KissMeData/083550/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194000,104604995,4995,4995,4995,4995,606
20230725,193900,104604995,4995,4995,4995,4995,0
20230725,193800,104604995,4995,4995,4995,4995,0
20230725,193700,104604995,4995,4995,4995,4995,0
20230725,193600,104604995,4995,4995,4995,4995,0
20230725,193500,104604995,4995,4995,4995,4995,0
20230725,193400,104604995,4995,4995,4995,4995,0
20230725,193300,104604995,4995,4995,4995,4995,0
20230725,193200,104604995,4995,4995,4995,4995,0
20230725,193100,104604995,4995,4995,4995,4995,0
20230725,193000,104604995,4995,4995,4995,4995,0
20230725,192900,104604995,4995,4995,4995,4995,0
20230725,192800,104604995,4995,4995,4995,4995,0
20230725,192700,104604995,4995,4995,4995,4995,0
20230725,192600,104604995,4995,4995,4995,4995,0
20230725,192500,104604995,4995,4995,4995,4995,0
20230725,192400,104604995,4995,4995,4995,4995,0
20230725,192300,104604995,4995,4995,4995,4995,0
20230725,192200,104604995,4995,4995,4995,4995,0
20230725,192100,104604995,4995,4995,4995,4995,0
20230725,192000,104604995,4995,4995,4995,4995,0
20230725,191900,104604995,4995,4995,4995,4995,0
20230725,191800,104604995,4995,4995,4995,4995,0
20230725,191700,104604995,4995,4995,4995,4995,0
20230725,191600,104604995,4995,4995,4995,4995,0
20230725,191500,104604995,4995,4995,4995,4995,0
20230725,191400,104604995,4995,4995,4995,4995,0
20230725,191300,104604995,4995,4995,4995,4995,0
20230725,191200,104604995,4995,4995,4995,4995,0
20230725,191100,104604995,4995,4995,4995,4995,0
20230725,191000,104604995,4995,4995,4995,4995,606
20230725,190900,104604995,4995,4995,4995,4995,0
20230725,190800,104604995,4995,4995,4995,4995,0
20230725,190700,104604995,4995,4995,4995,4995,0
20230725,190600,104604995,4995,4995,4995,4995,0
20230725,190500,104604995,4995,4995,4995,4995,0
20230725,190400,104604995,4995,4995,4995,4995,0
20230725,190300,104604995,4995,4995,4995,4995,0
20230725,190200,104604995,4995,4995,4995,4995,0
20230725,190100,104604995,4995,4995,4995,4995,0
20230725,190000,104604995,4995,4995,4995,4995,0
20230725,185900,104604995,4995,4995,4995,4995,0
20230725,185800,104604995,4995,4995,4995,4995,0
20230725,185700,104604995,4995,4995,4995,4995,0
20230725,185600,104604995,4995,4995,4995,4995,0
20230725,185500,104604995,4995,4995,4995,4995,0
20230725,185400,104604995,4995,4995,4995,4995,0
20230725,185300,104604995,4995,4995,4995,4995,0
20230725,185200,104604995,4995,4995,4995,4995,0
20230725,185100,104604995,4995,4995,4995,4995,0
20230725,185000,104604995,4995,4995,4995,4995,0
20230725,184900,104604995,4995,4995,4995,4995,0
20230725,184800,104604995,4995,4995,4995,4995,0
20230725,184700,104604995,4995,4995,4995,4995,0
20230725,184600,104604995,4995,4995,4995,4995,0
20230725,184500,104604995,4995,4995,4995,4995,0
20230725,184400,104604995,4995,4995,4995,4995,0
20230725,184300,104604995,4995,4995,4995,4995,0
20230725,184200,104604995,4995,4995,4995,4995,0
20230725,184100,104604995,4995,4995,4995,4995,0
20230725,184000,104604995,4995,4995,4995,4995,606
20230725,183900,104604995,4995,4995,4995,4995,0
20230725,183800,104604995,4995,4995,4995,4995,0
20230725,183700,104604995,4995,4995,4995,4995,0
20230725,183600,104604995,4995,4995,4995,4995,0
20230725,183500,104604995,4995,4995,4995,4995,0
20230725,183400,104604995,4995,4995,4995,4995,0
20230725,183300,104604995,4995,4995,4995,4995,0
20230725,183200,104604995,4995,4995,4995,4995,0
20230725,183100,104604995,4995,4995,4995,4995,0
20230725,183000,104604995,4995,4995,4995,4995,0
20230725,182900,104604995,4995,4995,4995,4995,0
20230725,182800,104604995,4995,4995,4995,4995,0
20230725,182700,104604995,4995,4995,4995,4995,0
20230725,182600,104604995,4995,4995,4995,4995,0
20230725,182500,104604995,4995,4995,4995,4995,0
20230725,182400,104604995,4995,4995,4995,4995,0
20230725,182300,104604995,4995,4995,4995,4995,0
20230725,182200,104604995,4995,4995,4995,4995,0
20230725,182100,104604995,4995,4995,4995,4995,0
20230725,182000,104604995,4995,4995,4995,4995,0
20230725,181900,104604995,4995,4995,4995,4995,0
20230725,181800,104604995,4995,4995,4995,4995,0
20230725,181700,104604995,4995,4995,4995,4995,0
20230725,181600,104604995,4995,4995,4995,4995,0
20230725,181500,104604995,4995,4995,4995,4995,0
20230725,181400,104604995,4995,4995,4995,4995,0
20230725,181300,104604995,4995,4995,4995,4995,0
20230725,181200,104604995,4995,4995,4995,4995,0
20230725,181100,104604995,4995,4995,4995,4995,0
20230725,181000,104604995,4995,4995,4995,4995,606
20230725,180900,104604995,4995,4995,4995,4995,0
20230725,180800,104604995,4995,4995,4995,4995,0
20230725,180700,104604995,4995,4995,4995,4995,0
20230725,180600,104604995,4995,4995,4995,4995,0
20230725,180500,104604995,4995,4995,4995,4995,0
20230725,180400,104604995,4995,4995,4995,4995,0
20230725,180300,104604995,4995,4995,4995,4995,0
20230725,180200,104604995,4995,4995,4995,4995,0
20230725,180100,104604995,4995,4995,4995,4995,0
20230725,180000,104604995,4995,4995,4995,4995,0
20230725,175900,104604995,4995,4995,4995,4995,0
20230725,175800,104604995,4995,4995,4995,4995,0
20230725,175700,104604995,4995,4995,4995,4995,0
20230725,175600,104604995,4995,4995,4995,4995,0
20230725,175500,104604995,4995,4995,4995,4995,0
20230725,175400,104604995,4995,4995,4995,4995,0
20230725,175300,104604995,4995,4995,4995,4995,0
20230725,175200,104604995,4995,4995,4995,4995,0
20230725,175100,104604995,4995,4995,4995,4995,0
20230725,175000,104604995,4995,4995,4995,4995,0
20230725,174900,104604995,4995,4995,4995,4995,0
20230725,174800,104604995,4995,4995,4995,4995,0
20230725,174700,104604995,4995,4995,4995,4995,0
20230725,174600,104604995,4995,4995,4995,4995,0
20230725,174500,104604995,4995,4995,4995,4995,0
20230725,174400,104604995,4995,4995,4995,4995,0
20230725,174300,104604995,4995,4995,4995,4995,0
20230725,174200,104604995,4995,4995,4995,4995,0
20230725,174100,104604995,4995,4995,4995,4995,0
20230725,174000,104604995,4995,4995,4995,4995,606
20230725,173900,104604995,4995,4995,4995,4995,0
20230725,173800,104604995,4995,4995,4995,4995,0
20230725,173700,104604995,4995,4995,4995,4995,0
20230725,173600,104604995,4995,4995,4995,4995,0
20230725,173500,104604995,4995,4995,4995,4995,0
20230725,173400,104604995,4995,4995,4995,4995,0
20230725,173300,104604995,4995,4995,4995,4995,0
20230725,173200,104604995,4995,4995,4995,4995,0
20230725,173100,104604995,4995,4995,4995,4995,0
20230725,173000,104604995,4995,4995,4995,4995,0
20230725,172900,104604995,4995,4995,4995,4995,0
20230725,172800,104604995,4995,4995,4995,4995,0
20230725,172700,104604995,4995,4995,4995,4995,0
20230725,172600,104604995,4995,4995,4995,4995,0
20230725,172500,104604995,4995,4995,4995,4995,0
20230725,172400,104604995,4995,4995,4995,4995,0
20230725,172300,104604995,4995,4995,4995,4995,0
20230725,172200,104604995,4995,4995,4995,4995,0
20230725,172100,104604995,4995,4995,4995,4995,0
20230725,172000,104604995,4995,4995,4995,4995,0
20230725,171900,104604995,4995,4995,4995,4995,0
20230725,171800,104604995,4995,4995,4995,4995,0
20230725,171700,104604995,4995,4995,4995,4995,0
20230725,171600,104604995,4995,4995,4995,4995,0
20230725,171500,104604995,4995,4995,4995,4995,0
20230725,171400,104604995,4995,4995,4995,4995,0
20230725,171300,104604995,4995,4995,4995,4995,0
20230725,171200,104604995,4995,4995,4995,4995,0
20230725,171100,104604995,4995,4995,4995,4995,0
20230725,171000,104604995,4995,4995,4995,4995,606
20230725,170900,104604995,4995,4995,4995,4995,0
20230725,170800,104604995,4995,4995,4995,4995,0
20230725,170700,104604995,4995,4995,4995,4995,0
20230725,170600,104604995,4995,4995,4995,4995,0
20230725,170500,104604995,4995,4995,4995,4995,0
20230725,170400,104604995,4995,4995,4995,4995,0
20230725,170300,104604995,4995,4995,4995,4995,0
20230725,170200,104604995,4995,4995,4995,4995,0
20230725,170100,104604995,4995,4995,4995,4995,0
20230725,170000,104604995,4995,4995,4995,4995,0
20230725,165900,104604995,4995,4995,4995,4995,0
20230725,165800,104604995,4995,4995,4995,4995,0
20230725,165700,104604995,4995,4995,4995,4995,0
20230725,165600,104604995,4995,4995,4995,4995,0
20230725,165500,104604995,4995,4995,4995,4995,0
20230725,165400,104604995,4995,4995,4995,4995,0
20230725,165300,104604995,4995,4995,4995,4995,0
20230725,165200,104604995,4995,4995,4995,4995,0
20230725,165100,104604995,4995,4995,4995,4995,0
20230725,165000,104604995,4995,4995,4995,4995,0
20230725,164900,104604995,4995,4995,4995,4995,0
20230725,164800,104604995,4995,4995,4995,4995,0
20230725,164700,104604995,4995,4995,4995,4995,0
20230725,164600,104604995,4995,4995,4995,4995,0
20230725,164500,104604995,4995,4995,4995,4995,0
20230725,164400,104604995,4995,4995,4995,4995,0
20230725,164300,104604995,4995,4995,4995,4995,0
20230725,164200,104604995,4995,4995,4995,4995,0
20230725,164100,104604995,4995,4995,4995,4995,0
20230725,164000,104604995,4995,4995,4995,4995,606
20230725,163900,104604995,4995,4995,4995,4995,0
20230725,163800,104604995,4995,4995,4995,4995,0
20230725,163700,104604995,4995,4995,4995,4995,0
20230725,163600,104604995,4995,4995,4995,4995,0
20230725,163500,104604995,4995,4995,4995,4995,0
20230725,163400,104604995,4995,4995,4995,4995,0
20230725,163300,104604995,4995,4995,4995,4995,0
20230725,163200,104604995,4995,4995,4995,4995,0
20230725,163100,104604995,4995,4995,4995,4995,0
20230725,163000,104604995,4995,4995,4995,4995,0
20230725,162900,104604995,4995,4995,4995,4995,0
20230725,162800,104604995,4995,4995,4995,4995,0
20230725,162700,104604995,4995,4995,4995,4995,0
20230725,162600,104604995,4995,4995,4995,4995,0
20230725,162500,104604995,4995,4995,4995,4995,0
20230725,162400,104604995,4995,4995,4995,4995,0
20230725,162300,104604995,4995,4995,4995,4995,0
20230725,162200,104604995,4995,4995,4995,4995,0
20230725,162100,104604995,4995,4995,4995,4995,0
20230725,162000,104604995,4995,4995,4995,4995,0
20230725,161900,104604995,4995,4995,4995,4995,0
20230725,161800,104604995,4995,4995,4995,4995,0
20230725,161700,104604995,4995,4995,4995,4995,0
20230725,161600,104604995,4995,4995,4995,4995,0
20230725,161500,104604995,4995,4995,4995,4995,0
20230725,161400,104604995,4995,4995,4995,4995,0
20230725,161300,104604995,4995,4995,4995,4995,0
20230725,161200,104604995,4995,4995,4995,4995,0
20230725,161100,104604995,4995,4995,4995,4995,0
20230725,161000,104604995,4995,4995,4995,4995,606
20230725,160900,104604995,4995,4995,4995,4995,0
20230725,160800,104604995,4995,4995,4995,4995,0
20230725,160700,104604995,4995,4995,4995,4995,0
20230725,160600,104604995,4995,4995,4995,4995,0
20230725,160500,104604995,4995,4995,4995,4995,0
20230725,160400,104604995,4995,4995,4995,4995,0
20230725,160300,104604995,4995,4995,4995,4995,0
20230725,160200,104604995,4995,4995,4995,4995,0
20230725,160100,104604995,4995,4995,4995,4995,0
20230725,160000,104604995,4995,4995,4995,4995,0
20230725,155900,104604995,4995,4995,4995,4995,0
20230725,155800,104604995,4995,4995,4995,4995,0
20230725,155700,104604995,4995,4995,4995,4995,0
20230725,155600,104604995,4995,4995,4995,4995,0
20230725,155500,104604995,4995,4995,4995,4995,0
20230725,155400,104604995,4995,4995,4995,4995,0
20230725,155300,104604995,4995,4995,4995,4995,0
20230725,155200,104604995,4995,4995,4995,4995,0
20230725,155100,104604995,4995,4995,4995,4995,0
20230725,155000,104604995,4995,4995,4995,4995,0
20230725,154900,104604995,4995,4995,4995,4995,0
20230725,154800,104604995,4995,4995,4995,4995,0
20230725,154700,104604995,4995,4995,4995,4995,0
20230725,154600,104604995,4995,4995,4995,4995,0
20230725,154500,104604995,4995,4995,4995,4995,0
20230725,154400,104604995,4995,4995,4995,4995,0
20230725,154300,104604995,4995,4995,4995,4995,0
20230725,154200,104604995,4995,4995,4995,4995,0
20230725,154100,104604995,4995,4995,4995,4995,0
20230725,154000,104604995,4995,4995,4995,4995,606
20230725,153900,104604995,4995,4995,4995,4995,0
20230725,153800,104604995,4995,4995,4995,4995,0
20230725,153700,104604995,4995,4995,4995,4995,0
20230725,153600,104604995,4995,4995,4995,4995,0
20230725,153500,104604995,4995,4995,4995,4995,0
20230725,153400,104604995,4995,4995,4995,4995,0
20230725,153300,104604995,4995,4995,4995,4995,0
20230725,153200,104604995,4995,4995,4995,4995,0
20230725,153100,104604995,4995,4995,4995,4995,0
20230725,153000,104604995,4995,4995,4995,4995,606
20230725,152900,101578025,4965,4965,4965,4965,0
20230725,152800,101578025,4965,4965,4965,4965,0
20230725,152700,101578025,4965,4965,4965,4965,0
20230725,152600,101578025,4965,4965,4965,4965,0
20230725,152500,101578025,4965,4965,4965,4965,0
20230725,152400,101578025,4965,4965,4965,4965,0
20230725,152300,101578025,4965,4965,4965,4965,0
20230725,152200,101578025,4965,4965,4965,4965,0
20230725,152100,101578025,4965,4965,4965,4965,0
20230725,152000,101578025,4965,4965,4965,4965,0
20230725,151900,101578025,4965,4965,4965,4965,149
20230725,151800,100838240,4975,4975,4975,4975,0
20230725,151700,100838240,4975,4975,4975,4975,1
20230725,151600,100833265,4975,4975,4975,4975,5
20230725,151500,100808390,4975,4970,4975,4970,210
20230725,151400,99764665,4975,4975,4975,4975,0
20230725,151300,99764665,4975,4975,4975,4975,5
20230725,151200,99739790,4970,4970,4970,4970,0
20230725,151100,99739790,4970,4970,4970,4970,1054
20230725,151000,94501410,4975,4975,4975,4975,3
20230725,150900,94486485,4970,4970,4970,4970,0
20230725,150800,94486485,4970,4970,4970,4970,0
20230725,150700,94486485,4970,4970,4970,4970,0
20230725,150600,94486485,4970,4970,4970,4970,410
20230725,150500,92448785,4970,4980,4980,4970,58
20230725,150400,92160485,4970,4975,4975,4970,198
20230725,150300,91175875,4980,4980,4980,4980,0
20230725,150200,91175875,4980,4980,4980,4980,0
20230725,150100,91175875,4980,4980,4980,4980,0
20230725,150000,91175875,4980,4975,4980,4975,130
20230725,145900,90529075,4980,4980,4980,4980,20
20230725,145800,90429475,4980,4980,4980,4980,0
20230725,145700,90429475,4980,4980,4980,4980,10
20230725,145600,90379675,4985,4985,4985,4985,0
20230725,145500,90379675,4985,4985,4985,4985,0
20230725,145400,90379675,4985,4985,4985,4985,0
20230725,145300,90379675,4985,4985,4985,4985,0
20230725,145200,90379675,4985,4985,4985,4985,0
20230725,145100,90379675,4985,4985,4985,4985,0
20230725,145000,90379675,4985,4985,4985,4980,5
20230725,144900,90354755,4980,4980,4980,4980,0
20230725,144800,90354755,4980,4980,4980,4980,2
20230725,144700,90344795,4985,4985,4985,4985,0
20230725,144600,90344795,4985,4975,4985,4975,2
20230725,144500,90334835,4985,4985,4985,4985,0
20230725,144400,90334835,4985,4985,4985,4985,0
20230725,144300,90334835,4985,4985,4985,4985,0
20230725,144200,90334835,4985,4985,4985,4985,0
20230725,144100,90334835,4985,4985,4985,4985,0
20230725,144000,90334835,4985,4985,4985,4985,0
20230725,143900,90334835,4985,4985,4985,4985,0
20230725,143800,90334835,4985,4985,4985,4985,0
20230725,143700,90334835,4985,4985,4985,4985,3
20230725,143600,90319880,4975,4985,4985,4975,20
20230725,143500,90220340,4970,4970,4970,4970,596
20230725,143400,87258220,4970,4985,4985,4970,557
20230725,143300,84489855,4980,4980,4980,4980,5
20230725,143200,84464955,4985,4980,4985,4980,158
20230725,143100,83677400,4985,4980,4985,4980,203
20230725,143000,82665460,4970,4970,4970,4970,1
20230725,142900,82660490,4985,4985,4985,4985,0
20230725,142800,82660490,4985,4985,4985,4985,0
20230725,142700,82660490,4985,4985,4985,4985,0
20230725,142600,82660490,4985,4985,4985,4985,2
20230725,142500,82650520,4990,4990,4990,4990,0
20230725,142400,82650520,4990,4990,4990,4990,0
20230725,142300,82650520,4990,4975,4990,4975,251
20230725,142200,81400725,4965,4965,4965,4965,190
20230725,142100,80457375,4970,4970,4970,4970,15
20230725,142000,80382825,4970,4970,4970,4970,0
20230725,141900,80382825,4970,4970,4970,4970,0
20230725,141800,80382825,4970,4970,4970,4970,0
20230725,141700,80382825,4970,4970,4970,4970,0
20230725,141600,80382825,4970,4970,4970,4970,0
20230725,141500,80382825,4970,4970,4970,4970,0
20230725,141400,80382825,4970,4970,4970,4970,0
20230725,141300,80382825,4970,4970,4970,4970,20
20230725,141200,80283425,4970,4970,4970,4970,15
20230725,141100,80208875,4965,4965,4965,4965,0
20230725,141000,80208875,4965,4965,4965,4965,12
20230725,140900,80149295,4975,4975,4975,4975,0
20230725,140800,80149295,4975,4975,4975,4975,10
20230725,140700,80099545,4975,4975,4975,4975,0
20230725,140600,80099545,4975,4975,4975,4975,0
20230725,140500,80099545,4975,4975,4975,4975,5
20230725,140400,80074670,4960,4960,4960,4960,0
20230725,140300,80074670,4960,4960,4960,4960,0
20230725,140200,80074670,4960,4960,4960,4960,56
20230725,140100,79796910,4975,4975,4975,4975,0
20230725,140000,79796910,4975,4975,4975,4975,20
20230725,135900,79697410,4970,4970,4970,4970,91
20230725,135800,79245140,4990,4990,4990,4990,0
20230725,135700,79245140,4990,4990,4990,4990,29
20230725,135600,79100430,4990,4985,4990,4985,70
20230725,135500,78751465,4985,4985,4985,4985,0
20230725,135400,78751465,4985,4985,4985,4985,0
20230725,135300,78751465,4985,4970,4985,4960,422
20230725,135200,76651445,4980,4965,4980,4965,5
20230725,135100,76626560,4965,4965,4965,4965,0
20230725,135000,76626560,4965,4965,4965,4965,0
20230725,134900,76626560,4965,4965,4965,4965,0
20230725,134800,76626560,4965,4965,4965,4965,2
20230725,134700,76616630,4965,4965,4965,4965,0
20230725,134600,76616630,4965,4965,4965,4965,0
20230725,134500,76616630,4965,4965,4965,4965,88
20230725,134400,76179710,4980,4980,4980,4980,33
20230725,134300,76015370,4980,4980,4980,4980,0
20230725,134200,76015370,4980,4980,4980,4980,0
20230725,134100,76015370,4980,4980,4980,4980,1
20230725,134000,76010390,4970,4970,4970,4970,300
20230725,133900,74519390,4980,4980,4980,4980,0
20230725,133800,74519390,4980,4980,4980,4980,0
20230725,133700,74519390,4980,4980,4980,4980,0
20230725,133600,74519390,4980,4980,4980,4980,0
20230725,133500,74519390,4980,4980,4980,4980,0
20230725,133400,74519390,4980,4980,4980,4980,0
20230725,133300,74519390,4980,4980,4980,4980,0
20230725,133200,74519390,4980,4980,4980,4980,0
20230725,133100,74519390,4980,4980,4980,4980,0
20230725,133000,74519390,4980,4980,4980,4980,0
20230725,132900,74519390,4980,4980,4980,4980,0
20230725,132800,74519390,4980,4980,4980,4980,0
20230725,132700,74519390,4980,4980,4980,4980,20
20230725,132600,74419790,4980,4980,4980,4980,30
20230725,132500,74270390,4980,4980,4980,4980,0
20230725,132400,74270390,4980,4980,4980,4980,0
20230725,132300,74270390,4980,4980,4980,4980,1
20230725,132200,74265410,4980,4980,4980,4980,13
20230725,132100,74200670,4970,4970,4970,4970,0
20230725,132000,74200670,4970,4970,4970,4970,0
20230725,131900,74200670,4970,4970,4970,4970,0
20230725,131800,74200670,4970,4970,4970,4970,0
20230725,131700,74200670,4970,4970,4970,4970,0
20230725,131600,74200670,4970,4970,4970,4970,301
20230725,131500,72704700,4970,4970,4970,4970,3
20230725,131400,72689790,4970,4970,4970,4970,0
20230725,131300,72689790,4970,4970,4970,4970,292
20230725,131200,71238550,4975,4975,4975,4975,1
20230725,131100,71233575,4970,4970,4970,4970,0
20230725,131000,71233575,4970,4970,4970,4970,0
20230725,130900,71233575,4970,4970,4970,4970,77
20230725,130800,70850885,4970,4970,4970,4970,297
20230725,130700,69374795,4980,4980,4980,4980,0
20230725,130600,69374795,4980,4980,4980,4980,0
20230725,130500,69374795,4980,4980,4980,4980,383
20230725,130400,67467455,4980,4980,4980,4980,15
20230725,130300,67392755,4980,4980,4980,4980,0
20230725,130200,67392755,4980,4980,4980,4980,1305
20230725,130100,60893855,4990,4990,4990,4990,0
20230725,130000,60893855,4990,4980,4990,4980,29
20230725,125900,60749355,4990,4990,4990,4985,6
20230725,125800,60719420,4980,4980,4980,4980,384
20230725,125700,58807100,4980,4980,4980,4980,5
20230725,125600,58782200,4970,4970,4970,4970,0
20230725,125500,58782200,4970,4970,4970,4970,0
20230725,125400,58782200,4970,4970,4970,4970,2
20230725,125300,58772260,4970,4975,4975,4970,6
20230725,125200,58742420,4970,4985,4985,4970,71
20230725,125100,58389520,4970,4970,4970,4970,0
20230725,125000,58389520,4970,4970,4970,4970,0
20230725,124900,58389520,4970,4970,4970,4970,0
20230725,124800,58389520,4970,4970,4970,4970,0
20230725,124700,58389520,4970,4970,4970,4970,2
20230725,124600,58379580,4970,4970,4970,4970,0
20230725,124500,58379580,4970,4985,4985,4970,1000
20230725,124400,53400745,4990,4990,4990,4990,0
20230725,124300,53400745,4990,4985,4990,4985,230
20230725,124200,52254145,4990,4990,4990,4990,0
20230725,124100,52254145,4990,4990,4990,4990,0
20230725,124000,52254145,4990,4990,4990,4990,0
20230725,123900,52254145,4990,4990,4990,4990,0
20230725,123800,52254145,4990,4990,4990,4990,0
20230725,123700,52254145,4990,4990,4990,4990,0
20230725,123600,52254145,4990,4990,4990,4990,0
20230725,123500,52254145,4990,4990,4990,4990,0
20230725,123400,52254145,4990,4990,4990,4990,0
20230725,123300,52254145,4990,4990,4990,4990,0
20230725,123200,52254145,4990,4990,4990,4990,0
20230725,123100,52254145,4990,4990,4990,4990,0
20230725,123000,52254145,4990,4990,4990,4990,0
20230725,122900,52254145,4990,4990,4990,4990,0
20230725,122800,52254145,4990,4990,4990,4990,0
20230725,122700,52254145,4990,4990,4990,4990,33
20230725,122600,52089475,4990,4980,4990,4980,100
20230725,122500,51591425,4990,4990,4990,4990,3
20230725,122400,51576455,4980,4980,4980,4980,23
20230725,122300,51461915,4980,4980,4980,4980,1
20230725,122200,51456935,4990,4990,4990,4990,0
20230725,122100,51456935,4990,4990,4990,4990,0
20230725,122000,51456935,4990,4990,4990,4990,0
20230725,121900,51456935,4990,4995,4995,4985,191
20230725,121800,50504760,4985,4985,4985,4985,41
20230725,121700,50300375,4990,4990,4990,4990,0
20230725,121600,50300375,4990,4990,4990,4990,0
20230725,121500,50300375,4990,4990,4990,4990,272
20230725,121400,48943095,5000,5000,5000,5000,0
20230725,121300,48943095,5000,5000,5000,5000,10
20230725,121200,48893095,5000,4995,5000,4995,53
20230725,121100,48628260,4990,4990,4990,4990,0
20230725,121000,48628260,4990,4990,4990,4990,28
20230725,120900,48488540,4990,4990,4990,4990,0
20230725,120800,48488540,4990,4990,4990,4990,1
20230725,120700,48483550,4990,4990,4990,4990,0
20230725,120600,48483550,4990,4990,4990,4990,0
20230725,120500,48483550,4990,4990,4990,4990,0
20230725,120400,48483550,4990,4990,4990,4990,1
20230725,120300,48478560,4990,4990,4990,4990,0
20230725,120200,48478560,4990,4990,4990,4990,0
20230725,120100,48478560,4990,4990,4990,4990,0
20230725,120000,48478560,4990,4990,4990,4990,0
20230725,115900,48478560,4990,4990,4990,4990,1
20230725,115800,48473570,4990,4990,4990,4990,0
20230725,115700,48473570,4990,4990,4990,4990,0
20230725,115600,48473570,4990,4990,4990,4990,0
20230725,115500,48473570,4990,4990,4990,4990,1
20230725,115400,48468580,4985,4985,4985,4985,0
20230725,115300,48468580,4985,4985,4985,4985,0
20230725,115200,48468580,4985,4985,4985,4985,0
20230725,115100,48468580,4985,4985,4985,4985,0
20230725,115000,48468580,4985,4985,4985,4985,0
20230725,114900,48468580,4985,4985,4985,4985,0
20230725,114800,48468580,4985,4985,4985,4985,177
20230725,114700,47586235,4985,4985,4985,4985,0
20230725,114600,47586235,4985,4985,4985,4985,270
20230725,114500,46240285,4990,4990,4990,4990,0
20230725,114400,46240285,4990,4990,4990,4990,0
20230725,114300,46240285,4990,4990,4990,4990,0
20230725,114200,46240285,4990,4990,4990,4990,0
20230725,114100,46240285,4990,4990,4990,4990,1
20230725,114000,46235295,4990,4990,4990,4990,1
20230725,113900,46230305,4990,4990,4990,4990,1
20230725,113800,46225315,4990,4990,4990,4990,1
20230725,113700,46220325,4990,4990,4990,4990,1
20230725,113600,46215335,4990,4990,4990,4990,0
20230725,113500,46215335,4990,4990,4990,4990,0
20230725,113400,46215335,4990,4990,4990,4990,0
20230725,113300,46215335,4990,4990,4990,4990,0
20230725,113200,46215335,4990,4990,4990,4990,0
20230725,113100,46215335,4990,4990,4990,4990,0
20230725,113000,46215335,4990,4990,4990,4990,188
20230725,112900,45277215,5000,5000,5000,5000,0
20230725,112800,45277215,5000,5000,5000,5000,0
20230725,112700,45277215,5000,5000,5000,5000,0
20230725,112600,45277215,5000,5000,5000,5000,0
20230725,112500,45277215,5000,5000,5000,5000,2
20230725,112400,45267215,5000,5000,5000,5000,0
20230725,112300,45267215,5000,5000,5000,5000,0
20230725,112200,45267215,5000,5000,5000,5000,0
20230725,112100,45267215,5000,5000,5000,5000,0
20230725,112000,45267215,5000,5000,5000,5000,0
20230725,111900,45267215,5000,5000,5000,5000,2
20230725,111800,45257215,5000,5000,5000,5000,0
20230725,111700,45257215,5000,5000,5000,5000,0
20230725,111600,45257215,5000,5000,5000,5000,0
20230725,111500,45257215,5000,5000,5000,5000,0
20230725,111400,45257215,5000,5000,5000,5000,200
20230725,111300,44257215,5000,4990,5000,4990,7
20230725,111200,44222265,4985,4985,4985,4985,0
20230725,111100,44222265,4985,4985,4985,4985,0
20230725,111000,44222265,4985,4985,4985,4985,0
20230725,110900,44222265,4985,4985,4985,4985,0
20230725,110800,44222265,4985,4985,4985,4985,0
20230725,110700,44222265,4985,4985,4985,4985,0
20230725,110600,44222265,4985,4985,4985,4985,0
20230725,110500,44222265,4985,4985,4985,4985,0
20230725,110400,44222265,4985,4985,4985,4985,230
20230725,110300,43075715,4985,4985,4985,4985,0
20230725,110200,43075715,4985,4985,4985,4985,0
20230725,110100,43075715,4985,4985,4985,4985,0
20230725,110000,43075715,4985,4985,4985,4985,5
20230725,105900,43050790,4985,4985,4985,4985,0
20230725,105800,43050790,4985,4985,4985,4985,0
20230725,105700,43050790,4985,4985,4985,4985,0
20230725,105600,43050790,4985,4985,4985,4985,0
20230725,105500,43050790,4985,4985,4985,4985,0
20230725,105400,43050790,4985,4985,4985,4985,32
20230725,105300,42891270,4985,4985,4985,4985,153
20230725,105200,42128565,4990,4990,4990,4990,0
20230725,105100,42128565,4990,4990,4990,4990,0
20230725,105000,42128565,4990,4990,4990,4990,0
20230725,104900,42128565,4990,4990,4990,4990,127
20230725,104800,41494835,5000,5000,5000,5000,0
20230725,104700,41494835,5000,5000,5000,5000,2
20230725,104600,41484835,4995,4995,4995,4995,0
20230725,104500,41484835,4995,4995,4995,4995,0
20230725,104400,41484835,4995,4995,4995,4995,0
20230725,104300,41484835,4995,5010,5010,4995,1843
20230725,104200,32266440,5010,5010,5010,5010,678
20230725,104100,28869660,5010,5010,5010,5010,138
20230725,104000,28178280,5020,5020,5020,5020,0
20230725,103900,28178280,5020,5020,5020,5020,0
20230725,103800,28178280,5020,5020,5020,5020,195
20230725,103700,27199380,5030,5030,5030,5030,0
20230725,103600,27199380,5030,5030,5030,5030,0
20230725,103500,27199380,5030,5030,5030,5030,0
20230725,103400,27199380,5030,5030,5030,5030,3
20230725,103300,27184290,5020,5020,5020,5020,0
20230725,103200,27184290,5020,5020,5020,5020,0
20230725,103100,27184290,5020,5020,5020,5020,5
20230725,103000,27159190,5020,5020,5020,5020,0
20230725,102900,27159190,5020,5020,5020,5020,0
20230725,102800,27159190,5020,5020,5020,5020,0
20230725,102700,27159190,5020,5020,5020,5020,0
20230725,102600,27159190,5020,5020,5020,5020,0
20230725,102500,27159190,5020,5020,5020,5020,0
20230725,102400,27159190,5020,5020,5020,5020,3
20230725,102300,27144130,5020,5010,5020,5010,1393
20230725,102200,20155200,5020,5020,5020,5020,0
20230725,102100,20155200,5020,5020,5020,5020,0
20230725,102000,20155200,5020,5020,5020,5020,0
20230725,101900,20155200,5020,5020,5020,5020,0
20230725,101800,20155200,5020,5020,5020,5020,235
20230725,101700,18975500,5020,5020,5020,5020,0
20230725,101600,18975500,5020,5020,5020,5020,0
20230725,101500,18975500,5020,5020,5020,5020,674
20230725,101400,15592020,5050,5050,5050,5050,0
20230725,101300,15592020,5050,5050,5050,5050,0
20230725,101200,15592020,5050,5050,5050,5050,0
20230725,101100,15592020,5050,5050,5050,5050,0
20230725,101000,15592020,5050,5050,5050,5050,1
20230725,100900,15586970,5050,5050,5050,5050,0
20230725,100800,15586970,5050,5050,5050,5050,0
20230725,100700,15586970,5050,5050,5050,5050,5
20230725,100600,15561720,5020,5020,5020,5020,119
20230725,100500,14964340,5020,5020,5020,5020,0
20230725,100400,14964340,5020,5020,5020,5020,0
20230725,100300,14964340,5020,5020,5020,5020,231
20230725,100200,13804720,5020,5020,5020,5020,0
20230725,100100,13804720,5020,5020,5020,5020,0
20230725,100000,13804720,5020,5020,5020,5020,0
20230725,095900,13804720,5020,5020,5020,5020,1
20230725,095800,13799700,5020,5020,5020,5020,428
20230725,095700,11651140,5040,5040,5040,5040,0
20230725,095600,11651140,5040,5040,5040,5040,0
20230725,095500,11651140,5040,5040,5040,5040,0
20230725,095400,11651140,5040,5040,5040,5040,0
20230725,095300,11651140,5040,5020,5040,5020,286
20230725,095200,10211720,5040,5040,5040,5040,0
20230725,095100,10211720,5040,5040,5040,5040,10
20230725,095000,10161320,5030,5030,5030,5030,0
20230725,094900,10161320,5030,5030,5030,5030,0
20230725,094800,10161320,5030,5030,5030,5030,3
20230725,094700,10146230,5040,5040,5040,5040,0
20230725,094600,10146230,5040,5030,5040,5030,6
20230725,094500,10116000,5020,5020,5020,5020,60
20230725,094400,9814800,5030,5030,5030,5030,0
20230725,094300,9814800,5030,5030,5030,5030,0
20230725,094200,9814800,5030,5030,5030,5030,0
20230725,094100,9814800,5030,5030,5030,5030,605
20230725,094000,6771650,5030,5040,5040,5030,32
20230725,093900,6610490,5030,5030,5030,5030,0
20230725,093800,6610490,5030,5030,5030,5030,0
20230725,093700,6610490,5030,5030,5030,5030,4
20230725,093600,6590370,5050,5050,5050,5050,0
20230725,093500,6590370,5050,5080,5080,5050,60
20230725,093400,6287070,5080,5050,5080,5050,90
20230725,093300,5832140,5040,5040,5040,5040,0
20230725,093200,5832140,5040,5040,5040,5040,0
20230725,093100,5832140,5040,5040,5040,5040,0
20230725,093000,5832140,5040,5040,5040,5040,82
20230725,092900,5418860,5050,5050,5050,5050,0
20230725,092800,5418860,5050,5050,5050,5050,0
20230725,092700,5418860,5050,5050,5050,5050,0
20230725,092600,5418860,5050,5050,5050,5050,0
20230725,092500,5418860,5050,5050,5050,5050,0
20230725,092400,5418860,5050,5050,5050,5050,0
20230725,092300,5418860,5050,5050,5050,5050,5
20230725,092200,5393610,5040,5050,5050,5040,28
20230725,092100,5252390,5030,5030,5030,5030,0
20230725,092000,5252390,5030,5030,5030,5030,0
20230725,091900,5252390,5030,5030,5030,5030,0
20230725,091800,5252390,5030,5030,5030,5030,10
20230725,091700,5202090,5030,5030,5030,5030,0
20230725,091600,5202090,5030,5030,5030,5030,0
20230725,091500,5202090,5030,5030,5030,5030,1
20230725,091400,5197060,5030,5040,5040,5030,412
20230725,091300,3123700,5050,5050,5050,5050,0
20230725,091200,3123700,5050,5050,5050,5050,5
20230725,091100,3098450,5030,5030,5030,5030,0
20230725,091000,3098450,5030,5030,5030,5030,0
20230725,090900,3098450,5030,5050,5050,5030,447
20230725,090800,843950,5080,5080,5080,5080,10
20230725,090700,793150,5090,5090,5090,5090,0
20230725,090600,793150,5090,5090,5090,5090,0
20230725,090500,793150,5090,5090,5090,5090,0
20230725,090400,793150,5090,5090,5090,5090,0
20230725,090300,793150,5090,5080,5090,5080,5
20230725,090200,767730,5040,5040,5040,5040,0
20230725,090100,767730,5040,5060,5060,5040,138
20230725,090000,71260,5090,5090,5090,5090,14