KissMeData/073540/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193500,89339605,2535,2535,2535,2535,401
20230725,193400,89339605,2535,2535,2535,2535,0
20230725,193300,89339605,2535,2535,2535,2535,0
20230725,193200,89339605,2535,2535,2535,2535,0
20230725,193100,89339605,2535,2535,2535,2535,0
20230725,193000,89339605,2535,2535,2535,2535,0
20230725,192900,89339605,2535,2535,2535,2535,0
20230725,192800,89339605,2535,2535,2535,2535,0
20230725,192700,89339605,2535,2535,2535,2535,0
20230725,192600,89339605,2535,2535,2535,2535,0
20230725,192500,89339605,2535,2535,2535,2535,0
20230725,192400,89339605,2535,2535,2535,2535,0
20230725,192300,89339605,2535,2535,2535,2535,0
20230725,192200,89339605,2535,2535,2535,2535,0
20230725,192100,89339605,2535,2535,2535,2535,0
20230725,192000,89339605,2535,2535,2535,2535,0
20230725,191900,89339605,2535,2535,2535,2535,0
20230725,191800,89339605,2535,2535,2535,2535,0
20230725,191700,89339605,2535,2535,2535,2535,0
20230725,191600,89339605,2535,2535,2535,2535,0
20230725,191500,89339605,2535,2535,2535,2535,0
20230725,191400,89339605,2535,2535,2535,2535,0
20230725,191300,89339605,2535,2535,2535,2535,0
20230725,191200,89339605,2535,2535,2535,2535,0
20230725,191100,89339605,2535,2535,2535,2535,0
20230725,191000,89339605,2535,2535,2535,2535,0
20230725,190900,89339605,2535,2535,2535,2535,0
20230725,190800,89339605,2535,2535,2535,2535,0
20230725,190700,89339605,2535,2535,2535,2535,0
20230725,190600,89339605,2535,2535,2535,2535,0
20230725,190500,89339605,2535,2535,2535,2535,401
20230725,190400,89339605,2535,2535,2535,2535,0
20230725,190300,89339605,2535,2535,2535,2535,0
20230725,190200,89339605,2535,2535,2535,2535,0
20230725,190100,89339605,2535,2535,2535,2535,0
20230725,190000,89339605,2535,2535,2535,2535,0
20230725,185900,89339605,2535,2535,2535,2535,0
20230725,185800,89339605,2535,2535,2535,2535,0
20230725,185700,89339605,2535,2535,2535,2535,0
20230725,185600,89339605,2535,2535,2535,2535,0
20230725,185500,89339605,2535,2535,2535,2535,0
20230725,185400,89339605,2535,2535,2535,2535,0
20230725,185300,89339605,2535,2535,2535,2535,0
20230725,185200,89339605,2535,2535,2535,2535,0
20230725,185100,89339605,2535,2535,2535,2535,0
20230725,185000,89339605,2535,2535,2535,2535,0
20230725,184900,89339605,2535,2535,2535,2535,0
20230725,184800,89339605,2535,2535,2535,2535,0
20230725,184700,89339605,2535,2535,2535,2535,0
20230725,184600,89339605,2535,2535,2535,2535,0
20230725,184500,89339605,2535,2535,2535,2535,0
20230725,184400,89339605,2535,2535,2535,2535,0
20230725,184300,89339605,2535,2535,2535,2535,0
20230725,184200,89339605,2535,2535,2535,2535,0
20230725,184100,89339605,2535,2535,2535,2535,0
20230725,184000,89339605,2535,2535,2535,2535,0
20230725,183900,89339605,2535,2535,2535,2535,0
20230725,183800,89339605,2535,2535,2535,2535,0
20230725,183700,89339605,2535,2535,2535,2535,0
20230725,183600,89339605,2535,2535,2535,2535,0
20230725,183500,89339605,2535,2535,2535,2535,401
20230725,183400,89339605,2535,2535,2535,2535,0
20230725,183300,89339605,2535,2535,2535,2535,0
20230725,183200,89339605,2535,2535,2535,2535,0
20230725,183100,89339605,2535,2535,2535,2535,0
20230725,183000,89339605,2535,2535,2535,2535,0
20230725,182900,89339605,2535,2535,2535,2535,0
20230725,182800,89339605,2535,2535,2535,2535,0
20230725,182700,89339605,2535,2535,2535,2535,0
20230725,182600,89339605,2535,2535,2535,2535,0
20230725,182500,89339605,2535,2535,2535,2535,0
20230725,182400,89339605,2535,2535,2535,2535,0
20230725,182300,89339605,2535,2535,2535,2535,0
20230725,182200,89339605,2535,2535,2535,2535,0
20230725,182100,89339605,2535,2535,2535,2535,0
20230725,182000,89339605,2535,2535,2535,2535,0
20230725,181900,89339605,2535,2535,2535,2535,0
20230725,181800,89339605,2535,2535,2535,2535,0
20230725,181700,89339605,2535,2535,2535,2535,0
20230725,181600,89339605,2535,2535,2535,2535,0
20230725,181500,89339605,2535,2535,2535,2535,0
20230725,181400,89339605,2535,2535,2535,2535,0
20230725,181300,89339605,2535,2535,2535,2535,0
20230725,181200,89339605,2535,2535,2535,2535,0
20230725,181100,89339605,2535,2535,2535,2535,0
20230725,181000,89339605,2535,2535,2535,2535,0
20230725,180900,89339605,2535,2535,2535,2535,0
20230725,180800,89339605,2535,2535,2535,2535,0
20230725,180700,89339605,2535,2535,2535,2535,0
20230725,180600,89339605,2535,2535,2535,2535,0
20230725,180500,89339605,2535,2535,2535,2535,401
20230725,180400,89339605,2535,2535,2535,2535,0
20230725,180300,89339605,2535,2535,2535,2535,0
20230725,180200,89339605,2535,2535,2535,2535,0
20230725,180100,89339605,2535,2535,2535,2535,0
20230725,180000,89339605,2535,2535,2535,2535,0
20230725,175900,89339605,2535,2535,2535,2535,0
20230725,175800,89339605,2535,2535,2535,2535,0
20230725,175700,89339605,2535,2535,2535,2535,0
20230725,175600,89339605,2535,2535,2535,2535,0
20230725,175500,89339605,2535,2535,2535,2535,0
20230725,175400,89339605,2535,2535,2535,2535,0
20230725,175300,89339605,2535,2535,2535,2535,0
20230725,175200,89339605,2535,2535,2535,2535,0
20230725,175100,89339605,2535,2535,2535,2535,0
20230725,175000,89339605,2535,2535,2535,2535,0
20230725,174900,89339605,2535,2535,2535,2535,0
20230725,174800,89339605,2535,2535,2535,2535,0
20230725,174700,89339605,2535,2535,2535,2535,0
20230725,174600,89339605,2535,2535,2535,2535,0
20230725,174500,89339605,2535,2535,2535,2535,0
20230725,174400,89339605,2535,2535,2535,2535,0
20230725,174300,89339605,2535,2535,2535,2535,0
20230725,174200,89339605,2535,2535,2535,2535,0
20230725,174100,89339605,2535,2535,2535,2535,0
20230725,174000,89339605,2535,2535,2535,2535,0
20230725,173900,89339605,2535,2535,2535,2535,0
20230725,173800,89339605,2535,2535,2535,2535,0
20230725,173700,89339605,2535,2535,2535,2535,0
20230725,173600,89339605,2535,2535,2535,2535,0
20230725,173500,89339605,2535,2535,2535,2535,401
20230725,173400,89339605,2535,2535,2535,2535,0
20230725,173300,89339605,2535,2535,2535,2535,0
20230725,173200,89339605,2535,2535,2535,2535,0
20230725,173100,89339605,2535,2535,2535,2535,0
20230725,173000,89339605,2535,2535,2535,2535,0
20230725,172900,89339605,2535,2535,2535,2535,0
20230725,172800,89339605,2535,2535,2535,2535,0
20230725,172700,89339605,2535,2535,2535,2535,0
20230725,172600,89339605,2535,2535,2535,2535,0
20230725,172500,89339605,2535,2535,2535,2535,0
20230725,172400,89339605,2535,2535,2535,2535,0
20230725,172300,89339605,2535,2535,2535,2535,0
20230725,172200,89339605,2535,2535,2535,2535,0
20230725,172100,89339605,2535,2535,2535,2535,0
20230725,172000,89339605,2535,2535,2535,2535,0
20230725,171900,89339605,2535,2535,2535,2535,0
20230725,171800,89339605,2535,2535,2535,2535,0
20230725,171700,89339605,2535,2535,2535,2535,0
20230725,171600,89339605,2535,2535,2535,2535,0
20230725,171500,89339605,2535,2535,2535,2535,0
20230725,171400,89339605,2535,2535,2535,2535,0
20230725,171300,89339605,2535,2535,2535,2535,0
20230725,171200,89339605,2535,2535,2535,2535,0
20230725,171100,89339605,2535,2535,2535,2535,0
20230725,171000,89339605,2535,2535,2535,2535,0
20230725,170900,89339605,2535,2535,2535,2535,0
20230725,170800,89339605,2535,2535,2535,2535,0
20230725,170700,89339605,2535,2535,2535,2535,0
20230725,170600,89339605,2535,2535,2535,2535,0
20230725,170500,89339605,2535,2535,2535,2535,401
20230725,170400,89339605,2535,2535,2535,2535,0
20230725,170300,89339605,2535,2535,2535,2535,0
20230725,170200,89339605,2535,2535,2535,2535,0
20230725,170100,89339605,2535,2535,2535,2535,0
20230725,170000,89339605,2535,2535,2535,2535,0
20230725,165900,89339605,2535,2535,2535,2535,0
20230725,165800,89339605,2535,2535,2535,2535,0
20230725,165700,89339605,2535,2535,2535,2535,0
20230725,165600,89339605,2535,2535,2535,2535,0
20230725,165500,89339605,2535,2535,2535,2535,0
20230725,165400,89339605,2535,2535,2535,2535,0
20230725,165300,89339605,2535,2535,2535,2535,0
20230725,165200,89339605,2535,2535,2535,2535,0
20230725,165100,89339605,2535,2535,2535,2535,0
20230725,165000,89339605,2535,2535,2535,2535,0
20230725,164900,89339605,2535,2535,2535,2535,0
20230725,164800,89339605,2535,2535,2535,2535,0
20230725,164700,89339605,2535,2535,2535,2535,0
20230725,164600,89339605,2535,2535,2535,2535,0
20230725,164500,89339605,2535,2535,2535,2535,0
20230725,164400,89339605,2535,2535,2535,2535,0
20230725,164300,89339605,2535,2535,2535,2535,0
20230725,164200,89339605,2535,2535,2535,2535,0
20230725,164100,89339605,2535,2535,2535,2535,0
20230725,164000,89339605,2535,2535,2535,2535,0
20230725,163900,89339605,2535,2535,2535,2535,0
20230725,163800,89339605,2535,2535,2535,2535,0
20230725,163700,89339605,2535,2535,2535,2535,0
20230725,163600,89339605,2535,2535,2535,2535,0
20230725,163500,89339605,2535,2535,2535,2535,401
20230725,163400,89339605,2535,2535,2535,2535,0
20230725,163300,89339605,2535,2535,2535,2535,0
20230725,163200,89339605,2535,2535,2535,2535,0
20230725,163100,89339605,2535,2535,2535,2535,0
20230725,163000,89339605,2535,2535,2535,2535,0
20230725,162900,89339605,2535,2535,2535,2535,0
20230725,162800,89339605,2535,2535,2535,2535,0
20230725,162700,89339605,2535,2535,2535,2535,0
20230725,162600,89339605,2535,2535,2535,2535,0
20230725,162500,89339605,2535,2535,2535,2535,0
20230725,162400,89339605,2535,2535,2535,2535,0
20230725,162300,89339605,2535,2535,2535,2535,0
20230725,162200,89339605,2535,2535,2535,2535,0
20230725,162100,89339605,2535,2535,2535,2535,0
20230725,162000,89339605,2535,2535,2535,2535,0
20230725,161900,89339605,2535,2535,2535,2535,0
20230725,161800,89339605,2535,2535,2535,2535,0
20230725,161700,89339605,2535,2535,2535,2535,0
20230725,161600,89339605,2535,2535,2535,2535,0
20230725,161500,89339605,2535,2535,2535,2535,0
20230725,161400,89339605,2535,2535,2535,2535,0
20230725,161300,89339605,2535,2535,2535,2535,0
20230725,161200,89339605,2535,2535,2535,2535,0
20230725,161100,89339605,2535,2535,2535,2535,0
20230725,161000,89339605,2535,2535,2535,2535,0
20230725,160900,89339605,2535,2535,2535,2535,0
20230725,160800,89339605,2535,2535,2535,2535,0
20230725,160700,89339605,2535,2535,2535,2535,0
20230725,160600,89339605,2535,2535,2535,2535,0
20230725,160500,89339605,2535,2535,2535,2535,401
20230725,160400,89339605,2535,2535,2535,2535,0
20230725,160300,89339605,2535,2535,2535,2535,0
20230725,160200,89339605,2535,2535,2535,2535,0
20230725,160100,89339605,2535,2535,2535,2535,0
20230725,160000,89339605,2535,2535,2535,2535,0
20230725,155900,89339605,2535,2535,2535,2535,0
20230725,155800,89339605,2535,2535,2535,2535,0
20230725,155700,89339605,2535,2535,2535,2535,0
20230725,155600,89339605,2535,2535,2535,2535,0
20230725,155500,89339605,2535,2535,2535,2535,0
20230725,155400,89339605,2535,2535,2535,2535,0
20230725,155300,89339605,2535,2535,2535,2535,0
20230725,155200,89339605,2535,2535,2535,2535,0
20230725,155100,89339605,2535,2535,2535,2535,0
20230725,155000,89339605,2535,2535,2535,2535,0
20230725,154900,89339605,2535,2535,2535,2535,0
20230725,154800,89339605,2535,2535,2535,2535,0
20230725,154700,89339605,2535,2535,2535,2535,0
20230725,154600,89339605,2535,2535,2535,2535,0
20230725,154500,89339605,2535,2535,2535,2535,0
20230725,154400,89339605,2535,2535,2535,2535,0
20230725,154300,89339605,2535,2535,2535,2535,0
20230725,154200,89339605,2535,2535,2535,2535,0
20230725,154100,89339605,2535,2535,2535,2535,0
20230725,154000,89339605,2535,2535,2535,2535,0
20230725,153900,89339605,2535,2535,2535,2535,0
20230725,153800,89339605,2535,2535,2535,2535,0
20230725,153700,89339605,2535,2535,2535,2535,0
20230725,153600,89339605,2535,2535,2535,2535,0
20230725,153500,89339605,2535,2535,2535,2535,401
20230725,153400,89339605,2535,2535,2535,2535,0
20230725,153300,89339605,2535,2535,2535,2535,0
20230725,153200,89339605,2535,2535,2535,2535,0
20230725,153100,89339605,2535,2535,2535,2535,0
20230725,153000,89339605,2535,2535,2535,2535,401
20230725,152900,88323070,2530,2530,2530,2530,0
20230725,152800,88323070,2530,2530,2530,2530,0
20230725,152700,88323070,2530,2530,2530,2530,0
20230725,152600,88323070,2530,2530,2530,2530,0
20230725,152500,88323070,2530,2530,2530,2530,0
20230725,152400,88323070,2530,2530,2530,2530,0
20230725,152300,88323070,2530,2530,2530,2530,0
20230725,152200,88323070,2530,2530,2530,2530,0
20230725,152100,88323070,2530,2530,2530,2530,0
20230725,152000,88323070,2530,2530,2530,2530,0
20230725,151900,88323070,2530,2530,2530,2530,6
20230725,151800,88307890,2535,2535,2535,2535,0
20230725,151700,88307890,2535,2535,2535,2535,0
20230725,151600,88307890,2535,2535,2535,2535,0
20230725,151500,88307890,2535,2535,2535,2535,0
20230725,151400,88307890,2535,2535,2535,2535,0
20230725,151300,88307890,2535,2535,2535,2535,0
20230725,151200,88307890,2535,2535,2535,2535,2
20230725,151100,88302820,2530,2530,2530,2530,1960
20230725,151000,83344020,2530,2530,2530,2530,1955
20230725,150900,78397870,2535,2535,2535,2535,0
20230725,150800,78397870,2535,2535,2535,2535,0
20230725,150700,78397870,2535,2530,2535,2530,46
20230725,150600,78281485,2530,2530,2530,2530,2071
20230725,150500,73041855,2530,2530,2530,2530,351
20230725,150400,72153825,2535,2535,2535,2535,1
20230725,150300,72151290,2530,2530,2530,2530,0
20230725,150200,72151290,2530,2535,2535,2530,500
20230725,150100,70886195,2540,2540,2540,2540,2
20230725,150000,70881115,2540,2540,2540,2540,0
20230725,145900,70881115,2540,2540,2540,2535,12
20230725,145800,70850685,2535,2535,2535,2530,518
20230725,145700,69539540,2540,2540,2540,2540,0
20230725,145600,69539540,2540,2540,2540,2540,1
20230725,145500,69537000,2540,2535,2540,2530,37
20230725,145400,69443335,2505,2535,2535,2505,447
20230725,145300,68319360,2535,2525,2535,2525,652
20230725,145200,66668050,2525,2525,2525,2525,0
20230725,145100,66668050,2525,2520,2525,2520,3
20230725,145000,66660480,2520,2520,2520,2520,2
20230725,144900,66655440,2520,2520,2520,2520,5
20230725,144800,66642840,2520,2520,2520,2520,2
20230725,144700,66637800,2520,2520,2520,2520,0
20230725,144600,66637800,2520,2520,2520,2520,320
20230725,144500,65831400,2520,2520,2520,2520,201
20230725,144400,65324880,2520,2520,2520,2520,485
20230725,144300,64102680,2520,2520,2520,2520,0
20230725,144200,64102680,2520,2520,2520,2520,1
20230725,144100,64100160,2505,2505,2505,2505,278
20230725,144000,63403770,2505,2505,2505,2505,1
20230725,143900,63401265,2505,2505,2505,2505,0
20230725,143800,63401265,2505,2505,2505,2505,0
20230725,143700,63401265,2505,2505,2505,2505,1
20230725,143600,63398760,2505,2505,2505,2505,0
20230725,143500,63398760,2505,2505,2505,2505,0
20230725,143400,63398760,2505,2505,2505,2505,1
20230725,143300,63396255,2500,2500,2500,2500,50
20230725,143200,63271255,2500,2500,2500,2500,1
20230725,143100,63268755,2500,2500,2500,2500,0
20230725,143000,63268755,2500,2500,2500,2500,208
20230725,142900,62748755,2500,2500,2500,2500,51
20230725,142800,62621255,2500,2500,2500,2500,33
20230725,142700,62538755,2500,2500,2500,2500,300
20230725,142600,61788755,2500,2500,2500,2500,1
20230725,142500,61786255,2500,2500,2500,2500,0
20230725,142400,61786255,2500,2500,2500,2500,0
20230725,142300,61786255,2500,2500,2500,2500,1
20230725,142200,61783755,2500,2500,2500,2500,500
20230725,142100,60533755,2500,2500,2500,2500,1
20230725,142000,60531255,2500,2500,2500,2500,0
20230725,141900,60531255,2500,2500,2500,2500,0
20230725,141800,60531255,2500,2495,2500,2495,3
20230725,141700,60523765,2495,2495,2495,2495,2
20230725,141600,60518775,2495,2495,2495,2495,75
20230725,141500,60331650,2495,2495,2495,2495,1
20230725,141400,60329155,2495,2495,2495,2495,0
20230725,141300,60329155,2495,2495,2495,2495,1
20230725,141200,60326660,2490,2490,2490,2490,0
20230725,141100,60326660,2490,2490,2490,2490,112
20230725,141000,60047780,2490,2490,2490,2490,1
20230725,140900,60045290,2490,2490,2490,2490,0
20230725,140800,60045290,2490,2490,2490,2490,0
20230725,140700,60045290,2490,2490,2490,2490,1
20230725,140600,60042800,2495,2495,2495,2495,0
20230725,140500,60042800,2495,2495,2495,2495,0
20230725,140400,60042800,2495,2495,2495,2495,1
20230725,140300,60040305,2480,2490,2490,2480,3021
20230725,140200,52539675,2495,2495,2495,2495,18
20230725,140100,52494765,2495,2495,2495,2495,20
20230725,140000,52444865,2495,2495,2495,2495,0
20230725,135900,52444865,2495,2495,2495,2495,1
20230725,135800,52442370,2495,2495,2495,2495,33
20230725,135700,52360035,2495,2495,2495,2495,0
20230725,135600,52360035,2495,2495,2495,2495,1
20230725,135500,52357540,2495,2495,2495,2495,0
20230725,135400,52357540,2495,2495,2495,2495,1
20230725,135300,52355045,2495,2495,2495,2495,0
20230725,135200,52355045,2495,2495,2495,2495,0
20230725,135100,52355045,2495,2495,2495,2495,1
20230725,135000,52352550,2495,2495,2495,2495,0
20230725,134900,52352550,2495,2495,2495,2495,0
20230725,134800,52352550,2495,2495,2495,2495,1
20230725,134700,52350055,2490,2490,2490,2490,210
20230725,134600,51827155,2490,2485,2490,2485,501
20230725,134500,50579670,2490,2490,2490,2490,28
20230725,134400,50509950,2490,2490,2490,2490,0
20230725,134300,50509950,2490,2490,2490,2490,1
20230725,134200,50507460,2490,2490,2490,2490,0
20230725,134100,50507460,2490,2490,2490,2490,0
20230725,134000,50507460,2490,2490,2490,2490,1
20230725,133900,50504970,2490,2490,2490,2490,0
20230725,133800,50504970,2490,2490,2490,2490,0
20230725,133700,50504970,2490,2485,2490,2485,581
20230725,133600,49061180,2490,2490,2490,2490,0
20230725,133500,49061180,2490,2490,2490,2490,1
20230725,133400,49058690,2490,2490,2490,2490,0
20230725,133300,49058690,2490,2490,2490,2490,0
20230725,133200,49058690,2490,2490,2490,2490,1
20230725,133100,49056200,2490,2490,2490,2490,0
20230725,133000,49056200,2490,2490,2490,2490,0
20230725,132900,49056200,2490,2490,2490,2490,1
20230725,132800,49053710,2490,2490,2490,2490,0
20230725,132700,49053710,2490,2490,2490,2490,0
20230725,132600,49053710,2490,2490,2490,2490,1
20230725,132500,49051220,2490,2490,2490,2490,0
20230725,132400,49051220,2490,2490,2490,2490,1
20230725,132300,49048730,2490,2490,2490,2490,0
20230725,132200,49048730,2490,2490,2490,2490,0
20230725,132100,49048730,2490,2490,2490,2490,1
20230725,132000,49046240,2490,2490,2490,2490,0
20230725,131900,49046240,2490,2490,2490,2490,0
20230725,131800,49046240,2490,2490,2490,2490,1
20230725,131700,49043750,2490,2490,2490,2490,0
20230725,131600,49043750,2490,2490,2490,2490,1
20230725,131500,49041260,2490,2490,2490,2490,0
20230725,131400,49041260,2490,2490,2490,2490,0
20230725,131300,49041260,2490,2490,2490,2490,1
20230725,131200,49038770,2490,2490,2490,2490,0
20230725,131100,49038770,2490,2490,2490,2490,0
20230725,131000,49038770,2490,2490,2490,2490,1
20230725,130900,49036280,2490,2490,2490,2490,0
20230725,130800,49036280,2490,2490,2490,2490,0
20230725,130700,49036280,2490,2490,2490,2490,1
20230725,130600,49033790,2490,2490,2490,2490,0
20230725,130500,49033790,2490,2490,2490,2490,1
20230725,130400,49031300,2490,2490,2490,2490,0
20230725,130300,49031300,2490,2490,2490,2490,0
20230725,130200,49031300,2490,2490,2490,2490,1
20230725,130100,49028810,2485,2485,2485,2485,59
20230725,130000,48882195,2490,2490,2490,2490,0
20230725,125900,48882195,2490,2490,2490,2490,1
20230725,125800,48879705,2490,2490,2490,2490,0
20230725,125700,48879705,2490,2480,2490,2475,188
20230725,125600,48414385,2490,2490,2490,2490,3
20230725,125500,48406915,2490,2490,2490,2490,0
20230725,125400,48406915,2490,2485,2490,2485,164
20230725,125300,47999370,2490,2485,2490,2485,35
20230725,125200,47912365,2485,2485,2485,2485,808
20230725,125100,45904485,2485,2485,2485,2480,6
20230725,125000,45889585,2485,2485,2485,2485,0
20230725,124900,45889585,2485,2485,2485,2485,0
20230725,124800,45889585,2485,2485,2485,2485,1
20230725,124700,45887100,2485,2485,2485,2485,0
20230725,124600,45887100,2485,2485,2485,2485,1
20230725,124500,45884615,2485,2485,2485,2485,0
20230725,124400,45884615,2485,2485,2485,2485,0
20230725,124300,45884615,2485,2485,2485,2485,1
20230725,124200,45882130,2485,2485,2485,2485,0
20230725,124100,45882130,2485,2485,2485,2485,0
20230725,124000,45882130,2485,2485,2485,2485,1
20230725,123900,45879645,2485,2485,2485,2485,0
20230725,123800,45879645,2485,2485,2485,2485,1
20230725,123700,45877160,2480,2480,2480,2480,0
20230725,123600,45877160,2480,2480,2480,2480,0
20230725,123500,45877160,2480,2485,2485,2480,6
20230725,123400,45862275,2480,2480,2480,2480,0
20230725,123300,45862275,2480,2480,2480,2480,0
20230725,123200,45862275,2480,2480,2485,2480,39
20230725,123100,45765550,2485,2485,2485,2485,15
20230725,123000,45728275,2475,2475,2475,2475,350
20230725,122900,44862025,2485,2480,2485,2480,11
20230725,122800,44834740,2480,2485,2485,2480,10
20230725,122700,44809915,2485,2485,2485,2485,1
20230725,122600,44807430,2485,2485,2485,2485,0
20230725,122500,44807430,2485,2485,2485,2485,0
20230725,122400,44807430,2485,2485,2485,2485,1
20230725,122300,44804945,2485,2485,2485,2485,0
20230725,122200,44804945,2485,2485,2485,2485,0
20230725,122100,44804945,2485,2485,2485,2485,1
20230725,122000,44802460,2485,2485,2485,2485,0
20230725,121900,44802460,2485,2485,2485,2485,1
20230725,121800,44799975,2485,2485,2485,2485,0
20230725,121700,44799975,2485,2485,2485,2485,5
20230725,121600,44787550,2485,2485,2485,2485,1
20230725,121500,44785065,2485,2485,2485,2485,0
20230725,121400,44785065,2485,2485,2485,2485,0
20230725,121300,44785065,2485,2485,2485,2485,1
20230725,121200,44782580,2485,2485,2485,2485,0
20230725,121100,44782580,2485,2485,2485,2485,0
20230725,121000,44782580,2485,2485,2485,2485,1
20230725,120900,44780095,2485,2485,2485,2485,0
20230725,120800,44780095,2485,2485,2485,2485,1
20230725,120700,44777610,2480,2480,2480,2480,0
20230725,120600,44777610,2480,2480,2480,2480,100
20230725,120500,44529610,2480,2480,2480,2480,305
20230725,120400,43773210,2490,2490,2490,2490,0
20230725,120300,43773210,2490,2490,2490,2490,0
20230725,120200,43773210,2490,2490,2490,2490,2
20230725,120100,43768230,2495,2495,2495,2495,0
20230725,120000,43768230,2495,2495,2495,2495,1
20230725,115900,43765735,2495,2495,2495,2495,0
20230725,115800,43765735,2495,2495,2495,2495,0
20230725,115700,43765735,2495,2495,2495,2495,1
20230725,115600,43763240,2495,2495,2495,2495,0
20230725,115500,43763240,2495,2485,2495,2485,7
20230725,115400,43745835,2485,2485,2485,2485,1
20230725,115300,43743350,2480,2480,2480,2480,69
20230725,115200,43572230,2485,2485,2485,2485,950
20230725,115100,41211480,2495,2495,2495,2495,1
20230725,115000,41208985,2495,2495,2495,2495,0
20230725,114900,41208985,2495,2495,2495,2495,1
20230725,114800,41206490,2495,2495,2495,2495,0
20230725,114700,41206490,2495,2495,2495,2495,0
20230725,114600,41206490,2495,2495,2495,2495,1
20230725,114500,41203995,2495,2495,2495,2495,0
20230725,114400,41203995,2495,2495,2495,2495,10
20230725,114300,41179045,2495,2495,2495,2495,1
20230725,114200,41176550,2495,2495,2495,2495,0
20230725,114100,41176550,2495,2495,2495,2495,1
20230725,114000,41174055,2495,2495,2495,2495,0
20230725,113900,41174055,2495,2495,2495,2495,0
20230725,113800,41174055,2495,2495,2495,2495,1
20230725,113700,41171560,2490,2490,2490,2490,0
20230725,113600,41171560,2490,2495,2495,2490,7
20230725,113500,41154105,2495,2495,2495,2495,1
20230725,113400,41151610,2495,2495,2495,2495,0
20230725,113300,41151610,2495,2495,2495,2495,0
20230725,113200,41151610,2495,2495,2495,2495,1
20230725,113100,41149115,2500,2500,2500,2500,0
20230725,113000,41149115,2500,2500,2500,2500,1
20230725,112900,41146615,2500,2500,2500,2500,0
20230725,112800,41146615,2500,2500,2500,2500,0
20230725,112700,41146615,2500,2500,2500,2500,1
20230725,112600,41144115,2500,2500,2500,2500,0
20230725,112500,41144115,2500,2500,2500,2500,0
20230725,112400,41144115,2500,2500,2500,2500,1
20230725,112300,41141615,2500,2500,2500,2500,0
20230725,112200,41141615,2500,2500,2500,2500,1
20230725,112100,41139115,2500,2500,2500,2500,0
20230725,112000,41139115,2500,2500,2500,2500,0
20230725,111900,41139115,2500,2500,2500,2500,1
20230725,111800,41136615,2500,2500,2500,2500,0
20230725,111700,41136615,2500,2500,2500,2500,0
20230725,111600,41136615,2500,2500,2500,2500,1
20230725,111500,41134115,2500,2500,2500,2500,0
20230725,111400,41134115,2500,2500,2500,2500,0
20230725,111300,41134115,2500,2485,2500,2480,501
20230725,111200,39891040,2515,2515,2515,2515,0
20230725,111100,39891040,2515,2475,2515,2475,252
20230725,111000,39264915,2475,2475,2475,2475,8
20230725,110900,39245115,2475,2475,2475,2475,0
20230725,110800,39245115,2475,2475,2475,2475,1
20230725,110700,39242640,2465,2470,2470,2465,107
20230725,110600,38978880,2465,2475,2475,2465,402
20230725,110500,37985450,2475,2505,2505,2475,4590
20230725,110400,26574845,2505,2505,2505,2505,0
20230725,110300,26574845,2505,2505,2505,2505,1
20230725,110200,26572340,2505,2505,2505,2505,0
20230725,110100,26572340,2505,2505,2505,2505,0
20230725,110000,26572340,2505,2505,2505,2505,1
20230725,105900,26569835,2505,2505,2505,2505,0
20230725,105800,26569835,2505,2505,2505,2505,0
20230725,105700,26569835,2505,2505,2505,2505,1
20230725,105600,26567330,2505,2505,2505,2505,0
20230725,105500,26567330,2505,2505,2505,2505,0
20230725,105400,26567330,2505,2505,2505,2500,1502
20230725,105300,22811195,2525,2525,2525,2525,0
20230725,105200,22811195,2525,2525,2525,2525,1
20230725,105100,22808670,2525,2525,2525,2525,0
20230725,105000,22808670,2525,2525,2525,2525,0
20230725,104900,22808670,2525,2525,2525,2525,1
20230725,104800,22806145,2525,2525,2525,2525,0
20230725,104700,22806145,2525,2525,2525,2525,0
20230725,104600,22806145,2525,2525,2525,2525,1
20230725,104500,22803620,2525,2525,2525,2525,0
20230725,104400,22803620,2525,2525,2525,2525,1
20230725,104300,22801095,2525,2525,2525,2525,0
20230725,104200,22801095,2525,2525,2525,2525,0
20230725,104100,22801095,2525,2525,2525,2525,1
20230725,104000,22798570,2525,2525,2525,2525,0
20230725,103900,22798570,2525,2525,2525,2525,0
20230725,103800,22798570,2525,2525,2525,2525,1
20230725,103700,22796045,2525,2525,2525,2525,0
20230725,103600,22796045,2525,2525,2525,2525,0
20230725,103500,22796045,2525,2525,2525,2525,1
20230725,103400,22793520,2525,2525,2525,2525,0
20230725,103300,22793520,2525,2510,2525,2510,231
20230725,103200,22213695,2510,2510,2510,2510,0
20230725,103100,22213695,2510,2530,2530,2510,1391
20230725,103000,18717670,2535,2535,2535,2535,1
20230725,102900,18715135,2535,2535,2535,2535,0
20230725,102800,18715135,2535,2535,2535,2535,0
20230725,102700,18715135,2535,2535,2535,2535,1
20230725,102600,18712600,2535,2535,2535,2535,0
20230725,102500,18712600,2535,2535,2535,2535,1
20230725,102400,18710065,2535,2535,2535,2535,0
20230725,102300,18710065,2535,2535,2535,2535,0
20230725,102200,18710065,2535,2535,2535,2535,1
20230725,102100,18707530,2520,2520,2520,2520,0
20230725,102000,18707530,2520,2520,2520,2520,436
20230725,101900,17608810,2535,2535,2535,2535,1
20230725,101800,17606275,2535,2535,2535,2535,254
20230725,101700,16962385,2535,2535,2535,2535,1
20230725,101600,16959850,2535,2535,2535,2535,0
20230725,101500,16959850,2535,2535,2535,2535,0
20230725,101400,16959850,2535,2535,2535,2535,1
20230725,101300,16957315,2535,2535,2535,2535,0
20230725,101200,16957315,2535,2535,2535,2535,0
20230725,101100,16957315,2535,2535,2535,2535,1
20230725,101000,16954780,2520,2520,2520,2520,231
20230725,100900,16372660,2535,2535,2535,2535,0
20230725,100800,16372660,2535,2525,2535,2525,2
20230725,100700,16367600,2535,2535,2535,2535,1
20230725,100600,16365065,2530,2520,2535,2520,137
20230725,100500,16019780,2520,2520,2520,2520,67
20230725,100400,15850940,2520,2520,2520,2520,591
20230725,100300,14361620,2520,2535,2535,2520,1418
20230725,100200,10781080,2535,2535,2535,2535,0
20230725,100100,10781080,2535,2535,2535,2535,0
20230725,100000,10781080,2535,2535,2535,2530,79
20230725,095900,10581180,2535,2535,2535,2535,0
20230725,095800,10581180,2535,2535,2535,2535,0
20230725,095700,10581180,2535,2535,2535,2535,1
20230725,095600,10578645,2530,2530,2530,2530,0
20230725,095500,10578645,2530,2535,2535,2530,11
20230725,095400,10550810,2535,2535,2535,2535,166
20230725,095300,10130000,2535,2535,2535,2535,2
20230725,095200,10124930,2545,2545,2545,2545,1
20230725,095100,10122385,2545,2545,2545,2545,0
20230725,095000,10122385,2545,2545,2545,2545,0
20230725,094900,10122385,2545,2545,2545,2545,1
20230725,094800,10119840,2545,2545,2545,2545,1
20230725,094700,10117295,2545,2545,2545,2545,0
20230725,094600,10117295,2545,2545,2545,2545,0
20230725,094500,10117295,2545,2545,2545,2545,0
20230725,094400,10117295,2545,2545,2545,2545,3
20230725,094300,10109660,2540,2540,2540,2540,0
20230725,094200,10109660,2540,2540,2540,2540,0
20230725,094100,10109660,2540,2540,2540,2540,1
20230725,094000,10107120,2545,2545,2545,2545,1
20230725,093900,10104575,2555,2555,2555,2555,6
20230725,093800,10089245,2555,2555,2555,2555,2
20230725,093700,10084135,2530,2555,2555,2530,31
20230725,093600,10005635,2555,2555,2555,2555,0
20230725,093500,10005635,2555,2555,2555,2555,0
20230725,093400,10005635,2555,2555,2555,2555,0
20230725,093300,10005635,2555,2555,2555,2555,6
20230725,093200,9990305,2555,2555,2555,2555,1
20230725,093100,9987750,2555,2545,2555,2545,392
20230725,093000,8987090,2545,2545,2545,2545,0
20230725,092900,8987090,2545,2545,2545,2545,1
20230725,092800,8984545,2555,2555,2555,2555,1
20230725,092700,8981990,2555,2555,2555,2555,0
20230725,092600,8981990,2555,2555,2555,2555,1
20230725,092500,8979435,2550,2550,2550,2550,0
20230725,092400,8979435,2550,2550,2550,2550,0
20230725,092300,8979435,2550,2550,2550,2550,29
20230725,092200,8905485,2555,2555,2555,2555,1
20230725,092100,8902930,2550,2550,2550,2550,60
20230725,092000,8749930,2550,2550,2550,2550,1
20230725,091900,8747380,2550,2550,2550,2550,0
20230725,091800,8747380,2550,2545,2550,2545,3
20230725,091700,8739740,2545,2530,2545,2530,1595
20230725,091600,4704075,2530,2530,2530,2530,0
20230725,091500,4704075,2530,2530,2530,2530,102
20230725,091400,4446015,2530,2530,2530,2525,62
20230725,091300,4289410,2530,2530,2530,2530,18
20230725,091200,4243870,2530,2530,2530,2530,0
20230725,091100,4243870,2530,2530,2530,2530,12
20230725,091000,4213510,2530,2530,2530,2530,0
20230725,090900,4213510,2530,2530,2530,2530,499
20230725,090800,2951040,2530,2530,2530,2530,440
20230725,090700,1837840,2540,2540,2540,2540,5
20230725,090600,1825140,2540,2540,2540,2540,1
20230725,090500,1822600,2540,2540,2540,2540,10
20230725,090400,1797200,2540,2540,2540,2540,1
20230725,090300,1794660,2535,2540,2540,2535,303
20230725,090200,1026550,2540,2540,2540,2540,0
20230725,090100,1026550,2540,2540,2540,2540,346
20230725,090000,147710,2540,2550,2550,2540,58