KissMeData/175140/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200700,370817790,10110,10110,10110,10110,1294
20230725,200600,370817790,10110,10110,10110,10110,0
20230725,200500,370817790,10110,10110,10110,10110,0
20230725,200400,370817790,10110,10110,10110,10110,0
20230725,200300,370817790,10110,10110,10110,10110,0
20230725,200200,370817790,10110,10110,10110,10110,0
20230725,200100,370817790,10110,10110,10110,10110,0
20230725,200000,370817790,10110,10110,10110,10110,0
20230725,195900,370817790,10110,10110,10110,10110,0
20230725,195800,370817790,10110,10110,10110,10110,0
20230725,195700,370817790,10110,10110,10110,10110,0
20230725,195600,370817790,10110,10110,10110,10110,0
20230725,195500,370817790,10110,10110,10110,10110,0
20230725,195400,370817790,10110,10110,10110,10110,0
20230725,195300,370817790,10110,10110,10110,10110,0
20230725,195200,370817790,10110,10110,10110,10110,0
20230725,195100,370817790,10110,10110,10110,10110,0
20230725,195000,370817790,10110,10110,10110,10110,0
20230725,194900,370817790,10110,10110,10110,10110,0
20230725,194800,370817790,10110,10110,10110,10110,0
20230725,194700,370817790,10110,10110,10110,10110,0
20230725,194600,370817790,10110,10110,10110,10110,0
20230725,194500,370817790,10110,10110,10110,10110,0
20230725,194400,370817790,10110,10110,10110,10110,0
20230725,194300,370817790,10110,10110,10110,10110,0
20230725,194200,370817790,10110,10110,10110,10110,0
20230725,194100,370817790,10110,10110,10110,10110,0
20230725,194000,370817790,10110,10110,10110,10110,0
20230725,193900,370817790,10110,10110,10110,10110,0
20230725,193800,370817790,10110,10110,10110,10110,0
20230725,193700,370817790,10110,10110,10110,10110,1294
20230725,193600,370817790,10110,10110,10110,10110,0
20230725,193500,370817790,10110,10110,10110,10110,0
20230725,193400,370817790,10110,10110,10110,10110,0
20230725,193300,370817790,10110,10110,10110,10110,0
20230725,193200,370817790,10110,10110,10110,10110,0
20230725,193100,370817790,10110,10110,10110,10110,0
20230725,193000,370817790,10110,10110,10110,10110,0
20230725,192900,370817790,10110,10110,10110,10110,0
20230725,192800,370817790,10110,10110,10110,10110,0
20230725,192700,370817790,10110,10110,10110,10110,0
20230725,192600,370817790,10110,10110,10110,10110,0
20230725,192500,370817790,10110,10110,10110,10110,0
20230725,192400,370817790,10110,10110,10110,10110,0
20230725,192300,370817790,10110,10110,10110,10110,0
20230725,192200,370817790,10110,10110,10110,10110,0
20230725,192100,370817790,10110,10110,10110,10110,0
20230725,192000,370817790,10110,10110,10110,10110,0
20230725,191900,370817790,10110,10110,10110,10110,0
20230725,191800,370817790,10110,10110,10110,10110,0
20230725,191700,370817790,10110,10110,10110,10110,0
20230725,191600,370817790,10110,10110,10110,10110,0
20230725,191500,370817790,10110,10110,10110,10110,0
20230725,191400,370817790,10110,10110,10110,10110,0
20230725,191300,370817790,10110,10110,10110,10110,0
20230725,191200,370817790,10110,10110,10110,10110,0
20230725,191100,370817790,10110,10110,10110,10110,0
20230725,191000,370817790,10110,10110,10110,10110,0
20230725,190900,370817790,10110,10110,10110,10110,0
20230725,190800,370817790,10110,10110,10110,10110,0
20230725,190700,370817790,10110,10110,10110,10110,1294
20230725,190600,370817790,10110,10110,10110,10110,0
20230725,190500,370817790,10110,10110,10110,10110,0
20230725,190400,370817790,10110,10110,10110,10110,0
20230725,190300,370817790,10110,10110,10110,10110,0
20230725,190200,370817790,10110,10110,10110,10110,0
20230725,190100,370817790,10110,10110,10110,10110,0
20230725,190000,370817790,10110,10110,10110,10110,0
20230725,185900,370817790,10110,10110,10110,10110,0
20230725,185800,370817790,10110,10110,10110,10110,0
20230725,185700,370817790,10110,10110,10110,10110,0
20230725,185600,370817790,10110,10110,10110,10110,0
20230725,185500,370817790,10110,10110,10110,10110,0
20230725,185400,370817790,10110,10110,10110,10110,0
20230725,185300,370817790,10110,10110,10110,10110,0
20230725,185200,370817790,10110,10110,10110,10110,0
20230725,185100,370817790,10110,10110,10110,10110,0
20230725,185000,370817790,10110,10110,10110,10110,0
20230725,184900,370817790,10110,10110,10110,10110,0
20230725,184800,370817790,10110,10110,10110,10110,0
20230725,184700,370817790,10110,10110,10110,10110,0
20230725,184600,370817790,10110,10110,10110,10110,0
20230725,184500,370817790,10110,10110,10110,10110,0
20230725,184400,370817790,10110,10110,10110,10110,0
20230725,184300,370817790,10110,10110,10110,10110,0
20230725,184200,370817790,10110,10110,10110,10110,0
20230725,184100,370817790,10110,10110,10110,10110,0
20230725,184000,370817790,10110,10110,10110,10110,0
20230725,183900,370817790,10110,10110,10110,10110,0
20230725,183800,370817790,10110,10110,10110,10110,0
20230725,183700,370817790,10110,10110,10110,10110,1294
20230725,183600,370817790,10110,10110,10110,10110,0
20230725,183500,370817790,10110,10110,10110,10110,0
20230725,183400,370817790,10110,10110,10110,10110,0
20230725,183300,370817790,10110,10110,10110,10110,0
20230725,183200,370817790,10110,10110,10110,10110,0
20230725,183100,370817790,10110,10110,10110,10110,0
20230725,183000,370817790,10110,10110,10110,10110,0
20230725,182900,370817790,10110,10110,10110,10110,0
20230725,182800,370817790,10110,10110,10110,10110,0
20230725,182700,370817790,10110,10110,10110,10110,0
20230725,182600,370817790,10110,10110,10110,10110,0
20230725,182500,370817790,10110,10110,10110,10110,0
20230725,182400,370817790,10110,10110,10110,10110,0
20230725,182300,370817790,10110,10110,10110,10110,0
20230725,182200,370817790,10110,10110,10110,10110,0
20230725,182100,370817790,10110,10110,10110,10110,0
20230725,182000,370817790,10110,10110,10110,10110,0
20230725,181900,370817790,10110,10110,10110,10110,0
20230725,181800,370817790,10110,10110,10110,10110,0
20230725,181700,370817790,10110,10110,10110,10110,0
20230725,181600,370817790,10110,10110,10110,10110,0
20230725,181500,370817790,10110,10110,10110,10110,0
20230725,181400,370817790,10110,10110,10110,10110,0
20230725,181300,370817790,10110,10110,10110,10110,0
20230725,181200,370817790,10110,10110,10110,10110,0
20230725,181100,370817790,10110,10110,10110,10110,0
20230725,181000,370817790,10110,10110,10110,10110,0
20230725,180900,370817790,10110,10110,10110,10110,0
20230725,180800,370817790,10110,10110,10110,10110,0
20230725,180700,370817790,10110,10110,10110,10110,1294
20230725,180600,370817790,10110,10110,10110,10110,0
20230725,180500,370817790,10110,10110,10110,10110,0
20230725,180400,370817790,10110,10110,10110,10110,0
20230725,180300,370817790,10110,10110,10110,10110,0
20230725,180200,370817790,10110,10110,10110,10110,0
20230725,180100,370817790,10110,10110,10110,10110,0
20230725,180000,370817790,10110,10110,10110,10110,0
20230725,175900,370817790,10110,10110,10110,10110,0
20230725,175800,370817790,10110,10110,10110,10110,0
20230725,175700,370817790,10110,10110,10110,10110,0
20230725,175600,370817790,10110,10110,10110,10110,0
20230725,175500,370817790,10110,10110,10110,10110,0
20230725,175400,370817790,10110,10110,10110,10110,0
20230725,175300,370817790,10110,10110,10110,10110,0
20230725,175200,370817790,10110,10110,10110,10110,0
20230725,175100,370817790,10110,10110,10110,10110,0
20230725,175000,370817790,10110,10110,10110,10110,0
20230725,174900,370817790,10110,10110,10110,10110,0
20230725,174800,370817790,10110,10110,10110,10110,0
20230725,174700,370817790,10110,10110,10110,10110,0
20230725,174600,370817790,10110,10110,10110,10110,0
20230725,174500,370817790,10110,10110,10110,10110,0
20230725,174400,370817790,10110,10110,10110,10110,0
20230725,174300,370817790,10110,10110,10110,10110,0
20230725,174200,370817790,10110,10110,10110,10110,0
20230725,174100,370817790,10110,10110,10110,10110,0
20230725,174000,370817790,10110,10110,10110,10110,0
20230725,173900,370817790,10110,10110,10110,10110,0
20230725,173800,370817790,10110,10110,10110,10110,0
20230725,173700,370817790,10110,10110,10110,10110,1294
20230725,173600,370817790,10110,10110,10110,10110,0
20230725,173500,370817790,10110,10110,10110,10110,0
20230725,173400,370817790,10110,10110,10110,10110,0
20230725,173300,370817790,10110,10110,10110,10110,0
20230725,173200,370817790,10110,10110,10110,10110,0
20230725,173100,370817790,10110,10110,10110,10110,0
20230725,173000,370817790,10110,10110,10110,10110,0
20230725,172900,370817790,10110,10110,10110,10110,0
20230725,172800,370817790,10110,10110,10110,10110,0
20230725,172700,370817790,10110,10110,10110,10110,0
20230725,172600,370817790,10110,10110,10110,10110,0
20230725,172500,370817790,10110,10110,10110,10110,0
20230725,172400,370817790,10110,10110,10110,10110,0
20230725,172300,370817790,10110,10110,10110,10110,0
20230725,172200,370817790,10110,10110,10110,10110,0
20230725,172100,370817790,10110,10110,10110,10110,0
20230725,172000,370817790,10110,10110,10110,10110,0
20230725,171900,370817790,10110,10110,10110,10110,0
20230725,171800,370817790,10110,10110,10110,10110,0
20230725,171700,370817790,10110,10110,10110,10110,0
20230725,171600,370817790,10110,10110,10110,10110,0
20230725,171500,370817790,10110,10110,10110,10110,0
20230725,171400,370817790,10110,10110,10110,10110,0
20230725,171300,370817790,10110,10110,10110,10110,0
20230725,171200,370817790,10110,10110,10110,10110,0
20230725,171100,370817790,10110,10110,10110,10110,0
20230725,171000,370817790,10110,10110,10110,10110,0
20230725,170900,370817790,10110,10110,10110,10110,0
20230725,170800,370817790,10110,10110,10110,10110,0
20230725,170700,370817790,10110,10110,10110,10110,1294
20230725,170600,370817790,10110,10110,10110,10110,0
20230725,170500,370817790,10110,10110,10110,10110,0
20230725,170400,370817790,10110,10110,10110,10110,0
20230725,170300,370817790,10110,10110,10110,10110,0
20230725,170200,370817790,10110,10110,10110,10110,0
20230725,170100,370817790,10110,10110,10110,10110,0
20230725,170000,370817790,10110,10110,10110,10110,0
20230725,165900,370817790,10110,10110,10110,10110,0
20230725,165800,370817790,10110,10110,10110,10110,0
20230725,165700,370817790,10110,10110,10110,10110,0
20230725,165600,370817790,10110,10110,10110,10110,0
20230725,165500,370817790,10110,10110,10110,10110,0
20230725,165400,370817790,10110,10110,10110,10110,0
20230725,165300,370817790,10110,10110,10110,10110,0
20230725,165200,370817790,10110,10110,10110,10110,0
20230725,165100,370817790,10110,10110,10110,10110,0
20230725,165000,370817790,10110,10110,10110,10110,0
20230725,164900,370817790,10110,10110,10110,10110,0
20230725,164800,370817790,10110,10110,10110,10110,0
20230725,164700,370817790,10110,10110,10110,10110,0
20230725,164600,370817790,10110,10110,10110,10110,0
20230725,164500,370817790,10110,10110,10110,10110,0
20230725,164400,370817790,10110,10110,10110,10110,0
20230725,164300,370817790,10110,10110,10110,10110,0
20230725,164200,370817790,10110,10110,10110,10110,0
20230725,164100,370817790,10110,10110,10110,10110,0
20230725,164000,370817790,10110,10110,10110,10110,0
20230725,163900,370817790,10110,10110,10110,10110,0
20230725,163800,370817790,10110,10110,10110,10110,0
20230725,163700,370817790,10110,10110,10110,10110,1294
20230725,163600,370817790,10110,10110,10110,10110,0
20230725,163500,370817790,10110,10110,10110,10110,0
20230725,163400,370817790,10110,10110,10110,10110,0
20230725,163300,370817790,10110,10110,10110,10110,0
20230725,163200,370817790,10110,10110,10110,10110,0
20230725,163100,370817790,10110,10110,10110,10110,0
20230725,163000,370817790,10110,10110,10110,10110,0
20230725,162900,370817790,10110,10110,10110,10110,0
20230725,162800,370817790,10110,10110,10110,10110,0
20230725,162700,370817790,10110,10110,10110,10110,0
20230725,162600,370817790,10110,10110,10110,10110,0
20230725,162500,370817790,10110,10110,10110,10110,0
20230725,162400,370817790,10110,10110,10110,10110,0
20230725,162300,370817790,10110,10110,10110,10110,0
20230725,162200,370817790,10110,10110,10110,10110,0
20230725,162100,370817790,10110,10110,10110,10110,0
20230725,162000,370817790,10110,10110,10110,10110,0
20230725,161900,370817790,10110,10110,10110,10110,0
20230725,161800,370817790,10110,10110,10110,10110,0
20230725,161700,370817790,10110,10110,10110,10110,0
20230725,161600,370817790,10110,10110,10110,10110,0
20230725,161500,370817790,10110,10110,10110,10110,0
20230725,161400,370817790,10110,10110,10110,10110,0
20230725,161300,370817790,10110,10110,10110,10110,0
20230725,161200,370817790,10110,10110,10110,10110,0
20230725,161100,370817790,10110,10110,10110,10110,0
20230725,161000,370817790,10110,10110,10110,10110,0
20230725,160900,370817790,10110,10110,10110,10110,0
20230725,160800,370817790,10110,10110,10110,10110,0
20230725,160700,370817790,10110,10110,10110,10110,1294
20230725,160600,370817790,10110,10110,10110,10110,0
20230725,160500,370817790,10110,10110,10110,10110,0
20230725,160400,370817790,10110,10110,10110,10110,0
20230725,160300,370817790,10110,10110,10110,10110,0
20230725,160200,370817790,10110,10110,10110,10110,0
20230725,160100,370817790,10110,10110,10110,10110,0
20230725,160000,370817790,10110,10110,10110,10110,0
20230725,155900,370817790,10110,10110,10110,10110,0
20230725,155800,370817790,10110,10110,10110,10110,0
20230725,155700,370817790,10110,10110,10110,10110,0
20230725,155600,370817790,10110,10110,10110,10110,0
20230725,155500,370817790,10110,10110,10110,10110,0
20230725,155400,370817790,10110,10110,10110,10110,0
20230725,155300,370817790,10110,10110,10110,10110,0
20230725,155200,370817790,10110,10110,10110,10110,0
20230725,155100,370817790,10110,10110,10110,10110,0
20230725,155000,370817790,10110,10110,10110,10110,0
20230725,154900,370817790,10110,10110,10110,10110,0
20230725,154800,370817790,10110,10110,10110,10110,0
20230725,154700,370817790,10110,10110,10110,10110,0
20230725,154600,370817790,10110,10110,10110,10110,0
20230725,154500,370817790,10110,10110,10110,10110,0
20230725,154400,370817790,10110,10110,10110,10110,0
20230725,154300,370817790,10110,10110,10110,10110,0
20230725,154200,370817790,10110,10110,10110,10110,0
20230725,154100,370817790,10110,10110,10110,10110,0
20230725,154000,370817790,10110,10110,10110,10110,0
20230725,153900,370817790,10110,10110,10110,10110,0
20230725,153800,370817790,10110,10110,10110,10110,0
20230725,153700,370817790,10110,10110,10110,10110,1294
20230725,153600,370817790,10110,10110,10110,10110,0
20230725,153500,370817790,10110,10110,10110,10110,0
20230725,153400,370817790,10110,10110,10110,10110,0
20230725,153300,370817790,10110,10110,10110,10110,0
20230725,153200,370817790,10110,10110,10110,10110,0
20230725,153100,370817790,10110,10110,10110,10110,0
20230725,153000,370817790,10110,10110,10110,10110,1294
20230725,152900,357735450,10140,10140,10140,10140,0
20230725,152800,357735450,10140,10140,10140,10140,0
20230725,152700,357735450,10140,10140,10140,10140,0
20230725,152600,357735450,10140,10140,10140,10140,0
20230725,152500,357735450,10140,10140,10140,10140,0
20230725,152400,357735450,10140,10140,10140,10140,0
20230725,152300,357735450,10140,10140,10140,10140,0
20230725,152200,357735450,10140,10140,10140,10140,0
20230725,152100,357735450,10140,10140,10140,10140,0
20230725,152000,357735450,10140,10140,10140,10140,0
20230725,151900,357735450,10140,10110,10140,10110,171
20230725,151800,356004190,10110,10100,10110,10100,116
20230725,151700,354832430,10110,10110,10110,10110,0
20230725,151600,354832430,10110,10080,10110,10080,50
20230725,151500,354328190,10050,10040,10050,10040,109
20230725,151400,353233330,10080,10080,10080,10080,658
20230725,151300,346600690,10090,10090,10090,10090,0
20230725,151200,346600690,10090,10080,10090,10080,736
20230725,151100,339179220,10080,10080,10080,10080,0
20230725,151000,339179220,10080,10080,10080,10080,0
20230725,150900,339179220,10080,10080,10080,10080,0
20230725,150800,339179220,10080,10080,10080,10080,29
20230725,150700,338886900,10090,10090,10090,10090,0
20230725,150600,338886900,10090,10090,10090,10090,0
20230725,150500,338886900,10090,10090,10090,10090,0
20230725,150400,338886900,10090,10090,10090,10090,0
20230725,150300,338886900,10090,10090,10090,10090,0
20230725,150200,338886900,10090,10090,10090,10090,0
20230725,150100,338886900,10090,10090,10090,10090,0
20230725,150000,338886900,10090,10090,10090,10090,100
20230725,145900,337877900,10090,10100,10100,10090,757
20230725,145800,330239330,10100,10100,10100,10100,60
20230725,145700,329633330,10090,10070,10090,10070,1287
20230725,145600,316651460,10090,10090,10090,10090,0
20230725,145500,316651460,10090,10090,10090,10090,0
20230725,145400,316651460,10090,10090,10090,10090,0
20230725,145300,316651460,10090,10090,10090,10090,0
20230725,145200,316651460,10090,10090,10090,10090,0
20230725,145100,316651460,10090,10090,10090,10090,0
20230725,145000,316651460,10090,10090,10090,10090,0
20230725,144900,316651460,10090,10090,10090,10090,0
20230725,144800,316651460,10090,10090,10090,10090,0
20230725,144700,316651460,10090,10090,10090,10090,0
20230725,144600,316651460,10090,10090,10090,10090,0
20230725,144500,316651460,10090,10090,10090,10090,0
20230725,144400,316651460,10090,10090,10090,10090,0
20230725,144300,316651460,10090,10090,10090,10090,0
20230725,144200,316651460,10090,10090,10090,10090,0
20230725,144100,316651460,10090,10090,10090,10090,0
20230725,144000,316651460,10090,10090,10090,10090,0
20230725,143900,316651460,10090,10090,10090,10090,0
20230725,143800,316651460,10090,10090,10090,10090,0
20230725,143700,316651460,10090,10090,10090,10090,0
20230725,143600,316651460,10090,10090,10090,10090,0
20230725,143500,316651460,10090,10090,10090,10090,0
20230725,143400,316651460,10090,10090,10090,10090,0
20230725,143300,316651460,10090,10090,10090,10090,0
20230725,143200,316651460,10090,10090,10090,10090,0
20230725,143100,316651460,10090,10090,10090,10090,0
20230725,143000,316651460,10090,10090,10090,10090,0
20230725,142900,316651460,10090,10090,10090,10090,0
20230725,142800,316651460,10090,10090,10090,10090,1
20230725,142700,316641370,10090,10090,10090,10090,0
20230725,142600,316641370,10090,10090,10090,10090,0
20230725,142500,316641370,10090,10090,10090,10090,0
20230725,142400,316641370,10090,10090,10090,10090,0
20230725,142300,316641370,10090,10090,10090,10090,0
20230725,142200,316641370,10090,10090,10090,10090,0
20230725,142100,316641370,10090,10090,10090,10090,0
20230725,142000,316641370,10090,10090,10090,10090,0
20230725,141900,316641370,10090,10090,10090,10090,0
20230725,141800,316641370,10090,10090,10090,10090,0
20230725,141700,316641370,10090,10090,10090,10090,0
20230725,141600,316641370,10090,10090,10090,10090,0
20230725,141500,316641370,10090,10090,10090,10090,0
20230725,141400,316641370,10090,10090,10090,10090,0
20230725,141300,316641370,10090,10090,10090,10090,0
20230725,141200,316641370,10090,10090,10090,10090,0
20230725,141100,316641370,10090,10090,10090,10090,0
20230725,141000,316641370,10090,10090,10090,10090,0
20230725,140900,316641370,10090,10070,10090,10070,98
20230725,140800,315653120,10080,10000,10080,10000,85
20230725,140700,314799200,10000,10000,10000,10000,0
20230725,140600,314799200,10000,10000,10000,10000,0
20230725,140500,314799200,10000,10000,10000,10000,0
20230725,140400,314799200,10000,10000,10000,10000,0
20230725,140300,314799200,10000,10000,10000,10000,5
20230725,140200,314749200,10100,10100,10100,10100,0
20230725,140100,314749200,10100,10100,10100,10100,0
20230725,140000,314749200,10100,10100,10100,10100,0
20230725,135900,314749200,10100,10100,10100,10100,0
20230725,135800,314749200,10100,10100,10100,10100,0
20230725,135700,314749200,10100,10100,10100,10100,0
20230725,135600,314749200,10100,10100,10100,10100,0
20230725,135500,314749200,10100,10100,10100,10100,0
20230725,135400,314749200,10100,10100,10100,10100,0
20230725,135300,314749200,10100,10100,10100,10100,0
20230725,135200,314749200,10100,10100,10100,10100,0
20230725,135100,314749200,10100,10100,10100,10100,0
20230725,135000,314749200,10100,10070,10100,10070,664
20230725,134900,308049850,10000,9970,10000,9970,1412
20230725,134800,293950660,9970,9970,9970,9970,0
20230725,134700,293950660,9970,9970,9970,9970,50
20230725,134600,293452160,9920,9920,9920,9920,0
20230725,134500,293452160,9920,9920,9920,9920,0
20230725,134400,293452160,9920,9920,9920,9920,0
20230725,134300,293452160,9920,9920,9920,9920,0
20230725,134200,293452160,9920,9920,9920,9920,0
20230725,134100,293452160,9920,9910,9920,9910,107
20230725,134000,292390790,9920,9920,9920,9920,0
20230725,133900,292390790,9920,9920,9920,9920,0
20230725,133800,292390790,9920,9920,9920,9920,1000
20230725,133700,282470790,9960,9960,9960,9960,0
20230725,133600,282470790,9960,9960,9960,9960,0
20230725,133500,282470790,9960,9960,9960,9960,0
20230725,133400,282470790,9960,9960,9960,9960,1000
20230725,133300,272510790,9960,9960,9960,9960,0
20230725,133200,272510790,9960,9960,9960,9960,0
20230725,133100,272510790,9960,9960,9960,9960,0
20230725,133000,272510790,9960,9960,9960,9960,1000
20230725,132900,262550790,9970,9970,9970,9970,0
20230725,132800,262550790,9970,9970,9970,9970,0
20230725,132700,262550790,9970,9970,9970,9970,0
20230725,132600,262550790,9970,9970,9970,9970,0
20230725,132500,262550790,9970,9970,9970,9970,0
20230725,132400,262550790,9970,9950,9970,9950,150
20230725,132300,261056790,9980,9980,9980,9980,0
20230725,132200,261056790,9980,9980,9980,9980,0
20230725,132100,261056790,9980,9980,9980,9980,0
20230725,132000,261056790,9980,9980,9980,9980,0
20230725,131900,261056790,9980,9980,9980,9980,0
20230725,131800,261056790,9980,9980,9980,9980,0
20230725,131700,261056790,9980,9980,9980,9980,0
20230725,131600,261056790,9980,9980,9980,9980,0
20230725,131500,261056790,9980,9980,9980,9980,0
20230725,131400,261056790,9980,9980,9980,9980,0
20230725,131300,261056790,9980,9980,9980,9980,0
20230725,131200,261056790,9980,9980,9980,9980,0
20230725,131100,261056790,9980,9980,9980,9980,0
20230725,131000,261056790,9980,9980,9980,9980,0
20230725,130900,261056790,9980,9970,9980,9970,150
20230725,130800,259559860,9990,9990,9990,9970,302
20230725,130700,256543920,9970,9760,9970,9760,2426
20230725,130600,232641600,9690,9690,9690,9690,0
20230725,130500,232641600,9690,9690,9690,9690,60
20230725,130400,232060200,9690,9690,9690,9690,40
20230725,130300,231672600,9680,9680,9680,9680,0
20230725,130200,231672600,9680,9680,9680,9680,0
20230725,130100,231672600,9680,9680,9680,9680,0
20230725,130000,231672600,9680,9680,9680,9680,0
20230725,125900,231672600,9680,9710,9710,9680,1600
20230725,125800,216165710,9700,9700,9700,9700,0
20230725,125700,216165710,9700,9700,9700,9700,0
20230725,125600,216165710,9700,9730,9730,9700,2005
20230725,125500,196689440,9720,9720,9720,9720,0
20230725,125400,196689440,9720,9720,9720,9720,0
20230725,125300,196689440,9720,9720,9720,9720,0
20230725,125200,196689440,9720,9720,9720,9720,0
20230725,125100,196689440,9720,9750,9750,9720,1468
20230725,125000,182397000,9750,9750,9750,9750,0
20230725,124900,182397000,9750,9750,9750,9750,0
20230725,124800,182397000,9750,9750,9750,9750,0
20230725,124700,182397000,9750,9750,9750,9750,0
20230725,124600,182397000,9750,9750,9750,9750,0
20230725,124500,182397000,9750,9750,9750,9750,0
20230725,124400,182397000,9750,9750,9750,9750,0
20230725,124300,182397000,9750,9750,9750,9750,21
20230725,124200,182192250,9750,9800,9800,9750,2983
20230725,124100,153058850,9800,9800,9800,9800,17
20230725,124000,152892250,9710,9750,9750,9710,1004
20230725,123900,143122690,9810,9810,9810,9810,0
20230725,123800,143122690,9810,9810,9810,9810,0
20230725,123700,143122690,9810,9810,9810,9810,1
20230725,123600,143112880,9820,9810,9820,9810,19
20230725,123500,142926390,9750,9750,9750,9750,279
20230725,123400,140206140,9750,9750,9750,9750,0
20230725,123300,140206140,9750,9750,9750,9750,0
20230725,123200,140206140,9750,9750,9750,9750,0
20230725,123100,140206140,9750,9750,9750,9750,0
20230725,123000,140206140,9750,9750,9750,9750,1
20230725,122900,140196390,9750,9750,9750,9750,0
20230725,122800,140196390,9750,9750,9750,9750,1
20230725,122700,140186640,9820,9820,9820,9820,51
20230725,122600,139685820,9820,9790,9820,9790,600
20230725,122500,133803780,9790,9790,9790,9790,0
20230725,122400,133803780,9790,9790,9790,9790,0
20230725,122300,133803780,9790,9790,9790,9790,0
20230725,122200,133803780,9790,9790,9790,9790,65
20230725,122100,133167430,9790,9790,9790,9790,0
20230725,122000,133167430,9790,9790,9790,9790,0
20230725,121900,133167430,9790,9790,9790,9790,0
20230725,121800,133167430,9790,9790,9790,9790,1
20230725,121700,133157640,9730,9800,9800,9730,101
20230725,121600,132174810,9730,9730,9730,9730,0
20230725,121500,132174810,9730,9730,9730,9730,0
20230725,121400,132174810,9730,9730,9730,9730,0
20230725,121300,132174810,9730,9730,9730,9730,0
20230725,121200,132174810,9730,9730,9730,9730,0
20230725,121100,132174810,9730,9730,9730,9730,0
20230725,121000,132174810,9730,9730,9730,9730,0
20230725,120900,132174810,9730,9730,9730,9730,0
20230725,120800,132174810,9730,9730,9730,9730,0
20230725,120700,132174810,9730,9730,9730,9730,0
20230725,120600,132174810,9730,9730,9730,9730,0
20230725,120500,132174810,9730,9730,9730,9730,0
20230725,120400,132174810,9730,9750,9750,9730,100
20230725,120300,131201360,9800,9800,9800,9800,0
20230725,120200,131201360,9800,9800,9800,9800,0
20230725,120100,131201360,9800,9800,9800,9800,0
20230725,120000,131201360,9800,9800,9800,9800,0
20230725,115900,131201360,9800,9800,9800,9800,0
20230725,115800,131201360,9800,9800,9800,9800,7
20230725,115700,131132760,9810,9810,9810,9810,0
20230725,115600,131132760,9810,9810,9810,9810,0
20230725,115500,131132760,9810,9810,9810,9810,0
20230725,115400,131132760,9810,9810,9810,9810,0
20230725,115300,131132760,9810,9810,9810,9810,0
20230725,115200,131132760,9810,9810,9810,9810,0
20230725,115100,131132760,9810,9810,9810,9810,0
20230725,115000,131132760,9810,9810,9810,9810,0
20230725,114900,131132760,9810,9810,9810,9810,0
20230725,114800,131132760,9810,9800,9810,9800,13
20230725,114700,131005330,9730,9730,9730,9730,7
20230725,114600,130937220,9740,9810,9820,9740,200
20230725,114500,128981210,9820,9820,9820,9820,0
20230725,114400,128981210,9820,9820,9820,9820,0
20230725,114300,128981210,9820,9820,9820,9820,0
20230725,114200,128981210,9820,9730,9820,9730,592
20230725,114100,123202330,9740,9720,9740,9720,153
20230725,114000,121713640,9690,9690,9690,9690,0
20230725,113900,121713640,9690,9690,9690,9690,0
20230725,113800,121713640,9690,9690,9690,9690,0
20230725,113700,121713640,9690,9690,9690,9690,0
20230725,113600,121713640,9690,9690,9690,9690,0
20230725,113500,121713640,9690,9690,9690,9690,0
20230725,113400,121713640,9690,9690,9690,9690,0
20230725,113300,121713640,9690,9690,9690,9690,0
20230725,113200,121713640,9690,9690,9690,9690,0
20230725,113100,121713640,9690,9690,9690,9690,0
20230725,113000,121713640,9690,9690,9690,9690,0
20230725,112900,121713640,9690,9690,9690,9690,0
20230725,112800,121713640,9690,9690,9690,9690,2
20230725,112700,121694260,9690,9690,9690,9690,198
20230725,112600,119775640,9690,9690,9690,9690,0
20230725,112500,119775640,9690,9690,9690,9690,10
20230725,112400,119678740,9690,9690,9690,9690,0
20230725,112300,119678740,9690,9690,9690,9690,0
20230725,112200,119678740,9690,9690,9690,9690,0
20230725,112100,119678740,9690,9690,9690,9690,0
20230725,112000,119678740,9690,9690,9690,9690,1
20230725,111900,119669050,9690,9690,9690,9690,18
20230725,111800,119494630,9660,9660,9660,9660,0
20230725,111700,119494630,9660,9710,9710,9660,1706
20230725,111600,102986600,9710,9710,9710,9710,0
20230725,111500,102986600,9710,9710,9710,9710,0
20230725,111400,102986600,9710,9710,9710,9710,0
20230725,111300,102986600,9710,9740,9740,9710,106
20230725,111200,101955550,9740,9740,9740,9740,0
20230725,111100,101955550,9740,9740,9740,9740,0
20230725,111000,101955550,9740,9740,9740,9740,0
20230725,110900,101955550,9740,9740,9740,9740,7
20230725,110800,101887370,9710,9710,9710,9710,126
20230725,110700,100663910,9710,9740,9740,9710,200
20230725,110600,98720440,9740,9740,9740,9740,0
20230725,110500,98720440,9740,9740,9740,9740,0
20230725,110400,98720440,9740,9740,9740,9740,0
20230725,110300,98720440,9740,9780,9780,9740,204
20230725,110200,96729390,9830,9830,9830,9830,0
20230725,110100,96729390,9830,9830,9830,9830,0
20230725,110000,96729390,9830,9830,9830,9830,0
20230725,105900,96729390,9830,9830,9830,9830,0
20230725,105800,96729390,9830,9830,9830,9830,1
20230725,105700,96719560,9780,9780,9780,9780,0
20230725,105600,96719560,9780,9780,9780,9780,0
20230725,105500,96719560,9780,9780,9780,9780,0
20230725,105400,96719560,9780,9780,9780,9780,0
20230725,105300,96719560,9780,9780,9780,9780,0
20230725,105200,96719560,9780,9780,9780,9780,0
20230725,105100,96719560,9780,9780,9780,9780,0
20230725,105000,96719560,9780,9780,9780,9780,0
20230725,104900,96719560,9780,9780,9780,9780,0
20230725,104800,96719560,9780,9780,9780,9780,0
20230725,104700,96719560,9780,9780,9780,9780,0
20230725,104600,96719560,9780,9780,9780,9780,0
20230725,104500,96719560,9780,9780,9780,9780,0
20230725,104400,96719560,9780,9780,9780,9780,0
20230725,104300,96719560,9780,9780,9780,9780,0
20230725,104200,96719560,9780,9780,9780,9780,2
20230725,104100,96700000,9780,9780,9780,9780,0
20230725,104000,96700000,9780,9780,9780,9780,0
20230725,103900,96700000,9780,9780,9780,9780,0
20230725,103800,96700000,9780,9780,9780,9780,2
20230725,103700,96680440,9770,9770,9770,9770,0
20230725,103600,96680440,9770,9770,9770,9770,0
20230725,103500,96680440,9770,9770,9770,9770,0
20230725,103400,96680440,9770,9770,9770,9770,0
20230725,103300,96680440,9770,9770,9770,9770,0
20230725,103200,96680440,9770,9780,9780,9770,60
20230725,103100,96093710,9830,9830,9830,9830,50
20230725,103000,95602210,9830,9830,9830,9830,0
20230725,102900,95602210,9830,9830,9830,9830,0
20230725,102800,95602210,9830,9830,9830,9830,0
20230725,102700,95602210,9830,9830,9830,9830,0
20230725,102600,95602210,9830,9830,9830,9830,10
20230725,102500,95503910,9830,9830,9830,9830,0
20230725,102400,95503910,9830,9830,9830,9830,1
20230725,102300,95494080,9750,9750,9750,9750,0
20230725,102200,95494080,9750,9750,9750,9750,0
20230725,102100,95494080,9750,9750,9750,9750,0
20230725,102000,95494080,9750,9750,9750,9750,0
20230725,101900,95494080,9750,9750,9750,9750,0
20230725,101800,95494080,9750,9750,9750,9750,0
20230725,101700,95494080,9750,9750,9750,9750,0
20230725,101600,95494080,9750,9750,9750,9750,0
20230725,101500,95494080,9750,9750,9750,9750,3
20230725,101400,95464830,9870,9870,9870,9870,0
20230725,101300,95464830,9870,9870,9870,9870,0
20230725,101200,95464830,9870,9860,9870,9860,100
20230725,101100,94478340,9790,9790,9790,9790,0
20230725,101000,94478340,9790,9790,9790,9790,0
20230725,100900,94478340,9790,9790,9790,9790,0
20230725,100800,94478340,9790,9790,9790,9790,10
20230725,100700,94380440,9860,9860,9860,9860,70
20230725,100600,93690240,9860,9860,9860,9860,0
20230725,100500,93690240,9860,9860,9860,9860,50
20230725,100400,93197240,9800,9800,9800,9800,366
20230725,100300,89610440,9800,9790,9800,9790,944
20230725,100200,80362210,9790,9780,9790,9780,600
20230725,100100,74490000,9780,9720,9780,9720,48
20230725,100000,74023380,9720,9750,9750,9720,1367
20230725,095900,60716590,9760,9760,9760,9760,0
20230725,095800,60716590,9760,9800,9800,9760,249
20230725,095700,58282630,9800,9800,9800,9800,6
20230725,095600,58223830,9860,9860,9860,9860,0
20230725,095500,58223830,9860,9860,9860,9860,0
20230725,095400,58223830,9860,9860,9860,9860,0
20230725,095300,58223830,9860,9860,9860,9860,0
20230725,095200,58223830,9860,9860,9860,9860,0
20230725,095100,58223830,9860,9860,9860,9860,0
20230725,095000,58223830,9860,9860,9860,9860,0
20230725,094900,58223830,9860,9860,9860,9860,0
20230725,094800,58223830,9860,9860,9860,9860,0
20230725,094700,58223830,9860,9860,9860,9860,0
20230725,094600,58223830,9860,9860,9860,9860,10
20230725,094500,58125230,9860,9860,9860,9860,0
20230725,094400,58125230,9860,9860,9860,9860,0
20230725,094300,58125230,9860,9860,9860,9860,0
20230725,094200,58125230,9860,9860,9860,9860,0
20230725,094100,58125230,9860,9860,9860,9860,1
20230725,094000,58115370,9860,9860,9860,9860,0
20230725,093900,58115370,9860,9860,9860,9860,0
20230725,093800,58115370,9860,9860,9860,9860,0
20230725,093700,58115370,9860,9860,9860,9860,1
20230725,093600,58105510,9800,9820,9820,9800,335
20230725,093500,54821800,9820,9820,9820,9820,0
20230725,093400,54821800,9820,9820,9820,9820,0
20230725,093300,54821800,9820,9820,9820,9820,84
20230725,093200,53996920,9820,9820,9820,9820,3
20230725,093100,53967460,9820,9820,9820,9820,101
20230725,093000,52975640,9820,9820,9820,9820,0
20230725,092900,52975640,9820,9840,9840,9820,21
20230725,092800,52769020,9880,9880,9880,9880,0
20230725,092700,52769020,9880,9880,9880,9880,1
20230725,092600,52759140,9880,9880,9880,9880,0
20230725,092500,52759140,9880,9880,9880,9880,0
20230725,092400,52759140,9880,9880,9880,9880,0
20230725,092300,52759140,9880,9880,9880,9880,539
20230725,092200,47433820,9880,9870,9880,9870,43
20230725,092100,47009040,9890,9890,9890,9890,0
20230725,092000,47009040,9890,9890,9890,9890,0
20230725,091900,47009040,9890,9890,9890,9890,72
20230725,091800,46296960,9890,9870,9890,9870,148
20230725,091700,44833520,9890,9860,9890,9860,401
20230725,091600,40872660,9860,9740,9860,9740,1106
20230725,091500,30091290,9480,9480,9480,9480,0
20230725,091400,30091290,9480,9880,9880,9480,2513
20230725,091300,5744350,10070,10070,10070,10070,0
20230725,091200,5744350,10070,10070,10070,10070,0
20230725,091100,5744350,10070,10000,10070,10000,77
20230725,091000,4971200,10000,10000,10000,10000,71
20230725,090900,4261200,10000,10000,10000,10000,0
20230725,090800,4261200,10000,10000,10000,10000,0
20230725,090700,4261200,10000,10000,10000,10000,150
20230725,090600,2761200,10080,10080,10080,10080,0
20230725,090500,2761200,10080,10080,10080,10080,1
20230725,090400,2751120,10090,10090,10090,10090,0
20230725,090300,2751120,10090,10000,10090,10000,216
20230725,090200,590000,10000,10000,10000,10000,0
20230725,090100,590000,10000,10000,10000,10000,59
20230725,090000,0,10070,10070,10070,10070,0