KissMeData/291650/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,205900,84173855,2750,2750,2750,2750,123
20240725,205800,84173855,2750,2750,2750,2750,0
20240725,205700,84173855,2750,2750,2750,2750,0
20240725,205600,84173855,2750,2750,2750,2750,0
20240725,205500,84173855,2750,2750,2750,2750,0
20240725,205400,84173855,2750,2750,2750,2750,0
20240725,205300,84173855,2750,2750,2750,2750,0
20240725,205200,84173855,2750,2750,2750,2750,0
20240725,205100,84173855,2750,2750,2750,2750,0
20240725,205000,84173855,2750,2750,2750,2750,0
20240725,204900,84173855,2750,2750,2750,2750,0
20240725,204800,84173855,2750,2750,2750,2750,0
20240725,204700,84173855,2750,2750,2750,2750,0
20240725,204600,84173855,2750,2750,2750,2750,0
20240725,204500,84173855,2750,2750,2750,2750,0
20240725,204400,84173855,2750,2750,2750,2750,0
20240725,204300,84173855,2750,2750,2750,2750,0
20240725,204200,84173855,2750,2750,2750,2750,0
20240725,204100,84173855,2750,2750,2750,2750,0
20240725,204000,84173855,2750,2750,2750,2750,0
20240725,203900,84173855,2750,2750,2750,2750,0
20240725,203800,84173855,2750,2750,2750,2750,0
20240725,203700,84173855,2750,2750,2750,2750,0
20240725,203600,84173855,2750,2750,2750,2750,0
20240725,203500,84173855,2750,2750,2750,2750,0
20240725,203400,84173855,2750,2750,2750,2750,0
20240725,203300,84173855,2750,2750,2750,2750,0
20240725,203200,84173855,2750,2750,2750,2750,0
20240725,203100,84173855,2750,2750,2750,2750,0
20240725,203000,84173855,2750,2750,2750,2750,0
20240725,202900,84173855,2750,2750,2750,2750,123
20240725,202800,84173855,2750,2750,2750,2750,0
20240725,202700,84173855,2750,2750,2750,2750,0
20240725,202600,84173855,2750,2750,2750,2750,0
20240725,202500,84173855,2750,2750,2750,2750,0
20240725,202400,84173855,2750,2750,2750,2750,0
20240725,202300,84173855,2750,2750,2750,2750,0
20240725,202200,84173855,2750,2750,2750,2750,0
20240725,202100,84173855,2750,2750,2750,2750,0
20240725,202000,84173855,2750,2750,2750,2750,0
20240725,201900,84173855,2750,2750,2750,2750,0
20240725,201800,84173855,2750,2750,2750,2750,0
20240725,201700,84173855,2750,2750,2750,2750,0
20240725,201600,84173855,2750,2750,2750,2750,0
20240725,201500,84173855,2750,2750,2750,2750,0
20240725,201400,84173855,2750,2750,2750,2750,0
20240725,201300,84173855,2750,2750,2750,2750,0
20240725,201200,84173855,2750,2750,2750,2750,0
20240725,201100,84173855,2750,2750,2750,2750,0
20240725,201000,84173855,2750,2750,2750,2750,0
20240725,200900,84173855,2750,2750,2750,2750,0
20240725,200800,84173855,2750,2750,2750,2750,0
20240725,200700,84173855,2750,2750,2750,2750,0
20240725,200600,84173855,2750,2750,2750,2750,0
20240725,200500,84173855,2750,2750,2750,2750,0
20240725,200400,84173855,2750,2750,2750,2750,0
20240725,200300,84173855,2750,2750,2750,2750,0
20240725,200200,84173855,2750,2750,2750,2750,0
20240725,200100,84173855,2750,2750,2750,2750,0
20240725,200000,84173855,2750,2750,2750,2750,0
20240725,195900,84173855,2750,2750,2750,2750,123
20240725,195800,84173855,2750,2750,2750,2750,0
20240725,195700,84173855,2750,2750,2750,2750,0
20240725,195600,84173855,2750,2750,2750,2750,0
20240725,195500,84173855,2750,2750,2750,2750,0
20240725,195400,84173855,2750,2750,2750,2750,0
20240725,195300,84173855,2750,2750,2750,2750,0
20240725,195200,84173855,2750,2750,2750,2750,0
20240725,195100,84173855,2750,2750,2750,2750,0
20240725,195000,84173855,2750,2750,2750,2750,0
20240725,194900,84173855,2750,2750,2750,2750,0
20240725,194800,84173855,2750,2750,2750,2750,0
20240725,194700,84173855,2750,2750,2750,2750,0
20240725,194600,84173855,2750,2750,2750,2750,0
20240725,194500,84173855,2750,2750,2750,2750,0
20240725,194400,84173855,2750,2750,2750,2750,0
20240725,194300,84173855,2750,2750,2750,2750,0
20240725,194200,84173855,2750,2750,2750,2750,0
20240725,194100,84173855,2750,2750,2750,2750,0
20240725,194000,84173855,2750,2750,2750,2750,0
20240725,193900,84173855,2750,2750,2750,2750,0
20240725,193800,84173855,2750,2750,2750,2750,0
20240725,193700,84173855,2750,2750,2750,2750,0
20240725,193600,84173855,2750,2750,2750,2750,0
20240725,193500,84173855,2750,2750,2750,2750,0
20240725,193400,84173855,2750,2750,2750,2750,0
20240725,193300,84173855,2750,2750,2750,2750,0
20240725,193200,84173855,2750,2750,2750,2750,0
20240725,193100,84173855,2750,2750,2750,2750,0
20240725,193000,84173855,2750,2750,2750,2750,0
20240725,192900,84173855,2750,2750,2750,2750,123
20240725,192800,84173855,2750,2750,2750,2750,0
20240725,192700,84173855,2750,2750,2750,2750,0
20240725,192600,84173855,2750,2750,2750,2750,0
20240725,192500,84173855,2750,2750,2750,2750,0
20240725,192400,84173855,2750,2750,2750,2750,0
20240725,192300,84173855,2750,2750,2750,2750,0
20240725,192200,84173855,2750,2750,2750,2750,0
20240725,192100,84173855,2750,2750,2750,2750,0
20240725,192000,84173855,2750,2750,2750,2750,0
20240725,191900,84173855,2750,2750,2750,2750,0
20240725,191800,84173855,2750,2750,2750,2750,0
20240725,191700,84173855,2750,2750,2750,2750,0
20240725,191600,84173855,2750,2750,2750,2750,0
20240725,191500,84173855,2750,2750,2750,2750,0
20240725,191400,84173855,2750,2750,2750,2750,0
20240725,191300,84173855,2750,2750,2750,2750,0
20240725,191200,84173855,2750,2750,2750,2750,0
20240725,191100,84173855,2750,2750,2750,2750,0
20240725,191000,84173855,2750,2750,2750,2750,0
20240725,190900,84173855,2750,2750,2750,2750,0
20240725,190800,84173855,2750,2750,2750,2750,0
20240725,190700,84173855,2750,2750,2750,2750,0
20240725,190600,84173855,2750,2750,2750,2750,0
20240725,190500,84173855,2750,2750,2750,2750,0
20240725,190400,84173855,2750,2750,2750,2750,0
20240725,190300,84173855,2750,2750,2750,2750,0
20240725,190200,84173855,2750,2750,2750,2750,0
20240725,190100,84173855,2750,2750,2750,2750,0
20240725,190000,84173855,2750,2750,2750,2750,0
20240725,185900,84173855,2750,2750,2750,2750,123
20240725,185800,84173855,2750,2750,2750,2750,0
20240725,185700,84173855,2750,2750,2750,2750,0
20240725,185600,84173855,2750,2750,2750,2750,0
20240725,185500,84173855,2750,2750,2750,2750,0
20240725,185400,84173855,2750,2750,2750,2750,0
20240725,185300,84173855,2750,2750,2750,2750,0
20240725,185200,84173855,2750,2750,2750,2750,0
20240725,185100,84173855,2750,2750,2750,2750,0
20240725,185000,84173855,2750,2750,2750,2750,0
20240725,184900,84173855,2750,2750,2750,2750,0
20240725,184800,84173855,2750,2750,2750,2750,0
20240725,184700,84173855,2750,2750,2750,2750,0
20240725,184600,84173855,2750,2750,2750,2750,0
20240725,184500,84173855,2750,2750,2750,2750,0
20240725,184400,84173855,2750,2750,2750,2750,0
20240725,184300,84173855,2750,2750,2750,2750,0
20240725,184200,84173855,2750,2750,2750,2750,0
20240725,184100,84173855,2750,2750,2750,2750,0
20240725,184000,84173855,2750,2750,2750,2750,0
20240725,183900,84173855,2750,2750,2750,2750,0
20240725,183800,84173855,2750,2750,2750,2750,0
20240725,183700,84173855,2750,2750,2750,2750,0
20240725,183600,84173855,2750,2750,2750,2750,0
20240725,183500,84173855,2750,2750,2750,2750,0
20240725,183400,84173855,2750,2750,2750,2750,0
20240725,183300,84173855,2750,2750,2750,2750,0
20240725,183200,84173855,2750,2750,2750,2750,0
20240725,183100,84173855,2750,2750,2750,2750,0
20240725,183000,84173855,2750,2750,2750,2750,0
20240725,182900,84173855,2750,2750,2750,2750,123
20240725,182800,84173855,2750,2750,2750,2750,0
20240725,182700,84173855,2750,2750,2750,2750,0
20240725,182600,84173855,2750,2750,2750,2750,0
20240725,182500,84173855,2750,2750,2750,2750,0
20240725,182400,84173855,2750,2750,2750,2750,0
20240725,182300,84173855,2750,2750,2750,2750,0
20240725,182200,84173855,2750,2750,2750,2750,0
20240725,182100,84173855,2750,2750,2750,2750,0
20240725,182000,84173855,2750,2750,2750,2750,0
20240725,181900,84173855,2750,2750,2750,2750,0
20240725,181800,84173855,2750,2750,2750,2750,0
20240725,181700,84173855,2750,2750,2750,2750,0
20240725,181600,84173855,2750,2750,2750,2750,0
20240725,181500,84173855,2750,2750,2750,2750,0
20240725,181400,84173855,2750,2750,2750,2750,0
20240725,181300,84173855,2750,2750,2750,2750,0
20240725,181200,84173855,2750,2750,2750,2750,0
20240725,181100,84173855,2750,2750,2750,2750,0
20240725,181000,84173855,2750,2750,2750,2750,0
20240725,180900,84173855,2750,2750,2750,2750,0
20240725,180800,84173855,2750,2750,2750,2750,0
20240725,180700,84173855,2750,2750,2750,2750,0
20240725,180600,84173855,2750,2750,2750,2750,0
20240725,180500,84173855,2750,2750,2750,2750,0
20240725,180400,84173855,2750,2750,2750,2750,0
20240725,180300,84173855,2750,2750,2750,2750,0
20240725,180200,84173855,2750,2750,2750,2750,0
20240725,180100,84173855,2750,2750,2750,2750,0
20240725,180000,84173855,2750,2750,2750,2750,0
20240725,175900,84173855,2750,2750,2750,2750,123
20240725,175800,84173855,2750,2750,2750,2750,0
20240725,175700,84173855,2750,2750,2750,2750,0
20240725,175600,84173855,2750,2750,2750,2750,0
20240725,175500,84173855,2750,2750,2750,2750,0
20240725,175400,84173855,2750,2750,2750,2750,0
20240725,175300,84173855,2750,2750,2750,2750,0
20240725,175200,84173855,2750,2750,2750,2750,0
20240725,175100,84173855,2750,2750,2750,2750,0
20240725,175000,84173855,2750,2750,2750,2750,0
20240725,174900,84173855,2750,2750,2750,2750,0
20240725,174800,84173855,2750,2750,2750,2750,0
20240725,174700,84173855,2750,2750,2750,2750,0
20240725,174600,84173855,2750,2750,2750,2750,0
20240725,174500,84173855,2750,2750,2750,2750,0
20240725,174400,84173855,2750,2750,2750,2750,0
20240725,174300,84173855,2750,2750,2750,2750,0
20240725,174200,84173855,2750,2750,2750,2750,0
20240725,174100,84173855,2750,2750,2750,2750,0
20240725,174000,84173855,2750,2750,2750,2750,0
20240725,173900,84173855,2750,2750,2750,2750,0
20240725,173800,84173855,2750,2750,2750,2750,0
20240725,173700,84173855,2750,2750,2750,2750,0
20240725,173600,84173855,2750,2750,2750,2750,0
20240725,173500,84173855,2750,2750,2750,2750,0
20240725,173400,84173855,2750,2750,2750,2750,0
20240725,173300,84173855,2750,2750,2750,2750,0
20240725,173200,84173855,2750,2750,2750,2750,0
20240725,173100,84173855,2750,2750,2750,2750,0
20240725,173000,84173855,2750,2750,2750,2750,0
20240725,172900,84173855,2750,2750,2750,2750,123
20240725,172800,84173855,2750,2750,2750,2750,0
20240725,172700,84173855,2750,2750,2750,2750,0
20240725,172600,84173855,2750,2750,2750,2750,0
20240725,172500,84173855,2750,2750,2750,2750,0
20240725,172400,84173855,2750,2750,2750,2750,0
20240725,172300,84173855,2750,2750,2750,2750,0
20240725,172200,84173855,2750,2750,2750,2750,0
20240725,172100,84173855,2750,2750,2750,2750,0
20240725,172000,84173855,2750,2750,2750,2750,0
20240725,171900,84173855,2750,2750,2750,2750,0
20240725,171800,84173855,2750,2750,2750,2750,0
20240725,171700,84173855,2750,2750,2750,2750,0
20240725,171600,84173855,2750,2750,2750,2750,0
20240725,171500,84173855,2750,2750,2750,2750,0
20240725,171400,84173855,2750,2750,2750,2750,0
20240725,171300,84173855,2750,2750,2750,2750,0
20240725,171200,84173855,2750,2750,2750,2750,0
20240725,171100,84173855,2750,2750,2750,2750,0
20240725,171000,84173855,2750,2750,2750,2750,0
20240725,170900,84173855,2750,2750,2750,2750,0
20240725,170800,84173855,2750,2750,2750,2750,0
20240725,170700,84173855,2750,2750,2750,2750,0
20240725,170600,84173855,2750,2750,2750,2750,0
20240725,170500,84173855,2750,2750,2750,2750,0
20240725,170400,84173855,2750,2750,2750,2750,0
20240725,170300,84173855,2750,2750,2750,2750,0
20240725,170200,84173855,2750,2750,2750,2750,0
20240725,170100,84173855,2750,2750,2750,2750,0
20240725,170000,84173855,2750,2750,2750,2750,0
20240725,165900,84173855,2750,2750,2750,2750,123
20240725,165800,84173855,2750,2750,2750,2750,0
20240725,165700,84173855,2750,2750,2750,2750,0
20240725,165600,84173855,2750,2750,2750,2750,0
20240725,165500,84173855,2750,2750,2750,2750,0
20240725,165400,84173855,2750,2750,2750,2750,0
20240725,165300,84173855,2750,2750,2750,2750,0
20240725,165200,84173855,2750,2750,2750,2750,0
20240725,165100,84173855,2750,2750,2750,2750,0
20240725,165000,84173855,2750,2750,2750,2750,0
20240725,164900,84173855,2750,2750,2750,2750,0
20240725,164800,84173855,2750,2750,2750,2750,0
20240725,164700,84173855,2750,2750,2750,2750,0
20240725,164600,84173855,2750,2750,2750,2750,0
20240725,164500,84173855,2750,2750,2750,2750,0
20240725,164400,84173855,2750,2750,2750,2750,0
20240725,164300,84173855,2750,2750,2750,2750,0
20240725,164200,84173855,2750,2750,2750,2750,0
20240725,164100,84173855,2750,2750,2750,2750,0
20240725,164000,84173855,2750,2750,2750,2750,0
20240725,163900,84173855,2750,2750,2750,2750,0
20240725,163800,84173855,2750,2750,2750,2750,0
20240725,163700,84173855,2750,2750,2750,2750,0
20240725,163600,84173855,2750,2750,2750,2750,0
20240725,163500,84173855,2750,2750,2750,2750,0
20240725,163400,84173855,2750,2750,2750,2750,0
20240725,163300,84173855,2750,2750,2750,2750,0
20240725,163200,84173855,2750,2750,2750,2750,0
20240725,163100,84173855,2750,2750,2750,2750,0
20240725,163000,84173855,2750,2750,2750,2750,0
20240725,162900,84173855,2750,2750,2750,2750,123
20240725,162800,84173855,2750,2750,2750,2750,0
20240725,162700,84173855,2750,2750,2750,2750,0
20240725,162600,84173855,2750,2750,2750,2750,0
20240725,162500,84173855,2750,2750,2750,2750,0
20240725,162400,84173855,2750,2750,2750,2750,0
20240725,162300,84173855,2750,2750,2750,2750,0
20240725,162200,84173855,2750,2750,2750,2750,0
20240725,162100,84173855,2750,2750,2750,2750,0
20240725,162000,84173855,2750,2750,2750,2750,0
20240725,161900,84173855,2750,2750,2750,2750,0
20240725,161800,84173855,2750,2750,2750,2750,0
20240725,161700,84173855,2750,2750,2750,2750,0
20240725,161600,84173855,2750,2750,2750,2750,0
20240725,161500,84173855,2750,2750,2750,2750,0
20240725,161400,84173855,2750,2750,2750,2750,0
20240725,161300,84173855,2750,2750,2750,2750,0
20240725,161200,84173855,2750,2750,2750,2750,0
20240725,161100,84173855,2750,2750,2750,2750,0
20240725,161000,84173855,2750,2750,2750,2750,0
20240725,160900,84173855,2750,2750,2750,2750,0
20240725,160800,84173855,2750,2750,2750,2750,0
20240725,160700,84173855,2750,2750,2750,2750,0
20240725,160600,84173855,2750,2750,2750,2750,0
20240725,160500,84173855,2750,2750,2750,2750,0
20240725,160400,84173855,2750,2750,2750,2750,0
20240725,160300,84173855,2750,2750,2750,2750,0
20240725,160200,84173855,2750,2750,2750,2750,0
20240725,160100,84173855,2750,2750,2750,2750,0
20240725,160000,84173855,2750,2750,2750,2750,0
20240725,155900,84173855,2750,2750,2750,2750,123
20240725,155800,84173855,2750,2750,2750,2750,0
20240725,155700,84173855,2750,2750,2750,2750,0
20240725,155600,84173855,2750,2750,2750,2750,0
20240725,155500,84173855,2750,2750,2750,2750,0
20240725,155400,84173855,2750,2750,2750,2750,0
20240725,155300,84173855,2750,2750,2750,2750,0
20240725,155200,84173855,2750,2750,2750,2750,0
20240725,155100,84173855,2750,2750,2750,2750,0
20240725,155000,84173855,2750,2750,2750,2750,0
20240725,154900,84173855,2750,2750,2750,2750,0
20240725,154800,84173855,2750,2750,2750,2750,0
20240725,154700,84173855,2750,2750,2750,2750,0
20240725,154600,84173855,2750,2750,2750,2750,0
20240725,154500,84173855,2750,2750,2750,2750,0
20240725,154400,84173855,2750,2750,2750,2750,0
20240725,154300,84173855,2750,2750,2750,2750,0
20240725,154200,84173855,2750,2750,2750,2750,0
20240725,154100,84173855,2750,2750,2750,2750,0
20240725,154000,84173855,2750,2750,2750,2750,0
20240725,153900,84173855,2750,2750,2750,2750,0
20240725,153800,84173855,2750,2750,2750,2750,0
20240725,153700,84173855,2750,2750,2750,2750,0
20240725,153600,84173855,2750,2750,2750,2750,0
20240725,153500,84173855,2750,2750,2750,2750,0
20240725,153400,84173855,2750,2750,2750,2750,0
20240725,153300,84173855,2750,2750,2750,2750,0
20240725,153200,84173855,2750,2750,2750,2750,0
20240725,153100,84173855,2750,2750,2750,2750,0
20240725,153000,84173855,2750,2750,2750,2750,123
20240725,152900,83835605,2735,2735,2735,2735,0
20240725,152800,83835605,2735,2735,2735,2735,0
20240725,152700,83835605,2735,2735,2735,2735,0
20240725,152600,83835605,2735,2735,2735,2735,0
20240725,152500,83835605,2735,2735,2735,2735,0
20240725,152400,83835605,2735,2735,2735,2735,0
20240725,152300,83835605,2735,2735,2735,2735,0
20240725,152200,83835605,2735,2735,2735,2735,0
20240725,152100,83835605,2735,2735,2735,2735,0
20240725,152000,83835605,2735,2735,2735,2735,0
20240725,151900,83835605,2735,2735,2735,2735,50
20240725,151800,83698855,2705,2710,2710,2705,792
20240725,151700,81553080,2705,2705,2705,2705,0
20240725,151600,81553080,2705,2710,2710,2705,100
20240725,151500,81282240,2710,2710,2710,2710,0
20240725,151400,81282240,2710,2710,2710,2710,0
20240725,151300,81282240,2710,2720,2720,2710,1214
20240725,151200,77989695,2720,2730,2730,2720,100
20240725,151100,77716735,2730,2730,2730,2730,0
20240725,151000,77716735,2730,2730,2730,2730,0
20240725,150900,77716735,2730,2730,2730,2730,200
20240725,150800,77170735,2745,2745,2745,2745,0
20240725,150700,77170735,2745,2745,2745,2745,6
20240725,150600,77154265,2730,2730,2730,2730,0
20240725,150500,77154265,2730,2730,2730,2730,0
20240725,150400,77154265,2730,2730,2730,2730,0
20240725,150300,77154265,2730,2730,2730,2730,200
20240725,150200,76608265,2750,2745,2750,2745,470
20240725,150100,75316005,2750,2750,2750,2750,0
20240725,150000,75316005,2750,2750,2750,2750,0
20240725,145900,75316005,2750,2750,2750,2750,0
20240725,145800,75316005,2750,2750,2750,2750,0
20240725,145700,75316005,2750,2750,2750,2750,0
20240725,145600,75316005,2750,2750,2750,2750,0
20240725,145500,75316005,2750,2750,2750,2750,0
20240725,145400,75316005,2750,2750,2750,2750,0
20240725,145300,75316005,2750,2750,2750,2750,0
20240725,145200,75316005,2750,2750,2750,2750,0
20240725,145100,75316005,2750,2750,2750,2750,0
20240725,145000,75316005,2750,2730,2750,2730,51
20240725,144900,75175915,2730,2730,2730,2730,0
20240725,144800,75175915,2730,2730,2730,2730,0
20240725,144700,75175915,2730,2730,2730,2730,0
20240725,144600,75175915,2730,2730,2730,2730,0
20240725,144500,75175915,2730,2730,2730,2730,0
20240725,144400,75175915,2730,2730,2730,2730,0
20240725,144300,75175915,2730,2730,2730,2730,0
20240725,144200,75175915,2730,2730,2730,2730,0
20240725,144100,75175915,2730,2730,2730,2730,0
20240725,144000,75175915,2730,2735,2735,2730,500
20240725,143900,73809910,2735,2740,2740,2735,252
20240725,143800,73120685,2755,2755,2755,2755,0
20240725,143700,73120685,2755,2755,2755,2755,0
20240725,143600,73120685,2755,2755,2755,2755,0
20240725,143500,73120685,2755,2755,2755,2755,0
20240725,143400,73120685,2755,2755,2755,2755,0
20240725,143300,73120685,2755,2755,2755,2755,0
20240725,143200,73120685,2755,2755,2755,2755,0
20240725,143100,73120685,2755,2755,2755,2755,0
20240725,143000,73120685,2755,2755,2755,2755,0
20240725,142900,73120685,2755,2755,2755,2755,0
20240725,142800,73120685,2755,2755,2755,2755,0
20240725,142700,73120685,2755,2755,2755,2755,0
20240725,142600,73120685,2755,2755,2755,2755,0
20240725,142500,73120685,2755,2755,2755,2755,0
20240725,142400,73120685,2755,2755,2755,2755,0
20240725,142300,73120685,2755,2755,2755,2755,0
20240725,142200,73120685,2755,2755,2755,2755,0
20240725,142100,73120685,2755,2755,2755,2755,0
20240725,142000,73120685,2755,2750,2755,2750,200
20240725,141900,72569690,2735,2735,2735,2735,150
20240725,141800,72159440,2740,2740,2740,2740,0
20240725,141700,72159440,2740,2740,2740,2740,0
20240725,141600,72159440,2740,2740,2740,2740,0
20240725,141500,72159440,2740,2740,2740,2740,500
20240725,141400,70789440,2750,2750,2750,2750,0
20240725,141300,70789440,2750,2750,2750,2750,0
20240725,141200,70789440,2750,2750,2750,2750,0
20240725,141100,70789440,2750,2750,2750,2750,0
20240725,141000,70789440,2750,2740,2750,2740,400
20240725,140900,69691075,2750,2750,2750,2750,0
20240725,140800,69691075,2750,2750,2750,2750,0
20240725,140700,69691075,2750,2740,2750,2740,4
20240725,140600,69680095,2720,2720,2720,2720,0
20240725,140500,69680095,2720,2720,2720,2720,0
20240725,140400,69680095,2720,2720,2720,2720,0
20240725,140300,69680095,2720,2720,2720,2720,0
20240725,140200,69680095,2720,2720,2720,2720,0
20240725,140100,69680095,2720,2720,2720,2720,0
20240725,140000,69680095,2720,2725,2725,2720,800
20240725,135900,67502590,2745,2745,2745,2745,0
20240725,135800,67502590,2745,2745,2745,2745,0
20240725,135700,67502590,2745,2745,2745,2745,0
20240725,135600,67502590,2745,2745,2745,2745,0
20240725,135500,67502590,2745,2745,2745,2745,0
20240725,135400,67502590,2745,2745,2745,2745,0
20240725,135300,67502590,2745,2750,2750,2745,2
20240725,135200,67497095,2725,2725,2725,2725,0
20240725,135100,67497095,2725,2725,2725,2725,1666
20240725,135000,62957245,2750,2750,2750,2750,0
20240725,134900,62957245,2750,2750,2750,2750,0
20240725,134800,62957245,2750,2745,2750,2745,10
20240725,134700,62929750,2750,2750,2750,2750,0
20240725,134600,62929750,2750,2750,2750,2750,3
20240725,134500,62921500,2755,2755,2755,2755,0
20240725,134400,62921500,2755,2755,2755,2755,0
20240725,134300,62921500,2755,2755,2755,2755,0
20240725,134200,62921500,2755,2755,2755,2755,0
20240725,134100,62921500,2755,2755,2755,2755,0
20240725,134000,62921500,2755,2755,2755,2755,0
20240725,133900,62921500,2755,2755,2755,2755,0
20240725,133800,62921500,2755,2755,2755,2755,0
20240725,133700,62921500,2755,2755,2755,2755,0
20240725,133600,62921500,2755,2755,2755,2755,0
20240725,133500,62921500,2755,2755,2755,2755,100
20240725,133400,62646000,2750,2750,2750,2750,0
20240725,133300,62646000,2750,2750,2750,2750,0
20240725,133200,62646000,2750,2750,2750,2750,0
20240725,133100,62646000,2750,2750,2750,2750,0
20240725,133000,62646000,2750,2735,2750,2735,100
20240725,132900,62371625,2740,2740,2740,2740,0
20240725,132800,62371625,2740,2740,2740,2740,0
20240725,132700,62371625,2740,2740,2740,2740,0
20240725,132600,62371625,2740,2740,2740,2740,0
20240725,132500,62371625,2740,2740,2740,2740,0
20240725,132400,62371625,2740,2740,2740,2740,0
20240725,132300,62371625,2740,2740,2740,2740,0
20240725,132200,62371625,2740,2740,2740,2740,0
20240725,132100,62371625,2740,2740,2740,2740,0
20240725,132000,62371625,2740,2740,2740,2740,0
20240725,131900,62371625,2740,2740,2740,2740,0
20240725,131800,62371625,2740,2740,2740,2740,0
20240725,131700,62371625,2740,2740,2740,2740,0
20240725,131600,62371625,2740,2740,2740,2740,0
20240725,131500,62371625,2740,2740,2740,2740,0
20240725,131400,62371625,2740,2740,2740,2740,0
20240725,131300,62371625,2740,2740,2740,2740,0
20240725,131200,62371625,2740,2740,2740,2740,0
20240725,131100,62371625,2740,2740,2740,2740,0
20240725,131000,62371625,2740,2740,2740,2740,0
20240725,130900,62371625,2740,2740,2740,2740,0
20240725,130800,62371625,2740,2740,2740,2740,0
20240725,130700,62371625,2740,2740,2740,2740,0
20240725,130600,62371625,2740,2740,2740,2740,0
20240725,130500,62371625,2740,2740,2740,2740,0
20240725,130400,62371625,2740,2725,2740,2725,10
20240725,130300,62344240,2740,2740,2740,2740,0
20240725,130200,62344240,2740,2740,2740,2740,0
20240725,130100,62344240,2740,2740,2740,2740,0
20240725,130000,62344240,2740,2740,2740,2740,0
20240725,125900,62344240,2740,2740,2740,2740,0
20240725,125800,62344240,2740,2740,2740,2740,0
20240725,125700,62344240,2740,2740,2740,2740,0
20240725,125600,62344240,2740,2740,2740,2740,0
20240725,125500,62344240,2740,2740,2740,2740,0
20240725,125400,62344240,2740,2740,2740,2740,0
20240725,125300,62344240,2740,2740,2740,2740,0
20240725,125200,62344240,2740,2740,2740,2740,0
20240725,125100,62344240,2740,2740,2740,2740,0
20240725,125000,62344240,2740,2740,2740,2740,0
20240725,124900,62344240,2740,2740,2740,2740,0
20240725,124800,62344240,2740,2740,2740,2740,0
20240725,124700,62344240,2740,2740,2740,2740,0
20240725,124600,62344240,2740,2740,2740,2740,0
20240725,124500,62344240,2740,2740,2740,2740,0
20240725,124400,62344240,2740,2740,2740,2740,1
20240725,124300,62341500,2740,2740,2740,2740,0
20240725,124200,62341500,2740,2740,2740,2740,0
20240725,124100,62341500,2740,2740,2740,2740,0
20240725,124000,62341500,2740,2740,2740,2740,0
20240725,123900,62341500,2740,2735,2740,2735,2
20240725,123800,62336025,2715,2715,2715,2715,0
20240725,123700,62336025,2715,2715,2715,2715,0
20240725,123600,62336025,2715,2715,2715,2715,0
20240725,123500,62336025,2715,2720,2720,2715,148
20240725,123400,61934040,2715,2715,2715,2715,0
20240725,123300,61934040,2715,2735,2735,2715,611
20240725,123200,60269405,2755,2755,2755,2755,250
20240725,123100,59580655,2765,2765,2765,2765,0
20240725,123000,59580655,2765,2765,2765,2765,0
20240725,122900,59580655,2765,2765,2765,2765,0
20240725,122800,59580655,2765,2725,2765,2725,503
20240725,122700,58196010,2730,2720,2730,2720,250
20240725,122600,57513825,2720,2720,2720,2720,0
20240725,122500,57513825,2720,2720,2720,2720,0
20240725,122400,57513825,2720,2720,2720,2720,0
20240725,122300,57513825,2720,2720,2720,2720,0
20240725,122200,57513825,2720,2720,2720,2720,0
20240725,122100,57513825,2720,2720,2720,2720,0
20240725,122000,57513825,2720,2720,2720,2720,0
20240725,121900,57513825,2720,2720,2720,2720,0
20240725,121800,57513825,2720,2720,2720,2720,0
20240725,121700,57513825,2720,2720,2720,2720,0
20240725,121600,57513825,2720,2720,2720,2720,0
20240725,121500,57513825,2720,2720,2720,2720,0
20240725,121400,57513825,2720,2720,2720,2720,0
20240725,121300,57513825,2720,2720,2720,2720,0
20240725,121200,57513825,2720,2720,2720,2720,0
20240725,121100,57513825,2720,2720,2720,2720,0
20240725,121000,57513825,2720,2720,2720,2720,0
20240725,120900,57513825,2720,2720,2720,2720,0
20240725,120800,57513825,2720,2720,2720,2720,10
20240725,120700,57486625,2720,2720,2720,2720,0
20240725,120600,57486625,2720,2720,2720,2720,0
20240725,120500,57486625,2720,2720,2720,2720,0
20240725,120400,57486625,2720,2720,2720,2720,18
20240725,120300,57437665,2720,2720,2720,2720,1
20240725,120200,57434945,2720,2720,2720,2720,0
20240725,120100,57434945,2720,2720,2720,2720,0
20240725,120000,57434945,2720,2720,2720,2720,0
20240725,115900,57434945,2720,2720,2720,2720,0
20240725,115800,57434945,2720,2720,2720,2720,0
20240725,115700,57434945,2720,2720,2720,2720,0
20240725,115600,57434945,2720,2720,2720,2720,0
20240725,115500,57434945,2720,2720,2720,2720,0
20240725,115400,57434945,2720,2720,2725,2720,12
20240725,115300,57402255,2715,2715,2715,2715,0
20240725,115200,57402255,2715,2715,2715,2715,0
20240725,115100,57402255,2715,2715,2715,2715,0
20240725,115000,57402255,2715,2715,2715,2715,12
20240725,114900,57369675,2725,2725,2725,2725,0
20240725,114800,57369675,2725,2725,2725,2725,5
20240725,114700,57356050,2725,2720,2725,2720,5
20240725,114600,57342430,2725,2720,2725,2720,5
20240725,114500,57328810,2725,2725,2725,2725,0
20240725,114400,57328810,2725,2725,2725,2725,0
20240725,114300,57328810,2725,2725,2725,2725,0
20240725,114200,57328810,2725,2725,2725,2725,0
20240725,114100,57328810,2725,2725,2725,2725,0
20240725,114000,57328810,2725,2725,2725,2725,0
20240725,113900,57328810,2725,2725,2725,2725,0
20240725,113800,57328810,2725,2725,2725,2725,0
20240725,113700,57328810,2725,2725,2725,2725,0
20240725,113600,57328810,2725,2725,2725,2725,0
20240725,113500,57328810,2725,2715,2725,2715,74
20240725,113400,57127800,2715,2710,2715,2710,38
20240725,113300,57024640,2700,2700,2700,2700,0
20240725,113200,57024640,2700,2700,2700,2700,0
20240725,113100,57024640,2700,2700,2700,2700,0
20240725,113000,57024640,2700,2700,2700,2700,0
20240725,112900,57024640,2700,2700,2700,2700,0
20240725,112800,57024640,2700,2700,2700,2700,0
20240725,112700,57024640,2700,2700,2700,2700,0
20240725,112600,57024640,2700,2700,2700,2700,0
20240725,112500,57024640,2700,2700,2700,2700,0
20240725,112400,57024640,2700,2700,2700,2700,0
20240725,112300,57024640,2700,2700,2700,2700,0
20240725,112200,57024640,2700,2700,2700,2700,0
20240725,112100,57024640,2700,2710,2710,2700,2917
20240725,112000,49146555,2710,2710,2710,2710,2
20240725,111900,49141135,2710,2710,2710,2710,1
20240725,111800,49138425,2700,2700,2700,2700,0
20240725,111700,49138425,2700,2700,2700,2700,0
20240725,111600,49138425,2700,2695,2700,2695,2
20240725,111500,49133030,2700,2710,2710,2700,2112
20240725,111400,43428750,2720,2715,2720,2715,18
20240725,111300,43379795,2720,2720,2720,2720,0
20240725,111200,43379795,2720,2720,2720,2720,0
20240725,111100,43379795,2720,2720,2720,2720,0
20240725,111000,43379795,2720,2720,2720,2720,73
20240725,110900,43181235,2705,2705,2705,2705,50
20240725,110800,43045985,2700,2725,2725,2700,5002
20240725,110700,29496295,2725,2720,2725,2720,963
20240725,110600,26873845,2720,2720,2720,2720,0
20240725,110500,26873845,2720,2720,2720,2720,276
20240725,110400,26123125,2720,2720,2720,2720,0
20240725,110300,26123125,2720,2720,2720,2720,0
20240725,110200,26123125,2720,2720,2720,2720,0
20240725,110100,26123125,2720,2720,2720,2720,0
20240725,110000,26123125,2720,2720,2720,2720,0
20240725,105900,26123125,2720,2720,2720,2720,0
20240725,105800,26123125,2720,2720,2720,2720,0
20240725,105700,26123125,2720,2720,2720,2720,0
20240725,105600,26123125,2720,2720,2720,2720,0
20240725,105500,26123125,2720,2720,2720,2720,0
20240725,105400,26123125,2720,2720,2720,2720,0
20240725,105300,26123125,2720,2720,2720,2720,0
20240725,105200,26123125,2720,2720,2720,2720,0
20240725,105100,26123125,2720,2720,2720,2720,0
20240725,105000,26123125,2720,2720,2720,2720,0
20240725,104900,26123125,2720,2725,2725,2720,711
20240725,104800,24188990,2735,2735,2735,2735,0
20240725,104700,24188990,2735,2735,2735,2735,0
20240725,104600,24188990,2735,2720,2735,2720,2
20240725,104500,24183535,2725,2725,2725,2725,471
20240725,104400,22900060,2725,2725,2725,2725,1043
20240725,104300,20057885,2725,2725,2725,2725,0
20240725,104200,20057885,2725,2725,2725,2725,0
20240725,104100,20057885,2725,2725,2725,2725,0
20240725,104000,20057885,2725,2725,2725,2725,0
20240725,103900,20057885,2725,2725,2725,2725,0
20240725,103800,20057885,2725,2725,2725,2725,0
20240725,103700,20057885,2725,2725,2725,2725,0
20240725,103600,20057885,2725,2725,2725,2725,0
20240725,103500,20057885,2725,2725,2725,2725,0
20240725,103400,20057885,2725,2730,2730,2725,1000
20240725,103300,17332460,2730,2730,2730,2730,0
20240725,103200,17332460,2730,2730,2730,2730,117
20240725,103100,17013050,2750,2750,2750,2750,0
20240725,103000,17013050,2750,2750,2750,2750,0
20240725,102900,17013050,2750,2750,2750,2750,0
20240725,102800,17013050,2750,2750,2750,2750,0
20240725,102700,17013050,2750,2750,2750,2750,0
20240725,102600,17013050,2750,2750,2750,2750,50
20240725,102500,16875550,2750,2750,2750,2750,0
20240725,102400,16875550,2750,2750,2750,2750,0
20240725,102300,16875550,2750,2735,2750,2735,2
20240725,102200,16870065,2720,2720,2720,2720,0
20240725,102100,16870065,2720,2720,2720,2720,0
20240725,102000,16870065,2720,2720,2720,2720,0
20240725,101900,16870065,2720,2735,2735,2720,300
20240725,101800,16053510,2735,2735,2735,2735,0
20240725,101700,16053510,2735,2735,2735,2735,0
20240725,101600,16053510,2735,2735,2735,2735,0
20240725,101500,16053510,2735,2735,2735,2735,5
20240725,101400,16039835,2725,2725,2725,2725,0
20240725,101300,16039835,2725,2725,2725,2725,0
20240725,101200,16039835,2725,2725,2725,2725,0
20240725,101100,16039835,2725,2725,2725,2725,1182
20240725,101000,12818885,2725,2725,2725,2725,0
20240725,100900,12818885,2725,2725,2725,2725,0
20240725,100800,12818885,2725,2725,2725,2725,0
20240725,100700,12818885,2725,2725,2725,2725,0
20240725,100600,12818885,2725,2725,2725,2725,0
20240725,100500,12818885,2725,2725,2725,2725,0
20240725,100400,12818885,2725,2725,2725,2725,0
20240725,100300,12818885,2725,2725,2725,2725,0
20240725,100200,12818885,2725,2740,2740,2725,6
20240725,100100,12802460,2725,2725,2725,2725,0
20240725,100000,12802460,2725,2725,2725,2725,0
20240725,095900,12802460,2725,2725,2725,2725,49
20240725,095800,12668935,2725,2725,2725,2725,0
20240725,095700,12668935,2725,2725,2725,2725,2
20240725,095600,12663485,2725,2725,2725,2725,0
20240725,095500,12663485,2725,2725,2725,2725,0
20240725,095400,12663485,2725,2725,2725,2725,0
20240725,095300,12663485,2725,2725,2725,2725,0
20240725,095200,12663485,2725,2725,2725,2725,0
20240725,095100,12663485,2725,2725,2725,2725,0
20240725,095000,12663485,2725,2725,2725,2725,398
20240725,094900,11578935,2725,2725,2725,2725,169
20240725,094800,11118410,2725,2725,2725,2725,118
20240725,094700,10796860,2725,2725,2725,2725,0
20240725,094600,10796860,2725,2725,2725,2725,136
20240725,094500,10426260,2725,2725,2725,2725,550
20240725,094400,8927510,2730,2730,2730,2730,18
20240725,094300,8878370,2735,2735,2735,2735,0
20240725,094200,8878370,2735,2735,2735,2735,15
20240725,094100,8837345,2735,2735,2735,2735,0
20240725,094000,8837345,2735,2735,2735,2735,0
20240725,093900,8837345,2735,2735,2735,2735,0
20240725,093800,8837345,2735,2735,2735,2735,0
20240725,093700,8837345,2735,2735,2735,2735,0
20240725,093600,8837345,2735,2735,2735,2735,86
20240725,093500,8602135,2735,2735,2735,2735,0
20240725,093400,8602135,2735,2735,2735,2735,0
20240725,093300,8602135,2735,2735,2735,2735,0
20240725,093200,8602135,2735,2735,2735,2735,660
20240725,093100,6797035,2735,2735,2735,2735,330
20240725,093000,5894485,2750,2750,2750,2750,0
20240725,092900,5894485,2750,2750,2750,2750,0
20240725,092800,5894485,2750,2750,2750,2750,1
20240725,092700,5891735,2735,2735,2735,2735,0
20240725,092600,5891735,2735,2735,2735,2735,0
20240725,092500,5891735,2735,2735,2735,2735,1
20240725,092400,5889000,2755,2755,2755,2755,7
20240725,092300,5869715,2765,2765,2765,2765,0
20240725,092200,5869715,2765,2765,2765,2765,0
20240725,092100,5869715,2765,2765,2765,2765,90
20240725,092000,5620865,2730,2730,2730,2730,1
20240725,091900,5618135,2750,2750,2750,2750,0
20240725,091800,5618135,2750,2750,2750,2750,0
20240725,091700,5618135,2750,2750,2750,2750,0
20240725,091600,5618135,2750,2740,2750,2740,18
20240725,091500,5568740,2750,2750,2755,2745,52
20240725,091400,5425775,2775,2760,2780,2700,1039
20240725,091300,2568030,2770,2770,2770,2770,0
20240725,091200,2568030,2770,2770,2770,2770,8
20240725,091100,2545870,2755,2780,2780,2755,79
20240725,091000,2326730,2780,2780,2780,2780,0
20240725,090900,2326730,2780,2780,2780,2780,0
20240725,090800,2326730,2780,2780,2780,2780,0
20240725,090700,2326730,2780,2775,2780,2750,411
20240725,090600,1191755,2780,2780,2780,2780,1
20240725,090500,1188975,2810,2810,2810,2810,10
20240725,090400,1160875,2810,2810,2810,2810,0
20240725,090300,1160875,2810,2800,2810,2785,236
20240725,090200,497785,2805,2810,2810,2805,2
20240725,090100,492170,2765,2765,2765,2765,163
20240725,090000,41475,2765,2765,2765,2765,15