KissMeData/014790/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185500,121634655,2420,2420,2420,2420,2075
20230725,185400,121634655,2420,2420,2420,2420,0
20230725,185300,121634655,2420,2420,2420,2420,0
20230725,185200,121634655,2420,2420,2420,2420,0
20230725,185100,121634655,2420,2420,2420,2420,0
20230725,185000,121634655,2420,2420,2420,2420,0
20230725,184900,121634655,2420,2420,2420,2420,0
20230725,184800,121634655,2420,2420,2420,2420,0
20230725,184700,121634655,2420,2420,2420,2420,0
20230725,184600,121634655,2420,2420,2420,2420,0
20230725,184500,121634655,2420,2420,2420,2420,0
20230725,184400,121634655,2420,2420,2420,2420,0
20230725,184300,121634655,2420,2420,2420,2420,0
20230725,184200,121634655,2420,2420,2420,2420,0
20230725,184100,121634655,2420,2420,2420,2420,0
20230725,184000,121634655,2420,2420,2420,2420,0
20230725,183900,121634655,2420,2420,2420,2420,0
20230725,183800,121634655,2420,2420,2420,2420,0
20230725,183700,121634655,2420,2420,2420,2420,0
20230725,183600,121634655,2420,2420,2420,2420,0
20230725,183500,121634655,2420,2420,2420,2420,0
20230725,183400,121634655,2420,2420,2420,2420,0
20230725,183300,121634655,2420,2420,2420,2420,0
20230725,183200,121634655,2420,2420,2420,2420,0
20230725,183100,121634655,2420,2420,2420,2420,0
20230725,183000,121634655,2420,2420,2420,2420,0
20230725,182900,121634655,2420,2420,2420,2420,0
20230725,182800,121634655,2420,2420,2420,2420,0
20230725,182700,121634655,2420,2420,2420,2420,0
20230725,182600,121634655,2420,2420,2420,2420,0
20230725,182500,121634655,2420,2420,2420,2420,2075
20230725,182400,121634655,2420,2420,2420,2420,0
20230725,182300,121634655,2420,2420,2420,2420,0
20230725,182200,121634655,2420,2420,2420,2420,0
20230725,182100,121634655,2420,2420,2420,2420,0
20230725,182000,121634655,2420,2420,2420,2420,0
20230725,181900,121634655,2420,2420,2420,2420,0
20230725,181800,121634655,2420,2420,2420,2420,0
20230725,181700,121634655,2420,2420,2420,2420,0
20230725,181600,121634655,2420,2420,2420,2420,0
20230725,181500,121634655,2420,2420,2420,2420,0
20230725,181400,121634655,2420,2420,2420,2420,0
20230725,181300,121634655,2420,2420,2420,2420,0
20230725,181200,121634655,2420,2420,2420,2420,0
20230725,181100,121634655,2420,2420,2420,2420,0
20230725,181000,121634655,2420,2420,2420,2420,0
20230725,180900,121634655,2420,2420,2420,2420,0
20230725,180800,121634655,2420,2420,2420,2420,0
20230725,180700,121634655,2420,2420,2420,2420,0
20230725,180600,121634655,2420,2420,2420,2420,0
20230725,180500,121634655,2420,2420,2420,2420,0
20230725,180400,121634655,2420,2420,2420,2420,0
20230725,180300,121634655,2420,2420,2420,2420,0
20230725,180200,121634655,2420,2420,2420,2420,0
20230725,180100,121634655,2420,2420,2420,2420,0
20230725,180000,121634655,2420,2420,2420,2420,0
20230725,175900,121634655,2420,2420,2420,2420,0
20230725,175800,121634655,2420,2420,2420,2420,0
20230725,175700,121634655,2420,2420,2420,2420,0
20230725,175600,121634655,2420,2420,2420,2420,0
20230725,175500,121634655,2420,2420,2420,2420,2075
20230725,175400,121634655,2420,2420,2420,2420,0
20230725,175300,121634655,2420,2420,2420,2420,0
20230725,175200,121634655,2420,2420,2420,2420,0
20230725,175100,121634655,2420,2420,2420,2420,0
20230725,175000,121634655,2420,2420,2420,2420,0
20230725,174900,121634655,2420,2420,2420,2420,0
20230725,174800,121634655,2420,2420,2420,2420,0
20230725,174700,121634655,2420,2420,2420,2420,0
20230725,174600,121634655,2420,2420,2420,2420,0
20230725,174500,121634655,2420,2420,2420,2420,0
20230725,174400,121634655,2420,2420,2420,2420,0
20230725,174300,121634655,2420,2420,2420,2420,0
20230725,174200,121634655,2420,2420,2420,2420,0
20230725,174100,121634655,2420,2420,2420,2420,0
20230725,174000,121634655,2420,2420,2420,2420,0
20230725,173900,121634655,2420,2420,2420,2420,0
20230725,173800,121634655,2420,2420,2420,2420,0
20230725,173700,121634655,2420,2420,2420,2420,0
20230725,173600,121634655,2420,2420,2420,2420,0
20230725,173500,121634655,2420,2420,2420,2420,0
20230725,173400,121634655,2420,2420,2420,2420,0
20230725,173300,121634655,2420,2420,2420,2420,0
20230725,173200,121634655,2420,2420,2420,2420,0
20230725,173100,121634655,2420,2420,2420,2420,0
20230725,173000,121634655,2420,2420,2420,2420,0
20230725,172900,121634655,2420,2420,2420,2420,0
20230725,172800,121634655,2420,2420,2420,2420,0
20230725,172700,121634655,2420,2420,2420,2420,0
20230725,172600,121634655,2420,2420,2420,2420,0
20230725,172500,121634655,2420,2420,2420,2420,2075
20230725,172400,121634655,2420,2420,2420,2420,0
20230725,172300,121634655,2420,2420,2420,2420,0
20230725,172200,121634655,2420,2420,2420,2420,0
20230725,172100,121634655,2420,2420,2420,2420,0
20230725,172000,121634655,2420,2420,2420,2420,0
20230725,171900,121634655,2420,2420,2420,2420,0
20230725,171800,121634655,2420,2420,2420,2420,0
20230725,171700,121634655,2420,2420,2420,2420,0
20230725,171600,121634655,2420,2420,2420,2420,0
20230725,171500,121634655,2420,2420,2420,2420,0
20230725,171400,121634655,2420,2420,2420,2420,0
20230725,171300,121634655,2420,2420,2420,2420,0
20230725,171200,121634655,2420,2420,2420,2420,0
20230725,171100,121634655,2420,2420,2420,2420,0
20230725,171000,121634655,2420,2420,2420,2420,0
20230725,170900,121634655,2420,2420,2420,2420,0
20230725,170800,121634655,2420,2420,2420,2420,0
20230725,170700,121634655,2420,2420,2420,2420,0
20230725,170600,121634655,2420,2420,2420,2420,0
20230725,170500,121634655,2420,2420,2420,2420,0
20230725,170400,121634655,2420,2420,2420,2420,0
20230725,170300,121634655,2420,2420,2420,2420,0
20230725,170200,121634655,2420,2420,2420,2420,0
20230725,170100,121634655,2420,2420,2420,2420,0
20230725,170000,121634655,2420,2420,2420,2420,0
20230725,165900,121634655,2420,2420,2420,2420,0
20230725,165800,121634655,2420,2420,2420,2420,0
20230725,165700,121634655,2420,2420,2420,2420,0
20230725,165600,121634655,2420,2420,2420,2420,0
20230725,165500,121634655,2420,2420,2420,2420,2075
20230725,165400,121634655,2420,2420,2420,2420,0
20230725,165300,121634655,2420,2420,2420,2420,0
20230725,165200,121634655,2420,2420,2420,2420,0
20230725,165100,121634655,2420,2420,2420,2420,0
20230725,165000,121634655,2420,2420,2420,2420,0
20230725,164900,121634655,2420,2420,2420,2420,0
20230725,164800,121634655,2420,2420,2420,2420,0
20230725,164700,121634655,2420,2420,2420,2420,0
20230725,164600,121634655,2420,2420,2420,2420,0
20230725,164500,121634655,2420,2420,2420,2420,0
20230725,164400,121634655,2420,2420,2420,2420,0
20230725,164300,121634655,2420,2420,2420,2420,0
20230725,164200,121634655,2420,2420,2420,2420,0
20230725,164100,121634655,2420,2420,2420,2420,0
20230725,164000,121634655,2420,2420,2420,2420,0
20230725,163900,121634655,2420,2420,2420,2420,0
20230725,163800,121634655,2420,2420,2420,2420,0
20230725,163700,121634655,2420,2420,2420,2420,0
20230725,163600,121634655,2420,2420,2420,2420,0
20230725,163500,121634655,2420,2420,2420,2420,0
20230725,163400,121634655,2420,2420,2420,2420,0
20230725,163300,121634655,2420,2420,2420,2420,0
20230725,163200,121634655,2420,2420,2420,2420,0
20230725,163100,121634655,2420,2420,2420,2420,0
20230725,163000,121634655,2420,2420,2420,2420,0
20230725,162900,121634655,2420,2420,2420,2420,0
20230725,162800,121634655,2420,2420,2420,2420,0
20230725,162700,121634655,2420,2420,2420,2420,0
20230725,162600,121634655,2420,2420,2420,2420,0
20230725,162500,121634655,2420,2420,2420,2420,2075
20230725,162400,121634655,2420,2420,2420,2420,0
20230725,162300,121634655,2420,2420,2420,2420,0
20230725,162200,121634655,2420,2420,2420,2420,0
20230725,162100,121634655,2420,2420,2420,2420,0
20230725,162000,121634655,2420,2420,2420,2420,0
20230725,161900,121634655,2420,2420,2420,2420,0
20230725,161800,121634655,2420,2420,2420,2420,0
20230725,161700,121634655,2420,2420,2420,2420,0
20230725,161600,121634655,2420,2420,2420,2420,0
20230725,161500,121634655,2420,2420,2420,2420,0
20230725,161400,121634655,2420,2420,2420,2420,0
20230725,161300,121634655,2420,2420,2420,2420,0
20230725,161200,121634655,2420,2420,2420,2420,0
20230725,161100,121634655,2420,2420,2420,2420,0
20230725,161000,121634655,2420,2420,2420,2420,0
20230725,160900,121634655,2420,2420,2420,2420,0
20230725,160800,121634655,2420,2420,2420,2420,0
20230725,160700,121634655,2420,2420,2420,2420,0
20230725,160600,121634655,2420,2420,2420,2420,0
20230725,160500,121634655,2420,2420,2420,2420,0
20230725,160400,121634655,2420,2420,2420,2420,0
20230725,160300,121634655,2420,2420,2420,2420,0
20230725,160200,121634655,2420,2420,2420,2420,0
20230725,160100,121634655,2420,2420,2420,2420,0
20230725,160000,121634655,2420,2420,2420,2420,0
20230725,155900,121634655,2420,2420,2420,2420,0
20230725,155800,121634655,2420,2420,2420,2420,0
20230725,155700,121634655,2420,2420,2420,2420,0
20230725,155600,121634655,2420,2420,2420,2420,0
20230725,155500,121634655,2420,2420,2420,2420,2075
20230725,155400,121634655,2420,2420,2420,2420,0
20230725,155300,121634655,2420,2420,2420,2420,0
20230725,155200,121634655,2420,2420,2420,2420,0
20230725,155100,121634655,2420,2420,2420,2420,0
20230725,155000,121634655,2420,2420,2420,2420,0
20230725,154900,121634655,2420,2420,2420,2420,0
20230725,154800,121634655,2420,2420,2420,2420,0
20230725,154700,121634655,2420,2420,2420,2420,0
20230725,154600,121634655,2420,2420,2420,2420,0
20230725,154500,121634655,2420,2420,2420,2420,0
20230725,154400,121634655,2420,2420,2420,2420,0
20230725,154300,121634655,2420,2420,2420,2420,0
20230725,154200,121634655,2420,2420,2420,2420,0
20230725,154100,121634655,2420,2420,2420,2420,0
20230725,154000,121634655,2420,2420,2420,2420,0
20230725,153900,121634655,2420,2420,2420,2420,0
20230725,153800,121634655,2420,2420,2420,2420,0
20230725,153700,121634655,2420,2420,2420,2420,0
20230725,153600,121634655,2420,2420,2420,2420,0
20230725,153500,121634655,2420,2420,2420,2420,0
20230725,153400,121634655,2420,2420,2420,2420,0
20230725,153300,121634655,2420,2420,2420,2420,0
20230725,153200,121634655,2420,2420,2420,2420,0
20230725,153100,121634655,2420,2420,2420,2420,0
20230725,153000,121634655,2420,2420,2420,2420,2075
20230725,152900,116613155,2395,2395,2395,2395,0
20230725,152800,116613155,2395,2395,2395,2395,0
20230725,152700,116613155,2395,2395,2395,2395,0
20230725,152600,116613155,2395,2395,2395,2395,0
20230725,152500,116613155,2395,2395,2395,2395,0
20230725,152400,116613155,2395,2395,2395,2395,0
20230725,152300,116613155,2395,2395,2395,2395,0
20230725,152200,116613155,2395,2395,2395,2395,0
20230725,152100,116613155,2395,2395,2395,2395,0
20230725,152000,116613155,2395,2395,2395,2395,0
20230725,151900,116613155,2395,2395,2395,2395,0
20230725,151800,116613155,2395,2395,2395,2395,196
20230725,151700,116143735,2400,2400,2400,2400,205
20230725,151600,115651735,2405,2405,2405,2405,1
20230725,151500,115649330,2405,2405,2405,2405,0
20230725,151400,115649330,2405,2405,2405,2405,0
20230725,151300,115649330,2405,2405,2405,2405,0
20230725,151200,115649330,2405,2405,2405,2405,55
20230725,151100,115517055,2400,2400,2400,2400,26
20230725,151000,115454655,2400,2400,2400,2400,18
20230725,150900,115411455,2400,2395,2400,2395,162
20230725,150800,115023055,2405,2395,2405,2395,626
20230725,150700,113523775,2395,2395,2395,2395,8300
20230725,150600,93645275,2395,2395,2395,2395,0
20230725,150500,93645275,2395,2395,2395,2395,7
20230725,150400,93628510,2405,2405,2405,2405,0
20230725,150300,93628510,2405,2405,2405,2405,0
20230725,150200,93628510,2405,2405,2405,2405,1640
20230725,150100,89684310,2395,2400,2400,2395,2656
20230725,150000,83315220,2405,2405,2405,2405,5805
20230725,145900,69354195,2405,2405,2405,2405,0
20230725,145800,69354195,2405,2405,2405,2405,0
20230725,145700,69354195,2405,2405,2405,2405,0
20230725,145600,69354195,2405,2405,2405,2405,0
20230725,145500,69354195,2405,2405,2405,2405,43
20230725,145400,69250780,2410,2410,2410,2410,0
20230725,145300,69250780,2410,2410,2410,2410,4
20230725,145200,69241140,2405,2405,2405,2405,0
20230725,145100,69241140,2405,2405,2405,2405,0
20230725,145000,69241140,2405,2405,2405,2405,0
20230725,144900,69241140,2405,2405,2405,2405,103
20230725,144800,68993425,2405,2405,2405,2405,0
20230725,144700,68993425,2405,2405,2405,2405,0
20230725,144600,68993425,2405,2405,2405,2405,100
20230725,144500,68752925,2410,2410,2410,2410,0
20230725,144400,68752925,2410,2410,2410,2410,0
20230725,144300,68752925,2410,2410,2410,2410,1
20230725,144200,68750515,2410,2410,2410,2410,0
20230725,144100,68750515,2410,2410,2410,2410,0
20230725,144000,68750515,2410,2410,2410,2410,1
20230725,143900,68748105,2410,2410,2410,2410,2
20230725,143800,68743285,2405,2405,2405,2405,5
20230725,143700,68731260,2405,2405,2405,2405,0
20230725,143600,68731260,2405,2405,2405,2405,0
20230725,143500,68731260,2405,2405,2405,2405,0
20230725,143400,68731260,2405,2405,2405,2405,0
20230725,143300,68731260,2405,2405,2405,2405,0
20230725,143200,68731260,2405,2405,2405,2405,0
20230725,143100,68731260,2405,2405,2405,2405,0
20230725,143000,68731260,2405,2405,2405,2405,0
20230725,142900,68731260,2405,2405,2405,2405,0
20230725,142800,68731260,2405,2405,2405,2405,0
20230725,142700,68731260,2405,2405,2405,2405,0
20230725,142600,68731260,2405,2405,2405,2405,0
20230725,142500,68731260,2405,2405,2405,2405,0
20230725,142400,68731260,2405,2405,2405,2405,0
20230725,142300,68731260,2405,2405,2405,2405,0
20230725,142200,68731260,2405,2405,2405,2405,0
20230725,142100,68731260,2405,2405,2405,2405,0
20230725,142000,68731260,2405,2410,2410,2405,850
20230725,141900,66683510,2410,2410,2410,2410,0
20230725,141800,66683510,2410,2410,2410,2410,1000
20230725,141700,64273510,2410,2410,2410,2410,0
20230725,141600,64273510,2410,2410,2410,2410,2
20230725,141500,64268690,2405,2405,2405,2405,0
20230725,141400,64268690,2405,2405,2405,2405,0
20230725,141300,64268690,2405,2405,2405,2405,1000
20230725,141200,61863690,2410,2410,2410,2410,0
20230725,141100,61863690,2410,2410,2410,2410,0
20230725,141000,61863690,2410,2410,2410,2410,5
20230725,140900,61851640,2405,2405,2405,2405,0
20230725,140800,61851640,2405,2405,2405,2405,20
20230725,140700,61803540,2410,2410,2410,2410,0
20230725,140600,61803540,2410,2410,2410,2410,1
20230725,140500,61801130,2405,2405,2405,2405,0
20230725,140400,61801130,2405,2405,2405,2405,0
20230725,140300,61801130,2405,2405,2405,2405,0
20230725,140200,61801130,2405,2405,2405,2405,0
20230725,140100,61801130,2405,2405,2405,2405,477
20230725,140000,60653945,2405,2405,2405,2405,98
20230725,135900,60418255,2405,2405,2405,2405,1
20230725,135800,60415850,2400,2400,2400,2400,0
20230725,135700,60415850,2400,2400,2400,2400,100
20230725,135600,60175850,2400,2400,2400,2400,887
20230725,135500,58047050,2400,2405,2405,2400,200
20230725,135400,57566800,2400,2400,2400,2400,0
20230725,135300,57566800,2400,2400,2400,2400,0
20230725,135200,57566800,2400,2400,2400,2400,100
20230725,135100,57326800,2400,2400,2400,2400,0
20230725,135000,57326800,2400,2400,2400,2400,0
20230725,134900,57326800,2400,2400,2400,2400,100
20230725,134800,57086800,2400,2400,2400,2400,0
20230725,134700,57086800,2400,2400,2400,2400,303
20230725,134600,56359600,2410,2410,2410,2410,0
20230725,134500,56359600,2410,2410,2410,2410,0
20230725,134400,56359600,2410,2410,2410,2410,0
20230725,134300,56359600,2410,2410,2410,2410,0
20230725,134200,56359600,2410,2410,2410,2410,1
20230725,134100,56357190,2410,2410,2410,2410,0
20230725,134000,56357190,2410,2410,2410,2410,3
20230725,133900,56349960,2400,2400,2400,2400,0
20230725,133800,56349960,2400,2400,2400,2400,0
20230725,133700,56349960,2400,2400,2400,2400,50
20230725,133600,56229960,2400,2400,2400,2400,0
20230725,133500,56229960,2400,2400,2400,2400,0
20230725,133400,56229960,2400,2400,2400,2400,599
20230725,133300,54792360,2400,2400,2400,2400,0
20230725,133200,54792360,2400,2400,2400,2400,0
20230725,133100,54792360,2400,2400,2400,2400,0
20230725,133000,54792360,2400,2400,2400,2400,4
20230725,132900,54782760,2400,2400,2400,2400,0
20230725,132800,54782760,2400,2400,2400,2400,0
20230725,132700,54782760,2400,2400,2400,2400,0
20230725,132600,54782760,2400,2400,2400,2400,0
20230725,132500,54782760,2400,2400,2400,2400,0
20230725,132400,54782760,2400,2400,2400,2400,0
20230725,132300,54782760,2400,2400,2400,2400,40
20230725,132200,54686760,2415,2415,2415,2415,0
20230725,132100,54686760,2415,2415,2415,2415,0
20230725,132000,54686760,2415,2415,2415,2415,0
20230725,131900,54686760,2415,2415,2415,2415,0
20230725,131800,54686760,2415,2415,2415,2415,0
20230725,131700,54686760,2415,2415,2415,2415,0
20230725,131600,54686760,2415,2415,2415,2415,0
20230725,131500,54686760,2415,2415,2415,2415,0
20230725,131400,54686760,2415,2415,2415,2415,0
20230725,131300,54686760,2415,2415,2415,2415,0
20230725,131200,54686760,2415,2415,2415,2415,0
20230725,131100,54686760,2415,2415,2415,2415,0
20230725,131000,54686760,2415,2415,2415,2415,0
20230725,130900,54686760,2415,2415,2415,2415,0
20230725,130800,54686760,2415,2415,2415,2415,255
20230725,130700,54070935,2415,2415,2415,2415,0
20230725,130600,54070935,2415,2415,2415,2415,0
20230725,130500,54070935,2415,2415,2415,2415,350
20230725,130400,53225685,2415,2415,2415,2415,0
20230725,130300,53225685,2415,2415,2415,2415,0
20230725,130200,53225685,2415,2415,2415,2415,0
20230725,130100,53225685,2415,2415,2415,2415,350
20230725,130000,52380435,2420,2420,2420,2420,0
20230725,125900,52380435,2420,2420,2420,2420,0
20230725,125800,52380435,2420,2420,2420,2420,0
20230725,125700,52380435,2420,2405,2420,2405,451
20230725,125600,51294330,2395,2395,2395,2395,300
20230725,125500,50575830,2395,2400,2400,2395,260
20230725,125400,49953030,2405,2405,2405,2405,0
20230725,125300,49953030,2405,2405,2405,2405,0
20230725,125200,49953030,2405,2405,2405,2405,2
20230725,125100,49948220,2405,2405,2405,2405,0
20230725,125000,49948220,2405,2405,2405,2405,1
20230725,124900,49945815,2390,2390,2390,2390,0
20230725,124800,49945815,2390,2400,2400,2390,2360
20230725,124700,44296320,2405,2405,2405,2405,0
20230725,124600,44296320,2405,2405,2405,2400,410
20230725,124500,43311200,2415,2415,2415,2415,0
20230725,124400,43311200,2415,2415,2415,2415,2
20230725,124300,43306370,2415,2415,2415,2415,0
20230725,124200,43306370,2415,2415,2415,2415,0
20230725,124100,43306370,2415,2415,2415,2415,0
20230725,124000,43306370,2415,2415,2415,2415,0
20230725,123900,43306370,2415,2415,2415,2415,0
20230725,123800,43306370,2415,2415,2415,2415,0
20230725,123700,43306370,2415,2415,2415,2415,0
20230725,123600,43306370,2415,2415,2415,2415,0
20230725,123500,43306370,2415,2405,2415,2405,19
20230725,123400,43260665,2405,2405,2405,2405,200
20230725,123300,42779665,2405,2405,2405,2405,50
20230725,123200,42659415,2405,2405,2405,2405,50
20230725,123100,42539165,2405,2405,2405,2405,0
20230725,123000,42539165,2405,2405,2405,2405,0
20230725,122900,42539165,2405,2405,2405,2405,0
20230725,122800,42539165,2405,2405,2405,2405,0
20230725,122700,42539165,2405,2400,2405,2400,23
20230725,122600,42483960,2400,2400,2400,2400,0
20230725,122500,42483960,2400,2400,2400,2400,0
20230725,122400,42483960,2400,2400,2400,2400,0
20230725,122300,42483960,2400,2400,2400,2400,0
20230725,122200,42483960,2400,2400,2400,2400,1000
20230725,122100,40083960,2400,2400,2400,2400,0
20230725,122000,40083960,2400,2400,2400,2400,1007
20230725,121900,37667160,2400,2405,2405,2400,932
20230725,121800,35426200,2405,2405,2405,2405,0
20230725,121700,35426200,2405,2405,2405,2405,0
20230725,121600,35426200,2405,2405,2405,2405,124
20230725,121500,35127980,2405,2405,2405,2405,211
20230725,121400,34620525,2405,2405,2405,2405,0
20230725,121300,34620525,2405,2405,2405,2405,0
20230725,121200,34620525,2405,2405,2405,2405,0
20230725,121100,34620525,2405,2405,2405,2405,20
20230725,121000,34572425,2405,2405,2405,2405,0
20230725,120900,34572425,2405,2405,2405,2405,0
20230725,120800,34572425,2405,2405,2405,2405,0
20230725,120700,34572425,2405,2405,2405,2405,0
20230725,120600,34572425,2405,2405,2405,2405,0
20230725,120500,34572425,2405,2405,2405,2405,0
20230725,120400,34572425,2405,2405,2405,2405,50
20230725,120300,34452175,2405,2405,2405,2405,0
20230725,120200,34452175,2405,2405,2405,2405,0
20230725,120100,34452175,2405,2405,2405,2405,83
20230725,120000,34252560,2405,2405,2405,2405,1
20230725,115900,34250155,2405,2405,2405,2405,0
20230725,115800,34250155,2405,2405,2405,2405,0
20230725,115700,34250155,2405,2405,2405,2405,0
20230725,115600,34250155,2405,2405,2405,2405,2
20230725,115500,34245345,2405,2400,2405,2400,401
20230725,115400,33282940,2400,2400,2400,2400,1
20230725,115300,33280540,2405,2405,2405,2405,0
20230725,115200,33280540,2405,2405,2405,2405,1
20230725,115100,33278135,2400,2405,2405,2400,163
20230725,115000,32886930,2405,2405,2405,2405,0
20230725,114900,32886930,2405,2405,2405,2405,0
20230725,114800,32886930,2405,2405,2405,2405,1
20230725,114700,32884525,2405,2405,2405,2405,6
20230725,114600,32870095,2405,2405,2405,2405,0
20230725,114500,32870095,2405,2405,2405,2405,151
20230725,114400,32506940,2405,2405,2405,2405,0
20230725,114300,32506940,2405,2405,2405,2405,0
20230725,114200,32506940,2405,2405,2405,2405,0
20230725,114100,32506940,2405,2405,2405,2405,16
20230725,114000,32468460,2405,2405,2405,2405,0
20230725,113900,32468460,2405,2405,2405,2405,500
20230725,113800,31265960,2405,2405,2405,2405,0
20230725,113700,31265960,2405,2405,2405,2405,1
20230725,113600,31263555,2405,2405,2405,2405,0
20230725,113500,31263555,2405,2405,2405,2405,0
20230725,113400,31263555,2405,2405,2405,2405,1
20230725,113300,31261150,2405,2405,2405,2405,0
20230725,113200,31261150,2405,2405,2405,2405,4
20230725,113100,31251530,2400,2400,2400,2400,36
20230725,113000,31165130,2405,2405,2405,2405,1
20230725,112900,31162725,2405,2405,2405,2405,0
20230725,112800,31162725,2405,2405,2405,2405,0
20230725,112700,31162725,2405,2405,2405,2405,0
20230725,112600,31162725,2405,2405,2405,2405,1
20230725,112500,31160320,2400,2400,2400,2400,309
20230725,112400,30418720,2405,2405,2405,2405,2
20230725,112300,30413910,2405,2405,2405,2405,2
20230725,112200,30409100,2405,2405,2405,2405,200
20230725,112100,29928100,2405,2405,2405,2405,200
20230725,112000,29447100,2405,2405,2405,2405,0
20230725,111900,29447100,2405,2405,2405,2405,1
20230725,111800,29444695,2405,2405,2405,2405,0
20230725,111700,29444695,2405,2405,2405,2405,10
20230725,111600,29420645,2400,2405,2405,2400,61
20230725,111500,29274240,2405,2400,2405,2400,202
20230725,111400,28789430,2405,2405,2405,2405,0
20230725,111300,28789430,2405,2405,2405,2405,101
20230725,111200,28546525,2405,2405,2405,2405,1
20230725,111100,28544120,2405,2405,2405,2405,38
20230725,111000,28452730,2405,2405,2405,2405,76
20230725,110900,28269950,2405,2405,2405,2405,0
20230725,110800,28269950,2405,2405,2405,2405,1
20230725,110700,28267545,2400,2400,2400,2400,100
20230725,110600,28027545,2400,2400,2400,2400,100
20230725,110500,27787545,2405,2405,2405,2405,2
20230725,110400,27782735,2405,2400,2405,2400,101
20230725,110300,27540330,2405,2405,2405,2405,0
20230725,110200,27540330,2405,2405,2405,2405,0
20230725,110100,27540330,2405,2405,2405,2405,1
20230725,110000,27537925,2405,2400,2405,2400,16
20230725,105900,27499520,2400,2400,2400,2400,0
20230725,105800,27499520,2400,2400,2400,2400,3
20230725,105700,27492320,2405,2405,2405,2405,51
20230725,105600,27369665,2405,2405,2405,2405,0
20230725,105500,27369665,2405,2405,2405,2405,0
20230725,105400,27369665,2405,2405,2405,2405,0
20230725,105300,27369665,2405,2405,2405,2405,1
20230725,105200,27367260,2405,2405,2405,2405,125
20230725,105100,27066635,2405,2405,2405,2405,0
20230725,105000,27066635,2405,2405,2405,2400,84
20230725,104900,26865025,2405,2405,2405,2405,0
20230725,104800,26865025,2405,2405,2405,2405,0
20230725,104700,26865025,2405,2405,2405,2405,0
20230725,104600,26865025,2405,2405,2405,2405,1
20230725,104500,26862620,2405,2405,2405,2405,1
20230725,104400,26860215,2400,2400,2400,2400,0
20230725,104300,26860215,2400,2400,2400,2400,1
20230725,104200,26857815,2405,2405,2405,2405,1
20230725,104100,26855410,2405,2405,2405,2405,0
20230725,104000,26855410,2405,2405,2405,2405,1
20230725,103900,26853005,2405,2405,2405,2405,1
20230725,103800,26850600,2405,2405,2405,2405,0
20230725,103700,26850600,2405,2405,2405,2405,0
20230725,103600,26850600,2405,2405,2405,2405,0
20230725,103500,26850600,2405,2405,2405,2405,1
20230725,103400,26848195,2400,2400,2400,2400,0
20230725,103300,26848195,2400,2400,2400,2400,100
20230725,103200,26608195,2405,2405,2405,2405,0
20230725,103100,26608195,2405,2405,2405,2405,7
20230725,103000,26591360,2405,2405,2405,2405,200
20230725,102900,26110360,2405,2405,2405,2405,0
20230725,102800,26110360,2405,2405,2405,2405,1
20230725,102700,26107955,2405,2405,2405,2405,0
20230725,102600,26107955,2405,2400,2405,2400,121
20230725,102500,25817550,2405,2405,2405,2405,0
20230725,102400,25817550,2405,2405,2405,2405,1
20230725,102300,25815145,2400,2400,2400,2400,100
20230725,102200,25575145,2400,2400,2400,2400,0
20230725,102100,25575145,2400,2405,2405,2400,1499
20230725,102000,21977530,2405,2400,2405,2400,51
20230725,101900,21855125,2400,2400,2400,2400,0
20230725,101800,21855125,2400,2405,2405,2400,33
20230725,101700,21775910,2405,2405,2405,2405,2
20230725,101600,21771100,2400,2400,2400,2400,0
20230725,101500,21771100,2400,2400,2400,2400,55
20230725,101400,21639100,2405,2405,2405,2405,0
20230725,101300,21639100,2405,2405,2405,2405,1
20230725,101200,21636695,2405,2400,2405,2400,201
20230725,101100,21154290,2405,2405,2405,2405,0
20230725,101000,21154290,2405,2405,2405,2405,0
20230725,100900,21154290,2405,2405,2405,2405,0
20230725,100800,21154290,2405,2405,2405,2405,0
20230725,100700,21154290,2405,2405,2405,2405,1
20230725,100600,21151885,2390,2390,2390,2390,0
20230725,100500,21151885,2390,2390,2390,2390,0
20230725,100400,21151885,2390,2395,2395,2390,75
20230725,100300,20972630,2405,2405,2405,2405,2
20230725,100200,20967820,2390,2390,2390,2390,0
20230725,100100,20967820,2390,2395,2395,2390,500
20230725,100000,19772520,2390,2405,2405,2390,433
20230725,095900,18736905,2405,2405,2405,2405,0
20230725,095800,18736905,2405,2400,2405,2395,601
20230725,095700,17295435,2405,2405,2405,2405,83
20230725,095600,17095820,2405,2405,2405,2405,3
20230725,095500,17088605,2405,2405,2405,2405,1
20230725,095400,17086200,2410,2410,2410,2410,1
20230725,095300,17083790,2405,2420,2420,2405,66
20230725,095200,16924445,2410,2410,2410,2410,0
20230725,095100,16924445,2410,2415,2415,2410,706
20230725,095000,15222980,2410,2410,2410,2410,0
20230725,094900,15222980,2410,2415,2415,2410,5
20230725,094800,15210925,2420,2420,2420,2420,0
20230725,094700,15210925,2420,2420,2420,2420,1
20230725,094600,15208505,2420,2420,2420,2420,0
20230725,094500,15208505,2420,2420,2420,2420,0
20230725,094400,15208505,2420,2415,2420,2415,2
20230725,094300,15203670,2410,2410,2410,2410,298
20230725,094200,14485490,2410,2410,2410,2410,4
20230725,094100,14475850,2420,2420,2420,2420,0
20230725,094000,14475850,2420,2415,2420,2415,2
20230725,093900,14471015,2420,2420,2420,2420,0
20230725,093800,14471015,2420,2420,2420,2420,0
20230725,093700,14471015,2420,2420,2420,2420,0
20230725,093600,14471015,2420,2410,2420,2410,392
20230725,093500,13526285,2410,2410,2410,2410,0
20230725,093400,13526285,2410,2410,2410,2410,8
20230725,093300,13507005,2410,2410,2410,2410,1
20230725,093200,13504595,2410,2410,2410,2410,705
20230725,093100,11805545,2410,2410,2410,2410,0
20230725,093000,11805545,2410,2410,2410,2410,0
20230725,092900,11805545,2410,2410,2410,2410,2
20230725,092800,11800725,2410,2410,2410,2410,0
20230725,092700,11800725,2410,2410,2410,2410,0
20230725,092600,11800725,2410,2410,2410,2410,10
20230725,092500,11776625,2400,2400,2400,2400,40
20230725,092400,11680625,2410,2410,2410,2410,0
20230725,092300,11680625,2410,2410,2410,2410,0
20230725,092200,11680625,2410,2410,2410,2410,0
20230725,092100,11680625,2410,2410,2410,2410,0
20230725,092000,11680625,2410,2410,2410,2410,50
20230725,091900,11560125,2410,2410,2410,2410,0
20230725,091800,11560125,2410,2410,2410,2410,0
20230725,091700,11560125,2410,2410,2410,2410,1
20230725,091600,11557715,2390,2395,2395,2390,329
20230725,091500,10770695,2410,2400,2410,2400,2
20230725,091400,10765885,2410,2410,2410,2410,0
20230725,091300,10765885,2410,2410,2410,2410,0
20230725,091200,10765885,2410,2410,2410,2410,0
20230725,091100,10765885,2410,2410,2410,2410,0
20230725,091000,10765885,2410,2410,2410,2410,1
20230725,090900,10763475,2390,2390,2390,2390,56
20230725,090800,10629635,2390,2395,2395,2390,400
20230725,090700,9673630,2410,2410,2410,2410,1
20230725,090600,9671220,2395,2405,2410,2395,645
20230725,090500,8126415,2390,2390,2390,2390,0
20230725,090400,8126415,2390,2410,2410,2390,519
20230725,090300,6884515,2420,2420,2420,2420,0
20230725,090200,6884515,2420,2420,2420,2420,1237
20230725,090100,3890975,2420,2420,2420,2420,567
20230725,090000,2518835,2440,2440,2440,2435,1033