KissMeData/331920/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204100,202424070,4440,4440,4440,4440,184
20230725,204000,202424070,4440,4440,4440,4440,0
20230725,203900,202424070,4440,4440,4440,4440,0
20230725,203800,202424070,4440,4440,4440,4440,0
20230725,203700,202424070,4440,4440,4440,4440,0
20230725,203600,202424070,4440,4440,4440,4440,0
20230725,203500,202424070,4440,4440,4440,4440,0
20230725,203400,202424070,4440,4440,4440,4440,0
20230725,203300,202424070,4440,4440,4440,4440,0
20230725,203200,202424070,4440,4440,4440,4440,0
20230725,203100,202424070,4440,4440,4440,4440,0
20230725,203000,202424070,4440,4440,4440,4440,0
20230725,202900,202424070,4440,4440,4440,4440,0
20230725,202800,202424070,4440,4440,4440,4440,0
20230725,202700,202424070,4440,4440,4440,4440,0
20230725,202600,202424070,4440,4440,4440,4440,0
20230725,202500,202424070,4440,4440,4440,4440,0
20230725,202400,202424070,4440,4440,4440,4440,0
20230725,202300,202424070,4440,4440,4440,4440,0
20230725,202200,202424070,4440,4440,4440,4440,0
20230725,202100,202424070,4440,4440,4440,4440,0
20230725,202000,202424070,4440,4440,4440,4440,0
20230725,201900,202424070,4440,4440,4440,4440,0
20230725,201800,202424070,4440,4440,4440,4440,0
20230725,201700,202424070,4440,4440,4440,4440,0
20230725,201600,202424070,4440,4440,4440,4440,0
20230725,201500,202424070,4440,4440,4440,4440,0
20230725,201400,202424070,4440,4440,4440,4440,0
20230725,201300,202424070,4440,4440,4440,4440,0
20230725,201200,202424070,4440,4440,4440,4440,0
20230725,201100,202424070,4440,4440,4440,4440,184
20230725,201000,202424070,4440,4440,4440,4440,0
20230725,200900,202424070,4440,4440,4440,4440,0
20230725,200800,202424070,4440,4440,4440,4440,0
20230725,200700,202424070,4440,4440,4440,4440,0
20230725,200600,202424070,4440,4440,4440,4440,0
20230725,200500,202424070,4440,4440,4440,4440,0
20230725,200400,202424070,4440,4440,4440,4440,0
20230725,200300,202424070,4440,4440,4440,4440,0
20230725,200200,202424070,4440,4440,4440,4440,0
20230725,200100,202424070,4440,4440,4440,4440,0
20230725,200000,202424070,4440,4440,4440,4440,0
20230725,195900,202424070,4440,4440,4440,4440,0
20230725,195800,202424070,4440,4440,4440,4440,0
20230725,195700,202424070,4440,4440,4440,4440,0
20230725,195600,202424070,4440,4440,4440,4440,0
20230725,195500,202424070,4440,4440,4440,4440,0
20230725,195400,202424070,4440,4440,4440,4440,0
20230725,195300,202424070,4440,4440,4440,4440,0
20230725,195200,202424070,4440,4440,4440,4440,0
20230725,195100,202424070,4440,4440,4440,4440,0
20230725,195000,202424070,4440,4440,4440,4440,0
20230725,194900,202424070,4440,4440,4440,4440,0
20230725,194800,202424070,4440,4440,4440,4440,0
20230725,194700,202424070,4440,4440,4440,4440,0
20230725,194600,202424070,4440,4440,4440,4440,0
20230725,194500,202424070,4440,4440,4440,4440,0
20230725,194400,202424070,4440,4440,4440,4440,0
20230725,194300,202424070,4440,4440,4440,4440,0
20230725,194200,202424070,4440,4440,4440,4440,0
20230725,194100,202424070,4440,4440,4440,4440,184
20230725,194000,202424070,4440,4440,4440,4440,0
20230725,193900,202424070,4440,4440,4440,4440,0
20230725,193800,202424070,4440,4440,4440,4440,0
20230725,193700,202424070,4440,4440,4440,4440,0
20230725,193600,202424070,4440,4440,4440,4440,0
20230725,193500,202424070,4440,4440,4440,4440,0
20230725,193400,202424070,4440,4440,4440,4440,0
20230725,193300,202424070,4440,4440,4440,4440,0
20230725,193200,202424070,4440,4440,4440,4440,0
20230725,193100,202424070,4440,4440,4440,4440,0
20230725,193000,202424070,4440,4440,4440,4440,0
20230725,192900,202424070,4440,4440,4440,4440,0
20230725,192800,202424070,4440,4440,4440,4440,0
20230725,192700,202424070,4440,4440,4440,4440,0
20230725,192600,202424070,4440,4440,4440,4440,0
20230725,192500,202424070,4440,4440,4440,4440,0
20230725,192400,202424070,4440,4440,4440,4440,0
20230725,192300,202424070,4440,4440,4440,4440,0
20230725,192200,202424070,4440,4440,4440,4440,0
20230725,192100,202424070,4440,4440,4440,4440,0
20230725,192000,202424070,4440,4440,4440,4440,0
20230725,191900,202424070,4440,4440,4440,4440,0
20230725,191800,202424070,4440,4440,4440,4440,0
20230725,191700,202424070,4440,4440,4440,4440,0
20230725,191600,202424070,4440,4440,4440,4440,0
20230725,191500,202424070,4440,4440,4440,4440,0
20230725,191400,202424070,4440,4440,4440,4440,0
20230725,191300,202424070,4440,4440,4440,4440,0
20230725,191200,202424070,4440,4440,4440,4440,0
20230725,191100,202424070,4440,4440,4440,4440,184
20230725,191000,202424070,4440,4440,4440,4440,0
20230725,190900,202424070,4440,4440,4440,4440,0
20230725,190800,202424070,4440,4440,4440,4440,0
20230725,190700,202424070,4440,4440,4440,4440,0
20230725,190600,202424070,4440,4440,4440,4440,0
20230725,190500,202424070,4440,4440,4440,4440,0
20230725,190400,202424070,4440,4440,4440,4440,0
20230725,190300,202424070,4440,4440,4440,4440,0
20230725,190200,202424070,4440,4440,4440,4440,0
20230725,190100,202424070,4440,4440,4440,4440,0
20230725,190000,202424070,4440,4440,4440,4440,0
20230725,185900,202424070,4440,4440,4440,4440,0
20230725,185800,202424070,4440,4440,4440,4440,0
20230725,185700,202424070,4440,4440,4440,4440,0
20230725,185600,202424070,4440,4440,4440,4440,0
20230725,185500,202424070,4440,4440,4440,4440,0
20230725,185400,202424070,4440,4440,4440,4440,0
20230725,185300,202424070,4440,4440,4440,4440,0
20230725,185200,202424070,4440,4440,4440,4440,0
20230725,185100,202424070,4440,4440,4440,4440,0
20230725,185000,202424070,4440,4440,4440,4440,0
20230725,184900,202424070,4440,4440,4440,4440,0
20230725,184800,202424070,4440,4440,4440,4440,0
20230725,184700,202424070,4440,4440,4440,4440,0
20230725,184600,202424070,4440,4440,4440,4440,0
20230725,184500,202424070,4440,4440,4440,4440,0
20230725,184400,202424070,4440,4440,4440,4440,0
20230725,184300,202424070,4440,4440,4440,4440,0
20230725,184200,202424070,4440,4440,4440,4440,0
20230725,184100,202424070,4440,4440,4440,4440,184
20230725,184000,202424070,4440,4440,4440,4440,0
20230725,183900,202424070,4440,4440,4440,4440,0
20230725,183800,202424070,4440,4440,4440,4440,0
20230725,183700,202424070,4440,4440,4440,4440,0
20230725,183600,202424070,4440,4440,4440,4440,0
20230725,183500,202424070,4440,4440,4440,4440,0
20230725,183400,202424070,4440,4440,4440,4440,0
20230725,183300,202424070,4440,4440,4440,4440,0
20230725,183200,202424070,4440,4440,4440,4440,0
20230725,183100,202424070,4440,4440,4440,4440,0
20230725,183000,202424070,4440,4440,4440,4440,0
20230725,182900,202424070,4440,4440,4440,4440,0
20230725,182800,202424070,4440,4440,4440,4440,0
20230725,182700,202424070,4440,4440,4440,4440,0
20230725,182600,202424070,4440,4440,4440,4440,0
20230725,182500,202424070,4440,4440,4440,4440,0
20230725,182400,202424070,4440,4440,4440,4440,0
20230725,182300,202424070,4440,4440,4440,4440,0
20230725,182200,202424070,4440,4440,4440,4440,0
20230725,182100,202424070,4440,4440,4440,4440,0
20230725,182000,202424070,4440,4440,4440,4440,0
20230725,181900,202424070,4440,4440,4440,4440,0
20230725,181800,202424070,4440,4440,4440,4440,0
20230725,181700,202424070,4440,4440,4440,4440,0
20230725,181600,202424070,4440,4440,4440,4440,0
20230725,181500,202424070,4440,4440,4440,4440,0
20230725,181400,202424070,4440,4440,4440,4440,0
20230725,181300,202424070,4440,4440,4440,4440,0
20230725,181200,202424070,4440,4440,4440,4440,0
20230725,181100,202424070,4440,4440,4440,4440,184
20230725,181000,202424070,4440,4440,4440,4440,0
20230725,180900,202424070,4440,4440,4440,4440,0
20230725,180800,202424070,4440,4440,4440,4440,0
20230725,180700,202424070,4440,4440,4440,4440,0
20230725,180600,202424070,4440,4440,4440,4440,0
20230725,180500,202424070,4440,4440,4440,4440,0
20230725,180400,202424070,4440,4440,4440,4440,0
20230725,180300,202424070,4440,4440,4440,4440,0
20230725,180200,202424070,4440,4440,4440,4440,0
20230725,180100,202424070,4440,4440,4440,4440,0
20230725,180000,202424070,4440,4440,4440,4440,0
20230725,175900,202424070,4440,4440,4440,4440,0
20230725,175800,202424070,4440,4440,4440,4440,0
20230725,175700,202424070,4440,4440,4440,4440,0
20230725,175600,202424070,4440,4440,4440,4440,0
20230725,175500,202424070,4440,4440,4440,4440,0
20230725,175400,202424070,4440,4440,4440,4440,0
20230725,175300,202424070,4440,4440,4440,4440,0
20230725,175200,202424070,4440,4440,4440,4440,0
20230725,175100,202424070,4440,4440,4440,4440,0
20230725,175000,202424070,4440,4440,4440,4440,0
20230725,174900,202424070,4440,4440,4440,4440,0
20230725,174800,202424070,4440,4440,4440,4440,0
20230725,174700,202424070,4440,4440,4440,4440,0
20230725,174600,202424070,4440,4440,4440,4440,0
20230725,174500,202424070,4440,4440,4440,4440,0
20230725,174400,202424070,4440,4440,4440,4440,0
20230725,174300,202424070,4440,4440,4440,4440,0
20230725,174200,202424070,4440,4440,4440,4440,0
20230725,174100,202424070,4440,4440,4440,4440,184
20230725,174000,202424070,4440,4440,4440,4440,0
20230725,173900,202424070,4440,4440,4440,4440,0
20230725,173800,202424070,4440,4440,4440,4440,0
20230725,173700,202424070,4440,4440,4440,4440,0
20230725,173600,202424070,4440,4440,4440,4440,0
20230725,173500,202424070,4440,4440,4440,4440,0
20230725,173400,202424070,4440,4440,4440,4440,0
20230725,173300,202424070,4440,4440,4440,4440,0
20230725,173200,202424070,4440,4440,4440,4440,0
20230725,173100,202424070,4440,4440,4440,4440,0
20230725,173000,202424070,4440,4440,4440,4440,0
20230725,172900,202424070,4440,4440,4440,4440,0
20230725,172800,202424070,4440,4440,4440,4440,0
20230725,172700,202424070,4440,4440,4440,4440,0
20230725,172600,202424070,4440,4440,4440,4440,0
20230725,172500,202424070,4440,4440,4440,4440,0
20230725,172400,202424070,4440,4440,4440,4440,0
20230725,172300,202424070,4440,4440,4440,4440,0
20230725,172200,202424070,4440,4440,4440,4440,0
20230725,172100,202424070,4440,4440,4440,4440,0
20230725,172000,202424070,4440,4440,4440,4440,0
20230725,171900,202424070,4440,4440,4440,4440,0
20230725,171800,202424070,4440,4440,4440,4440,0
20230725,171700,202424070,4440,4440,4440,4440,0
20230725,171600,202424070,4440,4440,4440,4440,0
20230725,171500,202424070,4440,4440,4440,4440,0
20230725,171400,202424070,4440,4440,4440,4440,0
20230725,171300,202424070,4440,4440,4440,4440,0
20230725,171200,202424070,4440,4440,4440,4440,0
20230725,171100,202424070,4440,4440,4440,4440,184
20230725,171000,202424070,4440,4440,4440,4440,0
20230725,170900,202424070,4440,4440,4440,4440,0
20230725,170800,202424070,4440,4440,4440,4440,0
20230725,170700,202424070,4440,4440,4440,4440,0
20230725,170600,202424070,4440,4440,4440,4440,0
20230725,170500,202424070,4440,4440,4440,4440,0
20230725,170400,202424070,4440,4440,4440,4440,0
20230725,170300,202424070,4440,4440,4440,4440,0
20230725,170200,202424070,4440,4440,4440,4440,0
20230725,170100,202424070,4440,4440,4440,4440,0
20230725,170000,202424070,4440,4440,4440,4440,0
20230725,165900,202424070,4440,4440,4440,4440,0
20230725,165800,202424070,4440,4440,4440,4440,0
20230725,165700,202424070,4440,4440,4440,4440,0
20230725,165600,202424070,4440,4440,4440,4440,0
20230725,165500,202424070,4440,4440,4440,4440,0
20230725,165400,202424070,4440,4440,4440,4440,0
20230725,165300,202424070,4440,4440,4440,4440,0
20230725,165200,202424070,4440,4440,4440,4440,0
20230725,165100,202424070,4440,4440,4440,4440,0
20230725,165000,202424070,4440,4440,4440,4440,0
20230725,164900,202424070,4440,4440,4440,4440,0
20230725,164800,202424070,4440,4440,4440,4440,0
20230725,164700,202424070,4440,4440,4440,4440,0
20230725,164600,202424070,4440,4440,4440,4440,0
20230725,164500,202424070,4440,4440,4440,4440,0
20230725,164400,202424070,4440,4440,4440,4440,0
20230725,164300,202424070,4440,4440,4440,4440,0
20230725,164200,202424070,4440,4440,4440,4440,0
20230725,164100,202424070,4440,4440,4440,4440,184
20230725,164000,202424070,4440,4440,4440,4440,0
20230725,163900,202424070,4440,4440,4440,4440,0
20230725,163800,202424070,4440,4440,4440,4440,0
20230725,163700,202424070,4440,4440,4440,4440,0
20230725,163600,202424070,4440,4440,4440,4440,0
20230725,163500,202424070,4440,4440,4440,4440,0
20230725,163400,202424070,4440,4440,4440,4440,0
20230725,163300,202424070,4440,4440,4440,4440,0
20230725,163200,202424070,4440,4440,4440,4440,0
20230725,163100,202424070,4440,4440,4440,4440,0
20230725,163000,202424070,4440,4440,4440,4440,0
20230725,162900,202424070,4440,4440,4440,4440,0
20230725,162800,202424070,4440,4440,4440,4440,0
20230725,162700,202424070,4440,4440,4440,4440,0
20230725,162600,202424070,4440,4440,4440,4440,0
20230725,162500,202424070,4440,4440,4440,4440,0
20230725,162400,202424070,4440,4440,4440,4440,0
20230725,162300,202424070,4440,4440,4440,4440,0
20230725,162200,202424070,4440,4440,4440,4440,0
20230725,162100,202424070,4440,4440,4440,4440,0
20230725,162000,202424070,4440,4440,4440,4440,0
20230725,161900,202424070,4440,4440,4440,4440,0
20230725,161800,202424070,4440,4440,4440,4440,0
20230725,161700,202424070,4440,4440,4440,4440,0
20230725,161600,202424070,4440,4440,4440,4440,0
20230725,161500,202424070,4440,4440,4440,4440,0
20230725,161400,202424070,4440,4440,4440,4440,0
20230725,161300,202424070,4440,4440,4440,4440,0
20230725,161200,202424070,4440,4440,4440,4440,0
20230725,161100,202424070,4440,4440,4440,4440,184
20230725,161000,202424070,4440,4440,4440,4440,0
20230725,160900,202424070,4440,4440,4440,4440,0
20230725,160800,202424070,4440,4440,4440,4440,0
20230725,160700,202424070,4440,4440,4440,4440,0
20230725,160600,202424070,4440,4440,4440,4440,0
20230725,160500,202424070,4440,4440,4440,4440,0
20230725,160400,202424070,4440,4440,4440,4440,0
20230725,160300,202424070,4440,4440,4440,4440,0
20230725,160200,202424070,4440,4440,4440,4440,0
20230725,160100,202424070,4440,4440,4440,4440,0
20230725,160000,202424070,4440,4440,4440,4440,0
20230725,155900,202424070,4440,4440,4440,4440,0
20230725,155800,202424070,4440,4440,4440,4440,0
20230725,155700,202424070,4440,4440,4440,4440,0
20230725,155600,202424070,4440,4440,4440,4440,0
20230725,155500,202424070,4440,4440,4440,4440,0
20230725,155400,202424070,4440,4440,4440,4440,0
20230725,155300,202424070,4440,4440,4440,4440,0
20230725,155200,202424070,4440,4440,4440,4440,0
20230725,155100,202424070,4440,4440,4440,4440,0
20230725,155000,202424070,4440,4440,4440,4440,0
20230725,154900,202424070,4440,4440,4440,4440,0
20230725,154800,202424070,4440,4440,4440,4440,0
20230725,154700,202424070,4440,4440,4440,4440,0
20230725,154600,202424070,4440,4440,4440,4440,0
20230725,154500,202424070,4440,4440,4440,4440,0
20230725,154400,202424070,4440,4440,4440,4440,0
20230725,154300,202424070,4440,4440,4440,4440,0
20230725,154200,202424070,4440,4440,4440,4440,0
20230725,154100,202424070,4440,4440,4440,4440,184
20230725,154000,202424070,4440,4440,4440,4440,0
20230725,153900,202424070,4440,4440,4440,4440,0
20230725,153800,202424070,4440,4440,4440,4440,0
20230725,153700,202424070,4440,4440,4440,4440,0
20230725,153600,202424070,4440,4440,4440,4440,0
20230725,153500,202424070,4440,4440,4440,4440,0
20230725,153400,202424070,4440,4440,4440,4440,0
20230725,153300,202424070,4440,4440,4440,4440,0
20230725,153200,202424070,4440,4440,4440,4440,0
20230725,153100,202424070,4440,4440,4440,4440,0
20230725,153000,202424070,4440,4440,4440,4440,184
20230725,152900,201607110,4435,4435,4435,4435,0
20230725,152800,201607110,4435,4435,4435,4435,0
20230725,152700,201607110,4435,4435,4435,4435,0
20230725,152600,201607110,4435,4435,4435,4435,0
20230725,152500,201607110,4435,4435,4435,4435,0
20230725,152400,201607110,4435,4435,4435,4435,0
20230725,152300,201607110,4435,4435,4435,4435,0
20230725,152200,201607110,4435,4435,4435,4435,0
20230725,152100,201607110,4435,4435,4435,4435,0
20230725,152000,201607110,4435,4435,4435,4435,0
20230725,151900,201607110,4435,4445,4445,4435,700
20230725,151800,198501475,4445,4450,4450,4445,233
20230725,151700,197464795,4450,4450,4450,4450,0
20230725,151600,197464795,4450,4455,4455,4450,28
20230725,151500,197340115,4475,4475,4475,4475,0
20230725,151400,197340115,4475,4475,4475,4475,0
20230725,151300,197340115,4475,4475,4475,4475,0
20230725,151200,197340115,4475,4475,4475,4475,0
20230725,151100,197340115,4475,4475,4475,4475,0
20230725,151000,197340115,4475,4475,4475,4475,2
20230725,150900,197331165,4475,4475,4475,4475,8
20230725,150800,197295365,4475,4475,4475,4475,9
20230725,150700,197255090,4475,4475,4475,4475,0
20230725,150600,197255090,4475,4475,4475,4475,0
20230725,150500,197255090,4475,4475,4475,4475,60
20230725,150400,196986590,4480,4480,4480,4480,0
20230725,150300,196986590,4480,4480,4480,4480,0
20230725,150200,196986590,4480,4480,4480,4480,0
20230725,150100,196986590,4480,4475,4480,4475,100
20230725,150000,196538890,4480,4480,4480,4480,332
20230725,145900,195051530,4480,4480,4480,4480,0
20230725,145800,195051530,4480,4480,4480,4480,148
20230725,145700,194388490,4480,4475,4480,4475,223
20230725,145600,193390035,4450,4450,4450,4450,28
20230725,145500,193265435,4450,4450,4450,4450,300
20230725,145400,191930435,4450,4450,4450,4450,0
20230725,145300,191930435,4450,4450,4450,4450,6
20230725,145200,191903735,4450,4450,4450,4450,34
20230725,145100,191752435,4450,4450,4450,4450,203
20230725,145000,190849085,4450,4450,4450,4450,710
20230725,144900,187689585,4450,4450,4450,4450,10
20230725,144800,187645085,4480,4480,4480,4480,0
20230725,144700,187645085,4480,4480,4480,4480,10
20230725,144600,187600285,4480,4480,4480,4480,0
20230725,144500,187600285,4480,4480,4480,4480,0
20230725,144400,187600285,4480,4455,4480,4450,758
20230725,144300,184211360,4455,4455,4455,4455,0
20230725,144200,184211360,4455,4455,4455,4450,230
20230725,144100,183186970,4450,4450,4450,4450,801
20230725,144000,179622520,4450,4450,4450,4450,0
20230725,143900,179622520,4450,4455,4455,4450,1300
20230725,143800,173837485,4475,4475,4475,4475,0
20230725,143700,173837485,4475,4475,4475,4455,117
20230725,143600,173314370,4475,4475,4475,4475,1046
20230725,143500,168633520,4450,4470,4470,4450,1043
20230725,143400,163981435,4470,4470,4470,4470,10
20230725,143300,163936735,4470,4475,4475,4470,330
20230725,143200,162461485,4470,4470,4470,4470,80
20230725,143100,162103885,4470,4470,4470,4470,118
20230725,143000,161576425,4485,4485,4485,4485,0
20230725,142900,161576425,4485,4485,4485,4485,29
20230725,142800,161446360,4485,4470,4485,4470,140
20230725,142700,160818760,4475,4475,4475,4475,0
20230725,142600,160818760,4475,4475,4475,4475,0
20230725,142500,160818760,4475,4475,4475,4475,87
20230725,142400,160429435,4480,4480,4480,4480,0
20230725,142300,160429435,4480,4480,4480,4480,198
20230725,142200,159542395,4475,4475,4475,4475,662
20230725,142100,156579945,4475,4475,4475,4475,1550
20230725,142000,149643695,4475,4475,4475,4475,1206
20230725,141900,144246845,4480,4480,4480,4480,101
20230725,141800,143794365,4480,4480,4480,4480,4
20230725,141700,143776445,4490,4490,4490,4490,0
20230725,141600,143776445,4490,4490,4490,4490,200
20230725,141500,142878445,4475,4475,4475,4475,0
20230725,141400,142878445,4475,4475,4475,4475,0
20230725,141300,142878445,4475,4475,4475,4475,0
20230725,141200,142878445,4475,4475,4475,4475,0
20230725,141100,142878445,4475,4475,4475,4475,0
20230725,141000,142878445,4475,4475,4475,4475,0
20230725,140900,142878445,4475,4475,4475,4475,0
20230725,140800,142878445,4475,4475,4475,4475,0
20230725,140700,142878445,4475,4475,4475,4475,0
20230725,140600,142878445,4475,4475,4475,4475,0
20230725,140500,142878445,4475,4475,4475,4475,0
20230725,140400,142878445,4475,4475,4475,4475,407
20230725,140300,141057120,4495,4495,4495,4495,0
20230725,140200,141057120,4495,4495,4495,4495,1
20230725,140100,141052625,4490,4495,4495,4490,2
20230725,140000,141043640,4475,4490,4490,4475,534
20230725,135900,138651825,4490,4490,4490,4490,6
20230725,135800,138624885,4490,4490,4490,4490,139
20230725,135700,138000775,4490,4490,4490,4490,0
20230725,135600,138000775,4490,4490,4490,4490,127
20230725,135500,137430545,4495,4495,4495,4495,0
20230725,135400,137430545,4495,4495,4495,4495,0
20230725,135300,137430545,4495,4495,4495,4495,1
20230725,135200,137426050,4490,4490,4490,4490,7
20230725,135100,137394620,4490,4490,4490,4490,87
20230725,135000,137003990,4490,4490,4490,4490,7
20230725,134900,136972560,4480,4480,4480,4480,0
20230725,134800,136972560,4480,4480,4480,4480,0
20230725,134700,136972560,4480,4490,4490,4480,307
20230725,134600,135597000,4500,4500,4500,4500,0
20230725,134500,135597000,4500,4495,4500,4495,1000
20230725,134400,131099315,4495,4495,4495,4495,0
20230725,134300,131099315,4495,4495,4495,4495,0
20230725,134200,131099315,4495,4495,4495,4495,0
20230725,134100,131099315,4495,4495,4495,4495,0
20230725,134000,131099315,4495,4495,4495,4495,0
20230725,133900,131099315,4495,4495,4495,4495,0
20230725,133800,131099315,4495,4495,4495,4495,0
20230725,133700,131099315,4495,4495,4495,4495,115
20230725,133600,130582390,4495,4495,4495,4495,20
20230725,133500,130492490,4495,4495,4495,4495,0
20230725,133400,130492490,4495,4495,4495,4495,0
20230725,133300,130492490,4495,4495,4495,4495,1
20230725,133200,130487995,4495,4495,4495,4495,0
20230725,133100,130487995,4495,4485,4495,4485,172
20230725,133000,129716555,4500,4500,4500,4500,0
20230725,132900,129716555,4500,4500,4500,4500,6
20230725,132800,129689555,4500,4500,4500,4500,1
20230725,132700,129685055,4500,4500,4500,4500,3
20230725,132600,129671555,4500,4500,4500,4500,1
20230725,132500,129667055,4490,4490,4490,4490,140
20230725,132400,129038455,4490,4490,4490,4490,0
20230725,132300,129038455,4490,4490,4490,4490,0
20230725,132200,129038455,4490,4490,4490,4490,0
20230725,132100,129038455,4490,4490,4490,4490,0
20230725,132000,129038455,4490,4485,4490,4485,202
20230725,131900,128132345,4490,4490,4490,4490,100
20230725,131800,127683345,4490,4490,4490,4490,31
20230725,131700,127544155,4495,4495,4495,4495,0
20230725,131600,127544155,4495,4495,4495,4495,0
20230725,131500,127544155,4495,4495,4495,4495,0
20230725,131400,127544155,4495,4495,4495,4495,0
20230725,131300,127544155,4495,4495,4495,4495,10
20230725,131200,127499205,4500,4500,4500,4500,0
20230725,131100,127499205,4500,4500,4500,4500,0
20230725,131000,127499205,4500,4500,4500,4500,0
20230725,130900,127499205,4500,4500,4500,4500,0
20230725,130800,127499205,4500,4500,4500,4500,2
20230725,130700,127490205,4500,4500,4500,4500,0
20230725,130600,127490205,4500,4500,4500,4500,0
20230725,130500,127490205,4500,4500,4500,4500,0
20230725,130400,127490205,4500,4500,4500,4500,0
20230725,130300,127490205,4500,4500,4500,4500,0
20230725,130200,127490205,4500,4500,4500,4500,0
20230725,130100,127490205,4500,4500,4500,4500,0
20230725,130000,127490205,4500,4500,4500,4500,30
20230725,125900,127355205,4500,4500,4500,4500,0
20230725,125800,127355205,4500,4500,4500,4500,50
20230725,125700,127130205,4500,4500,4500,4500,0
20230725,125600,127130205,4500,4500,4500,4500,100
20230725,125500,126680205,4475,4475,4475,4475,0
20230725,125400,126680205,4475,4475,4475,4475,0
20230725,125300,126680205,4475,4475,4475,4475,0
20230725,125200,126680205,4475,4475,4475,4475,0
20230725,125100,126680205,4475,4475,4475,4475,0
20230725,125000,126680205,4475,4475,4475,4475,0
20230725,124900,126680205,4475,4475,4475,4475,0
20230725,124800,126680205,4475,4475,4475,4475,0
20230725,124700,126680205,4475,4475,4475,4475,0
20230725,124600,126680205,4475,4475,4475,4475,0
20230725,124500,126680205,4475,4475,4475,4475,0
20230725,124400,126680205,4475,4475,4475,4475,0
20230725,124300,126680205,4475,4475,4475,4475,0
20230725,124200,126680205,4475,4475,4475,4475,0
20230725,124100,126680205,4475,4475,4475,4475,0
20230725,124000,126680205,4475,4475,4475,4475,0
20230725,123900,126680205,4475,4475,4475,4475,0
20230725,123800,126680205,4475,4475,4475,4475,0
20230725,123700,126680205,4475,4475,4475,4475,0
20230725,123600,126680205,4475,4475,4475,4475,0
20230725,123500,126680205,4475,4475,4475,4475,0
20230725,123400,126680205,4475,4475,4475,4475,0
20230725,123300,126680205,4475,4475,4475,4475,0
20230725,123200,126680205,4475,4475,4475,4475,0
20230725,123100,126680205,4475,4475,4475,4475,0
20230725,123000,126680205,4475,4475,4475,4475,0
20230725,122900,126680205,4475,4475,4475,4475,0
20230725,122800,126680205,4475,4475,4475,4475,24
20230725,122700,126572805,4480,4480,4480,4480,12
20230725,122600,126519045,4480,4480,4480,4480,0
20230725,122500,126519045,4480,4475,4480,4475,225
20230725,122400,125512045,4480,4480,4480,4480,0
20230725,122300,125512045,4480,4480,4480,4480,0
20230725,122200,125512045,4480,4480,4480,4480,0
20230725,122100,125512045,4480,4480,4480,4480,15
20230725,122000,125444845,4475,4475,4475,4475,0
20230725,121900,125444845,4475,4475,4475,4475,0
20230725,121800,125444845,4475,4475,4475,4475,0
20230725,121700,125444845,4475,4475,4475,4475,0
20230725,121600,125444845,4475,4475,4475,4475,0
20230725,121500,125444845,4475,4475,4475,4475,0
20230725,121400,125444845,4475,4490,4490,4475,800
20230725,121300,121862465,4490,4490,4490,4490,0
20230725,121200,121862465,4490,4490,4490,4490,0
20230725,121100,121862465,4490,4490,4490,4490,0
20230725,121000,121862465,4490,4490,4490,4490,0
20230725,120900,121862465,4490,4490,4490,4490,0
20230725,120800,121862465,4490,4490,4490,4490,0
20230725,120700,121862465,4490,4490,4490,4490,0
20230725,120600,121862465,4490,4490,4490,4490,1
20230725,120500,121857975,4500,4500,4500,4500,0
20230725,120400,121857975,4500,4500,4500,4500,0
20230725,120300,121857975,4500,4500,4500,4500,0
20230725,120200,121857975,4500,4500,4500,4500,0
20230725,120100,121857975,4500,4500,4500,4500,2
20230725,120000,121848975,4490,4490,4490,4490,0
20230725,115900,121848975,4490,4490,4490,4490,53
20230725,115800,121611005,4490,4490,4490,4490,151
20230725,115700,120933015,4500,4500,4500,4500,0
20230725,115600,120933015,4500,4500,4500,4500,0
20230725,115500,120933015,4500,4500,4500,4500,80
20230725,115400,120573015,4490,4490,4490,4490,0
20230725,115300,120573015,4490,4490,4490,4490,0
20230725,115200,120573015,4490,4490,4490,4490,0
20230725,115100,120573015,4490,4490,4490,4490,1
20230725,115000,120568525,4500,4500,4500,4500,23
20230725,114900,120465025,4490,4490,4490,4490,78
20230725,114800,120114805,4490,4490,4490,4490,0
20230725,114700,120114805,4490,4490,4490,4490,0
20230725,114600,120114805,4490,4490,4490,4490,200
20230725,114500,119216805,4490,4490,4490,4490,390
20230725,114400,117465705,4490,4490,4490,4490,0
20230725,114300,117465705,4490,4490,4490,4490,0
20230725,114200,117465705,4490,4490,4490,4490,0
20230725,114100,117465705,4490,4490,4490,4490,0
20230725,114000,117465705,4490,4490,4490,4490,1
20230725,113900,117461215,4485,4485,4485,4485,196
20230725,113800,116582155,4485,4485,4485,4475,328
20230725,113700,115111725,4475,4480,4480,4475,863
20230725,113600,111248000,4480,4485,4485,4480,876
20230725,113500,107323365,4485,4485,4485,4485,0
20230725,113400,107323365,4485,4490,4490,4485,715
20230725,113300,104115835,4495,4495,4495,4495,39
20230725,113200,103940530,4495,4495,4495,4495,0
20230725,113100,103940530,4495,4495,4495,4495,10
20230725,113000,103895580,4495,4495,4495,4495,30
20230725,112900,103760730,4495,4495,4495,4495,0
20230725,112800,103760730,4495,4500,4500,4495,241
20230725,112700,102676935,4510,4510,4510,4510,0
20230725,112600,102676935,4510,4510,4510,4510,0
20230725,112500,102676935,4510,4495,4510,4495,45
20230725,112400,102474315,4495,4495,4495,4495,0
20230725,112300,102474315,4495,4495,4495,4495,0
20230725,112200,102474315,4495,4495,4495,4495,0
20230725,112100,102474315,4495,4495,4495,4495,100
20230725,112000,102024815,4500,4500,4500,4500,0
20230725,111900,102024815,4500,4500,4500,4500,0
20230725,111800,102024815,4500,4500,4500,4500,0
20230725,111700,102024815,4500,4500,4500,4500,0
20230725,111600,102024815,4500,4500,4500,4500,49
20230725,111500,101804315,4510,4510,4510,4510,0
20230725,111400,101804315,4510,4510,4510,4510,15
20230725,111300,101736665,4500,4505,4505,4500,450
20230725,111200,99711540,4500,4500,4500,4500,0
20230725,111100,99711540,4500,4500,4500,4500,0
20230725,111000,99711540,4500,4500,4500,4500,140
20230725,110900,99081540,4500,4500,4500,4500,7
20230725,110800,99050040,4500,4500,4500,4500,0
20230725,110700,99050040,4500,4500,4500,4500,150
20230725,110600,98375040,4500,4500,4500,4500,0
20230725,110500,98375040,4500,4500,4500,4500,0
20230725,110400,98375040,4500,4500,4500,4500,6
20230725,110300,98348040,4500,4500,4500,4500,200
20230725,110200,97448040,4500,4500,4500,4500,14
20230725,110100,97385040,4500,4500,4500,4500,0
20230725,110000,97385040,4500,4500,4500,4500,11
20230725,105900,97335540,4500,4500,4500,4500,267
20230725,105800,96134040,4500,4505,4505,4500,69
20230725,105700,95823470,4500,4500,4500,4500,0
20230725,105600,95823470,4500,4500,4500,4500,170
20230725,105500,95058470,4500,4500,4500,4500,500
20230725,105400,92808470,4500,4500,4500,4500,0
20230725,105300,92808470,4500,4500,4500,4500,1
20230725,105200,92803970,4500,4500,4500,4500,9
20230725,105100,92763470,4500,4495,4500,4495,95
20230725,105000,92336070,4495,4495,4495,4495,25
20230725,104900,92223695,4495,4500,4500,4495,122
20230725,104800,91675295,4495,4495,4495,4495,30
20230725,104700,91540445,4500,4500,4500,4500,901
20230725,104600,87485945,4500,4500,4500,4500,1169
20230725,104500,82225445,4530,4530,4530,4530,0
20230725,104400,82225445,4530,4530,4530,4530,0
20230725,104300,82225445,4530,4530,4530,4530,0
20230725,104200,82225445,4530,4530,4530,4530,0
20230725,104100,82225445,4530,4530,4530,4530,0
20230725,104000,82225445,4530,4530,4530,4530,1
20230725,103900,82220915,4530,4505,4530,4500,131
20230725,103800,81629435,4500,4500,4500,4500,0
20230725,103700,81629435,4500,4500,4500,4500,0
20230725,103600,81629435,4500,4500,4500,4500,0
20230725,103500,81629435,4500,4500,4500,4500,0
20230725,103400,81629435,4500,4505,4505,4500,410
20230725,103300,79784145,4530,4530,4530,4530,0
20230725,103200,79784145,4530,4530,4530,4530,0
20230725,103100,79784145,4530,4530,4530,4530,0
20230725,103000,79784145,4530,4530,4530,4530,0
20230725,102900,79784145,4530,4530,4530,4530,0
20230725,102800,79784145,4530,4530,4530,4530,0
20230725,102700,79784145,4530,4530,4530,4530,0
20230725,102600,79784145,4530,4530,4530,4530,0
20230725,102500,79784145,4530,4530,4530,4530,0
20230725,102400,79784145,4530,4530,4530,4530,0
20230725,102300,79784145,4530,4530,4530,4530,0
20230725,102200,79784145,4530,4530,4530,4530,0
20230725,102100,79784145,4530,4530,4530,4530,0
20230725,102000,79784145,4530,4530,4530,4530,0
20230725,101900,79784145,4530,4515,4530,4500,2429
20230725,101800,68842860,4515,4515,4515,4515,0
20230725,101700,68842860,4515,4515,4515,4515,0
20230725,101600,68842860,4515,4525,4525,4515,1352
20230725,101500,62733620,4525,4530,4530,4525,1391
20230725,101400,56433875,4530,4530,4530,4530,0
20230725,101300,56433875,4530,4530,4530,4530,0
20230725,101200,56433875,4530,4530,4530,4530,0
20230725,101100,56433875,4530,4530,4530,4530,0
20230725,101000,56433875,4530,4530,4530,4530,0
20230725,100900,56433875,4530,4530,4530,4530,0
20230725,100800,56433875,4530,4530,4530,4530,0
20230725,100700,56433875,4530,4530,4530,4530,0
20230725,100600,56433875,4530,4530,4530,4530,25
20230725,100500,56320625,4530,4530,4530,4530,90
20230725,100400,55912925,4530,4530,4530,4530,0
20230725,100300,55912925,4530,4530,4530,4530,0
20230725,100200,55912925,4530,4530,4530,4530,0
20230725,100100,55912925,4530,4530,4530,4530,0
20230725,100000,55912925,4530,4530,4530,4530,0
20230725,095900,55912925,4530,4530,4530,4530,0
20230725,095800,55912925,4530,4530,4530,4530,208
20230725,095700,54970685,4530,4530,4530,4530,400
20230725,095600,53158685,4530,4530,4530,4530,0
20230725,095500,53158685,4530,4530,4530,4530,21
20230725,095400,53063555,4530,4530,4530,4530,0
20230725,095300,53063555,4530,4530,4530,4530,0
20230725,095200,53063555,4530,4530,4530,4530,0
20230725,095100,53063555,4530,4550,4550,4530,2741
20230725,095000,40614825,4545,4545,4545,4545,0
20230725,094900,40614825,4545,4565,4565,4545,12
20230725,094800,40560065,4565,4565,4565,4565,1
20230725,094700,40555500,4545,4545,4545,4545,1
20230725,094600,40550955,4565,4545,4565,4545,46
20230725,094500,40341425,4560,4560,4560,4560,0
20230725,094400,40341425,4560,4560,4560,4560,0
20230725,094300,40341425,4560,4560,4560,4560,0
20230725,094200,40341425,4560,4560,4560,4560,0
20230725,094100,40341425,4560,4560,4560,4560,10
20230725,094000,40295825,4570,4570,4570,4570,0
20230725,093900,40295825,4570,4570,4570,4570,0
20230725,093800,40295825,4570,4570,4570,4570,0
20230725,093700,40295825,4570,4570,4570,4570,2
20230725,093600,40286685,4570,4545,4570,4545,646
20230725,093500,37350540,4545,4565,4565,4545,1831
20230725,093400,29025830,4570,4570,4570,4570,1
20230725,093300,29021260,4570,4570,4570,4570,3
20230725,093200,29007550,4565,4565,4565,4565,0
20230725,093100,29007550,4565,4565,4565,4565,0
20230725,093000,29007550,4565,4565,4565,4565,0
20230725,092900,29007550,4565,4570,4570,4565,64
20230725,092800,28715080,4565,4565,4565,4565,1
20230725,092700,28710515,4570,4570,4570,4570,2
20230725,092600,28701375,4565,4565,4565,4565,0
20230725,092500,28701375,4565,4565,4565,4565,5
20230725,092400,28678550,4545,4545,4545,4545,0
20230725,092300,28678550,4545,4545,4545,4545,0
20230725,092200,28678550,4545,4545,4545,4545,0
20230725,092100,28678550,4545,4545,4545,4545,0
20230725,092000,28678550,4545,4545,4545,4545,0
20230725,091900,28678550,4545,4545,4545,4545,0
20230725,091800,28678550,4545,4550,4550,4545,1474
20230725,091700,21979175,4550,4550,4550,4550,30
20230725,091600,21842675,4550,4550,4550,4550,74
20230725,091500,21505975,4550,4550,4550,4550,227
20230725,091400,20473125,4550,4550,4550,4550,432
20230725,091300,18507525,4550,4550,4550,4550,123
20230725,091200,17947875,4550,4550,4550,4550,480
20230725,091100,15763875,4545,4550,4550,4545,623
20230725,091000,12929435,4550,4550,4550,4550,30
20230725,090900,12792935,4575,4575,4575,4575,363
20230725,090800,11132210,4550,4550,4550,4550,324
20230725,090700,9658010,4550,4550,4550,4550,100
20230725,090600,9203010,4575,4575,4575,4575,19
20230725,090500,9116085,4575,4555,4575,4555,1224
20230725,090400,3526765,4575,4575,4575,4570,293
20230725,090300,2186905,4575,4580,4580,4570,121
20230725,090200,1632850,4585,4600,4600,4585,20
20230725,090100,1541000,4600,4600,4600,4600,0
20230725,090000,1541000,4600,4600,4600,4600,335