4040,4040,4020,365
20240725,090200,14053110,4040,4045,4045,4025,1065
20240725,090100,9752650,4085,4085,4085,4085,0
20240725,090000,9752650,4085,4080,4085,4080,2390