KissMeData/100700/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,195000,204061195,2640,2640,2640,2640,1768
20230725,194900,204061195,2640,2640,2640,2640,0
20230725,194800,204061195,2640,2640,2640,2640,0
20230725,194700,204061195,2640,2640,2640,2640,0
20230725,194600,204061195,2640,2640,2640,2640,0
20230725,194500,204061195,2640,2640,2640,2640,0
20230725,194400,204061195,2640,2640,2640,2640,0
20230725,194300,204061195,2640,2640,2640,2640,0
20230725,194200,204061195,2640,2640,2640,2640,0
20230725,194100,204061195,2640,2640,2640,2640,0
20230725,194000,204061195,2640,2640,2640,2640,0
20230725,193900,204061195,2640,2640,2640,2640,0
20230725,193800,204061195,2640,2640,2640,2640,0
20230725,193700,204061195,2640,2640,2640,2640,0
20230725,193600,204061195,2640,2640,2640,2640,0
20230725,193500,204061195,2640,2640,2640,2640,0
20230725,193400,204061195,2640,2640,2640,2640,0
20230725,193300,204061195,2640,2640,2640,2640,0
20230725,193200,204061195,2640,2640,2640,2640,0
20230725,193100,204061195,2640,2640,2640,2640,0
20230725,193000,204061195,2640,2640,2640,2640,0
20230725,192900,204061195,2640,2640,2640,2640,0
20230725,192800,204061195,2640,2640,2640,2640,0
20230725,192700,204061195,2640,2640,2640,2640,0
20230725,192600,204061195,2640,2640,2640,2640,0
20230725,192500,204061195,2640,2640,2640,2640,0
20230725,192400,204061195,2640,2640,2640,2640,0
20230725,192300,204061195,2640,2640,2640,2640,0
20230725,192200,204061195,2640,2640,2640,2640,0
20230725,192100,204061195,2640,2640,2640,2640,0
20230725,192000,204061195,2640,2640,2640,2640,1768
20230725,191900,204061195,2640,2640,2640,2640,0
20230725,191800,204061195,2640,2640,2640,2640,0
20230725,191700,204061195,2640,2640,2640,2640,0
20230725,191600,204061195,2640,2640,2640,2640,0
20230725,191500,204061195,2640,2640,2640,2640,0
20230725,191400,204061195,2640,2640,2640,2640,0
20230725,191300,204061195,2640,2640,2640,2640,0
20230725,191200,204061195,2640,2640,2640,2640,0
20230725,191100,204061195,2640,2640,2640,2640,0
20230725,191000,204061195,2640,2640,2640,2640,0
20230725,190900,204061195,2640,2640,2640,2640,0
20230725,190800,204061195,2640,2640,2640,2640,0
20230725,190700,204061195,2640,2640,2640,2640,0
20230725,190600,204061195,2640,2640,2640,2640,0
20230725,190500,204061195,2640,2640,2640,2640,0
20230725,190400,204061195,2640,2640,2640,2640,0
20230725,190300,204061195,2640,2640,2640,2640,0
20230725,190200,204061195,2640,2640,2640,2640,0
20230725,190100,204061195,2640,2640,2640,2640,0
20230725,190000,204061195,2640,2640,2640,2640,0
20230725,185900,204061195,2640,2640,2640,2640,0
20230725,185800,204061195,2640,2640,2640,2640,0
20230725,185700,204061195,2640,2640,2640,2640,0
20230725,185600,204061195,2640,2640,2640,2640,0
20230725,185500,204061195,2640,2640,2640,2640,0
20230725,185400,204061195,2640,2640,2640,2640,0
20230725,185300,204061195,2640,2640,2640,2640,0
20230725,185200,204061195,2640,2640,2640,2640,0
20230725,185100,204061195,2640,2640,2640,2640,0
20230725,185000,204061195,2640,2640,2640,2640,1768
20230725,184900,204061195,2640,2640,2640,2640,0
20230725,184800,204061195,2640,2640,2640,2640,0
20230725,184700,204061195,2640,2640,2640,2640,0
20230725,184600,204061195,2640,2640,2640,2640,0
20230725,184500,204061195,2640,2640,2640,2640,0
20230725,184400,204061195,2640,2640,2640,2640,0
20230725,184300,204061195,2640,2640,2640,2640,0
20230725,184200,204061195,2640,2640,2640,2640,0
20230725,184100,204061195,2640,2640,2640,2640,0
20230725,184000,204061195,2640,2640,2640,2640,0
20230725,183900,204061195,2640,2640,2640,2640,0
20230725,183800,204061195,2640,2640,2640,2640,0
20230725,183700,204061195,2640,2640,2640,2640,0
20230725,183600,204061195,2640,2640,2640,2640,0
20230725,183500,204061195,2640,2640,2640,2640,0
20230725,183400,204061195,2640,2640,2640,2640,0
20230725,183300,204061195,2640,2640,2640,2640,0
20230725,183200,204061195,2640,2640,2640,2640,0
20230725,183100,204061195,2640,2640,2640,2640,0
20230725,183000,204061195,2640,2640,2640,2640,0
20230725,182900,204061195,2640,2640,2640,2640,0
20230725,182800,204061195,2640,2640,2640,2640,0
20230725,182700,204061195,2640,2640,2640,2640,0
20230725,182600,204061195,2640,2640,2640,2640,0
20230725,182500,204061195,2640,2640,2640,2640,0
20230725,182400,204061195,2640,2640,2640,2640,0
20230725,182300,204061195,2640,2640,2640,2640,0
20230725,182200,204061195,2640,2640,2640,2640,0
20230725,182100,204061195,2640,2640,2640,2640,0
20230725,182000,204061195,2640,2640,2640,2640,1768
20230725,181900,204061195,2640,2640,2640,2640,0
20230725,181800,204061195,2640,2640,2640,2640,0
20230725,181700,204061195,2640,2640,2640,2640,0
20230725,181600,204061195,2640,2640,2640,2640,0
20230725,181500,204061195,2640,2640,2640,2640,0
20230725,181400,204061195,2640,2640,2640,2640,0
20230725,181300,204061195,2640,2640,2640,2640,0
20230725,181200,204061195,2640,2640,2640,2640,0
20230725,181100,204061195,2640,2640,2640,2640,0
20230725,181000,204061195,2640,2640,2640,2640,0
20230725,180900,204061195,2640,2640,2640,2640,0
20230725,180800,204061195,2640,2640,2640,2640,0
20230725,180700,204061195,2640,2640,2640,2640,0
20230725,180600,204061195,2640,2640,2640,2640,0
20230725,180500,204061195,2640,2640,2640,2640,0
20230725,180400,204061195,2640,2640,2640,2640,0
20230725,180300,204061195,2640,2640,2640,2640,0
20230725,180200,204061195,2640,2640,2640,2640,0
20230725,180100,204061195,2640,2640,2640,2640,0
20230725,180000,204061195,2640,2640,2640,2640,0
20230725,175900,204061195,2640,2640,2640,2640,0
20230725,175800,204061195,2640,2640,2640,2640,0
20230725,175700,204061195,2640,2640,2640,2640,0
20230725,175600,204061195,2640,2640,2640,2640,0
20230725,175500,204061195,2640,2640,2640,2640,0
20230725,175400,204061195,2640,2640,2640,2640,0
20230725,175300,204061195,2640,2640,2640,2640,0
20230725,175200,204061195,2640,2640,2640,2640,0
20230725,175100,204061195,2640,2640,2640,2640,0
20230725,175000,204061195,2640,2640,2640,2640,1768
20230725,174900,204061195,2640,2640,2640,2640,0
20230725,174800,204061195,2640,2640,2640,2640,0
20230725,174700,204061195,2640,2640,2640,2640,0
20230725,174600,204061195,2640,2640,2640,2640,0
20230725,174500,204061195,2640,2640,2640,2640,0
20230725,174400,204061195,2640,2640,2640,2640,0
20230725,174300,204061195,2640,2640,2640,2640,0
20230725,174200,204061195,2640,2640,2640,2640,0
20230725,174100,204061195,2640,2640,2640,2640,0
20230725,174000,204061195,2640,2640,2640,2640,0
20230725,173900,204061195,2640,2640,2640,2640,0
20230725,173800,204061195,2640,2640,2640,2640,0
20230725,173700,204061195,2640,2640,2640,2640,0
20230725,173600,204061195,2640,2640,2640,2640,0
20230725,173500,204061195,2640,2640,2640,2640,0
20230725,173400,204061195,2640,2640,2640,2640,0
20230725,173300,204061195,2640,2640,2640,2640,0
20230725,173200,204061195,2640,2640,2640,2640,0
20230725,173100,204061195,2640,2640,2640,2640,0
20230725,173000,204061195,2640,2640,2640,2640,0
20230725,172900,204061195,2640,2640,2640,2640,0
20230725,172800,204061195,2640,2640,2640,2640,0
20230725,172700,204061195,2640,2640,2640,2640,0
20230725,172600,204061195,2640,2640,2640,2640,0
20230725,172500,204061195,2640,2640,2640,2640,0
20230725,172400,204061195,2640,2640,2640,2640,0
20230725,172300,204061195,2640,2640,2640,2640,0
20230725,172200,204061195,2640,2640,2640,2640,0
20230725,172100,204061195,2640,2640,2640,2640,0
20230725,172000,204061195,2640,2640,2640,2640,1768
20230725,171900,204061195,2640,2640,2640,2640,0
20230725,171800,204061195,2640,2640,2640,2640,0
20230725,171700,204061195,2640,2640,2640,2640,0
20230725,171600,204061195,2640,2640,2640,2640,0
20230725,171500,204061195,2640,2640,2640,2640,0
20230725,171400,204061195,2640,2640,2640,2640,0
20230725,171300,204061195,2640,2640,2640,2640,0
20230725,171200,204061195,2640,2640,2640,2640,0
20230725,171100,204061195,2640,2640,2640,2640,0
20230725,171000,204061195,2640,2640,2640,2640,0
20230725,170900,204061195,2640,2640,2640,2640,0
20230725,170800,204061195,2640,2640,2640,2640,0
20230725,170700,204061195,2640,2640,2640,2640,0
20230725,170600,204061195,2640,2640,2640,2640,0
20230725,170500,204061195,2640,2640,2640,2640,0
20230725,170400,204061195,2640,2640,2640,2640,0
20230725,170300,204061195,2640,2640,2640,2640,0
20230725,170200,204061195,2640,2640,2640,2640,0
20230725,170100,204061195,2640,2640,2640,2640,0
20230725,170000,204061195,2640,2640,2640,2640,0
20230725,165900,204061195,2640,2640,2640,2640,0
20230725,165800,204061195,2640,2640,2640,2640,0
20230725,165700,204061195,2640,2640,2640,2640,0
20230725,165600,204061195,2640,2640,2640,2640,0
20230725,165500,204061195,2640,2640,2640,2640,0
20230725,165400,204061195,2640,2640,2640,2640,0
20230725,165300,204061195,2640,2640,2640,2640,0
20230725,165200,204061195,2640,2640,2640,2640,0
20230725,165100,204061195,2640,2640,2640,2640,0
20230725,165000,204061195,2640,2640,2640,2640,1768
20230725,164900,204061195,2640,2640,2640,2640,0
20230725,164800,204061195,2640,2640,2640,2640,0
20230725,164700,204061195,2640,2640,2640,2640,0
20230725,164600,204061195,2640,2640,2640,2640,0
20230725,164500,204061195,2640,2640,2640,2640,0
20230725,164400,204061195,2640,2640,2640,2640,0
20230725,164300,204061195,2640,2640,2640,2640,0
20230725,164200,204061195,2640,2640,2640,2640,0
20230725,164100,204061195,2640,2640,2640,2640,0
20230725,164000,204061195,2640,2640,2640,2640,0
20230725,163900,204061195,2640,2640,2640,2640,0
20230725,163800,204061195,2640,2640,2640,2640,0
20230725,163700,204061195,2640,2640,2640,2640,0
20230725,163600,204061195,2640,2640,2640,2640,0
20230725,163500,204061195,2640,2640,2640,2640,0
20230725,163400,204061195,2640,2640,2640,2640,0
20230725,163300,204061195,2640,2640,2640,2640,0
20230725,163200,204061195,2640,2640,2640,2640,0
20230725,163100,204061195,2640,2640,2640,2640,0
20230725,163000,204061195,2640,2640,2640,2640,0
20230725,162900,204061195,2640,2640,2640,2640,0
20230725,162800,204061195,2640,2640,2640,2640,0
20230725,162700,204061195,2640,2640,2640,2640,0
20230725,162600,204061195,2640,2640,2640,2640,0
20230725,162500,204061195,2640,2640,2640,2640,0
20230725,162400,204061195,2640,2640,2640,2640,0
20230725,162300,204061195,2640,2640,2640,2640,0
20230725,162200,204061195,2640,2640,2640,2640,0
20230725,162100,204061195,2640,2640,2640,2640,0
20230725,162000,204061195,2640,2640,2640,2640,1768
20230725,161900,204061195,2640,2640,2640,2640,0
20230725,161800,204061195,2640,2640,2640,2640,0
20230725,161700,204061195,2640,2640,2640,2640,0
20230725,161600,204061195,2640,2640,2640,2640,0
20230725,161500,204061195,2640,2640,2640,2640,0
20230725,161400,204061195,2640,2640,2640,2640,0
20230725,161300,204061195,2640,2640,2640,2640,0
20230725,161200,204061195,2640,2640,2640,2640,0
20230725,161100,204061195,2640,2640,2640,2640,0
20230725,161000,204061195,2640,2640,2640,2640,0
20230725,160900,204061195,2640,2640,2640,2640,0
20230725,160800,204061195,2640,2640,2640,2640,0
20230725,160700,204061195,2640,2640,2640,2640,0
20230725,160600,204061195,2640,2640,2640,2640,0
20230725,160500,204061195,2640,2640,2640,2640,0
20230725,160400,204061195,2640,2640,2640,2640,0
20230725,160300,204061195,2640,2640,2640,2640,0
20230725,160200,204061195,2640,2640,2640,2640,0
20230725,160100,204061195,2640,2640,2640,2640,0
20230725,160000,204061195,2640,2640,2640,2640,0
20230725,155900,204061195,2640,2640,2640,2640,0
20230725,155800,204061195,2640,2640,2640,2640,0
20230725,155700,204061195,2640,2640,2640,2640,0
20230725,155600,204061195,2640,2640,2640,2640,0
20230725,155500,204061195,2640,2640,2640,2640,0
20230725,155400,204061195,2640,2640,2640,2640,0
20230725,155300,204061195,2640,2640,2640,2640,0
20230725,155200,204061195,2640,2640,2640,2640,0
20230725,155100,204061195,2640,2640,2640,2640,0
20230725,155000,204061195,2640,2640,2640,2640,1768
20230725,154900,204061195,2640,2640,2640,2640,0
20230725,154800,204061195,2640,2640,2640,2640,0
20230725,154700,204061195,2640,2640,2640,2640,0
20230725,154600,204061195,2640,2640,2640,2640,0
20230725,154500,204061195,2640,2640,2640,2640,0
20230725,154400,204061195,2640,2640,2640,2640,0
20230725,154300,204061195,2640,2640,2640,2640,0
20230725,154200,204061195,2640,2640,2640,2640,0
20230725,154100,204061195,2640,2640,2640,2640,0
20230725,154000,204061195,2640,2640,2640,2640,0
20230725,153900,204061195,2640,2640,2640,2640,0
20230725,153800,204061195,2640,2640,2640,2640,0
20230725,153700,204061195,2640,2640,2640,2640,0
20230725,153600,204061195,2640,2640,2640,2640,0
20230725,153500,204061195,2640,2640,2640,2640,0
20230725,153400,204061195,2640,2640,2640,2640,0
20230725,153300,204061195,2640,2640,2640,2640,0
20230725,153200,204061195,2640,2640,2640,2640,0
20230725,153100,204061195,2640,2640,2640,2640,0
20230725,153000,204061195,2640,2640,2640,2640,1768
20230725,152900,199393675,2650,2650,2650,2650,0
20230725,152800,199393675,2650,2650,2650,2650,0
20230725,152700,199393675,2650,2650,2650,2650,0
20230725,152600,199393675,2650,2650,2650,2650,0
20230725,152500,199393675,2650,2650,2650,2650,0
20230725,152400,199393675,2650,2650,2650,2650,0
20230725,152300,199393675,2650,2650,2650,2650,0
20230725,152200,199393675,2650,2650,2650,2650,0
20230725,152100,199393675,2650,2650,2650,2650,0
20230725,152000,199393675,2650,2650,2650,2650,0
20230725,151900,199393675,2650,2650,2650,2650,1
20230725,151800,199391025,2650,2650,2650,2650,0
20230725,151700,199391025,2650,2650,2650,2650,0
20230725,151600,199391025,2650,2650,2650,2650,5
20230725,151500,199377775,2650,2650,2650,2650,0
20230725,151400,199377775,2650,2650,2650,2650,0
20230725,151300,199377775,2650,2650,2650,2650,10
20230725,151200,199351275,2650,2650,2650,2650,0
20230725,151100,199351275,2650,2650,2650,2650,10
20230725,151000,199324775,2645,2645,2645,2645,70
20230725,150900,199139625,2645,2645,2645,2645,0
20230725,150800,199139625,2645,2645,2645,2645,10
20230725,150700,199113175,2645,2645,2645,2645,0
20230725,150600,199113175,2645,2645,2645,2645,0
20230725,150500,199113175,2645,2645,2645,2645,0
20230725,150400,199113175,2645,2645,2645,2645,0
20230725,150300,199113175,2645,2645,2645,2645,11
20230725,150200,199084080,2645,2645,2645,2645,0
20230725,150100,199084080,2645,2645,2645,2645,0
20230725,150000,199084080,2645,2645,2645,2645,0
20230725,145900,199084080,2645,2645,2645,2645,0
20230725,145800,199084080,2645,2645,2645,2645,0
20230725,145700,199084080,2645,2645,2645,2645,0
20230725,145600,199084080,2645,2645,2645,2645,1
20230725,145500,199081435,2640,2640,2640,2640,0
20230725,145400,199081435,2640,2640,2640,2640,55
20230725,145300,198936235,2640,2640,2640,2640,365
20230725,145200,197972635,2640,2640,2640,2640,0
20230725,145100,197972635,2640,2640,2640,2640,137
20230725,145000,197610955,2640,2640,2640,2640,0
20230725,144900,197610955,2640,2640,2640,2640,1
20230725,144800,197608315,2640,2640,2640,2640,50
20230725,144700,197476315,2640,2640,2640,2640,4525
20230725,144600,185530315,2640,2640,2640,2640,0
20230725,144500,185530315,2640,2640,2640,2640,0
20230725,144400,185530315,2640,2640,2640,2640,70
20230725,144300,185345515,2640,2640,2640,2640,0
20230725,144200,185345515,2640,2640,2640,2640,0
20230725,144100,185345515,2640,2640,2640,2640,0
20230725,144000,185345515,2640,2640,2640,2640,100
20230725,143900,185081515,2640,2640,2640,2640,0
20230725,143800,185081515,2640,2640,2640,2640,0
20230725,143700,185081515,2640,2640,2640,2640,0
20230725,143600,185081515,2640,2640,2640,2640,0
20230725,143500,185081515,2640,2640,2640,2640,0
20230725,143400,185081515,2640,2640,2640,2640,0
20230725,143300,185081515,2640,2640,2640,2640,0
20230725,143200,185081515,2640,2640,2640,2640,0
20230725,143100,185081515,2640,2645,2645,2640,532
20230725,143000,183674535,2640,2640,2640,2640,0
20230725,142900,183674535,2640,2640,2640,2640,0
20230725,142800,183674535,2640,2640,2640,2640,0
20230725,142700,183674535,2640,2640,2640,2640,87
20230725,142600,183444855,2640,2640,2640,2640,0
20230725,142500,183444855,2640,2640,2640,2640,2353
20230725,142400,177232935,2640,2640,2640,2640,0
20230725,142300,177232935,2640,2640,2640,2640,0
20230725,142200,177232935,2640,2640,2640,2640,0
20230725,142100,177232935,2640,2640,2640,2640,0
20230725,142000,177232935,2640,2640,2640,2640,0
20230725,141900,177232935,2640,2640,2640,2640,0
20230725,141800,177232935,2640,2640,2640,2640,0
20230725,141700,177232935,2640,2640,2640,2640,0
20230725,141600,177232935,2640,2645,2645,2640,2520
20230725,141500,170580035,2645,2645,2645,2645,0
20230725,141400,170580035,2645,2645,2645,2645,0
20230725,141300,170580035,2645,2645,2645,2645,6
20230725,141200,170564165,2645,2645,2645,2645,3
20230725,141100,170556230,2645,2645,2645,2645,0
20230725,141000,170556230,2645,2645,2645,2645,3
20230725,140900,170548295,2645,2645,2645,2645,3
20230725,140800,170540360,2645,2645,2645,2645,0
20230725,140700,170540360,2645,2645,2645,2645,3
20230725,140600,170532425,2645,2645,2645,2645,3
20230725,140500,170524490,2645,2645,2645,2645,0
20230725,140400,170524490,2645,2645,2645,2645,3
20230725,140300,170516555,2645,2645,2645,2645,3
20230725,140200,170508620,2640,2645,2645,2640,1498
20230725,140100,166553885,2645,2645,2645,2645,0
20230725,140000,166553885,2645,2645,2645,2645,3
20230725,135900,166545950,2645,2645,2645,2645,3
20230725,135800,166538015,2645,2645,2645,2645,3
20230725,135700,166530080,2645,2645,2645,2645,3
20230725,135600,166522145,2645,2645,2645,2645,350
20230725,135500,165596395,2645,2645,2645,2645,3
20230725,135400,165588460,2645,2640,2645,2640,1003
20230725,135300,162940525,2645,2645,2645,2645,3
20230725,135200,162932590,2645,2645,2645,2645,3
20230725,135100,162924655,2640,2640,2640,2640,500
20230725,135000,161604655,2640,2640,2640,2640,0
20230725,134900,161604655,2640,2640,2640,2640,174
20230725,134800,161145295,2640,2640,2640,2640,60
20230725,134700,160986895,2640,2640,2640,2640,773
20230725,134600,158946175,2640,2640,2640,2640,220
20230725,134500,158365375,2640,2640,2640,2640,90
20230725,134400,158127775,2640,2640,2640,2640,8118
20230725,134300,136696255,2640,2640,2640,2640,0
20230725,134200,136696255,2640,2640,2640,2640,0
20230725,134100,136696255,2640,2640,2640,2640,0
20230725,134000,136696255,2640,2640,2640,2640,0
20230725,133900,136696255,2640,2640,2640,2640,0
20230725,133800,136696255,2640,2640,2640,2640,2340
20230725,133700,130518655,2645,2645,2645,2645,0
20230725,133600,130518655,2645,2645,2645,2645,0
20230725,133500,130518655,2645,2645,2645,2645,3
20230725,133400,130510720,2650,2650,2650,2650,0
20230725,133300,130510720,2650,2640,2650,2640,516
20230725,133200,129148080,2645,2645,2645,2645,0
20230725,133100,129148080,2645,2645,2645,2645,0
20230725,133000,129148080,2645,2645,2645,2645,20
20230725,132900,129095180,2640,2640,2640,2640,0
20230725,132800,129095180,2640,2640,2640,2640,100
20230725,132700,128831180,2640,2640,2640,2640,0
20230725,132600,128831180,2640,2640,2640,2640,0
20230725,132500,128831180,2640,2640,2640,2640,0
20230725,132400,128831180,2640,2640,2640,2640,0
20230725,132300,128831180,2640,2640,2640,2640,0
20230725,132200,128831180,2640,2640,2640,2640,0
20230725,132100,128831180,2640,2640,2640,2640,0
20230725,132000,128831180,2640,2640,2640,2640,3726
20230725,131900,118994540,2650,2650,2650,2650,0
20230725,131800,118994540,2650,2650,2650,2650,0
20230725,131700,118994540,2650,2650,2650,2650,0
20230725,131600,118994540,2650,2650,2650,2650,3
20230725,131500,118986590,2645,2650,2650,2645,6
20230725,131400,118970705,2650,2650,2650,2650,0
20230725,131300,118970705,2650,2650,2650,2650,3
20230725,131200,118962755,2640,2650,2650,2640,393
20230725,131100,117925205,2645,2645,2645,2645,1
20230725,131000,117922560,2645,2645,2645,2645,2
20230725,130900,117917270,2640,2640,2640,2640,2752
20230725,130800,110651990,2640,2640,2640,2640,0
20230725,130700,110651990,2640,2640,2640,2640,0
20230725,130600,110651990,2640,2640,2640,2640,215
20230725,130500,110084390,2640,2640,2640,2640,0
20230725,130400,110084390,2640,2640,2640,2640,0
20230725,130300,110084390,2640,2640,2640,2640,0
20230725,130200,110084390,2640,2640,2640,2640,90
20230725,130100,109846790,2640,2640,2640,2640,0
20230725,130000,109846790,2640,2640,2640,2640,0
20230725,125900,109846790,2640,2640,2640,2640,1308
20230725,125800,106393670,2645,2645,2645,2645,0
20230725,125700,106393670,2645,2645,2645,2645,1
20230725,125600,106391025,2645,2645,2645,2645,0
20230725,125500,106391025,2645,2645,2645,2645,150
20230725,125400,105994275,2645,2645,2645,2645,50
20230725,125300,105862025,2645,2645,2645,2645,0
20230725,125200,105862025,2645,2645,2645,2645,0
20230725,125100,105862025,2645,2645,2645,2645,0
20230725,125000,105862025,2645,2645,2645,2645,5
20230725,124900,105848800,2645,2645,2645,2645,1840
20230725,124800,100982000,2645,2650,2650,2645,179
20230725,124700,100508045,2650,2650,2650,2650,0
20230725,124600,100508045,2650,2650,2650,2650,0
20230725,124500,100508045,2650,2650,2650,2650,0
20230725,124400,100508045,2650,2650,2650,2650,2
20230725,124300,100502745,2650,2650,2650,2650,0
20230725,124200,100502745,2650,2645,2650,2645,1005
20230725,124100,97844495,2650,2650,2650,2650,100
20230725,124000,97579495,2655,2655,2655,2655,0
20230725,123900,97579495,2655,2655,2655,2655,1
20230725,123800,97576840,2650,2650,2650,2650,0
20230725,123700,97576840,2650,2650,2650,2650,55
20230725,123600,97431090,2645,2645,2645,2645,0
20230725,123500,97431090,2645,2645,2645,2645,0
20230725,123400,97431090,2645,2645,2645,2645,0
20230725,123300,97431090,2645,2645,2645,2645,0
20230725,123200,97431090,2645,2645,2645,2645,0
20230725,123100,97431090,2645,2645,2645,2645,0
20230725,123000,97431090,2645,2645,2645,2645,0
20230725,122900,97431090,2645,2645,2645,2645,0
20230725,122800,97431090,2645,2645,2645,2645,0
20230725,122700,97431090,2645,2645,2645,2645,0
20230725,122600,97431090,2645,2645,2645,2645,0
20230725,122500,97431090,2645,2645,2645,2645,0
20230725,122400,97431090,2645,2645,2645,2645,0
20230725,122300,97431090,2645,2645,2645,2645,0
20230725,122200,97431090,2645,2645,2645,2645,0
20230725,122100,97431090,2645,2645,2645,2645,0
20230725,122000,97431090,2645,2645,2645,2645,300
20230725,121900,96637590,2645,2645,2645,2645,0
20230725,121800,96637590,2645,2645,2645,2645,0
20230725,121700,96637590,2645,2645,2645,2645,3000
20230725,121600,88702590,2645,2645,2645,2645,0
20230725,121500,88702590,2645,2645,2645,2645,150
20230725,121400,88305840,2645,2645,2645,2645,4
20230725,121300,88295260,2645,2645,2645,2645,0
20230725,121200,88295260,2645,2645,2645,2645,0
20230725,121100,88295260,2645,2645,2645,2645,0
20230725,121000,88295260,2645,2645,2645,2645,0
20230725,120900,88295260,2645,2645,2645,2645,0
20230725,120800,88295260,2645,2645,2645,2645,0
20230725,120700,88295260,2645,2645,2645,2645,0
20230725,120600,88295260,2645,2645,2645,2645,0
20230725,120500,88295260,2645,2645,2645,2645,0
20230725,120400,88295260,2645,2645,2645,2645,0
20230725,120300,88295260,2645,2645,2645,2645,0
20230725,120200,88295260,2645,2645,2645,2645,0
20230725,120100,88295260,2645,2645,2645,2645,0
20230725,120000,88295260,2645,2650,2650,2645,5000
20230725,115900,75063185,2650,2650,2650,2650,370
20230725,115800,74082685,2650,2650,2650,2650,0
20230725,115700,74082685,2650,2650,2650,2650,0
20230725,115600,74082685,2650,2650,2650,2650,0
20230725,115500,74082685,2650,2650,2650,2650,0
20230725,115400,74082685,2650,2650,2650,2650,0
20230725,115300,74082685,2650,2650,2650,2650,0
20230725,115200,74082685,2650,2650,2650,2650,3
20230725,115100,74074735,2650,2650,2650,2650,0
20230725,115000,74074735,2650,2650,2650,2650,353
20230725,114900,73139285,2655,2655,2655,2655,0
20230725,114800,73139285,2655,2655,2655,2655,0
20230725,114700,73139285,2655,2655,2655,2645,45
20230725,114600,73020010,2650,2650,2650,2650,0
20230725,114500,73020010,2650,2650,2650,2650,0
20230725,114400,73020010,2650,2650,2650,2650,1522
20230725,114300,68986710,2655,2655,2655,2655,0
20230725,114200,68986710,2655,2655,2655,2655,0
20230725,114100,68986710,2655,2655,2655,2655,0
20230725,114000,68986710,2655,2655,2655,2655,0
20230725,113900,68986710,2655,2655,2655,2655,0
20230725,113800,68986710,2655,2655,2655,2655,0
20230725,113700,68986710,2655,2655,2655,2655,0
20230725,113600,68986710,2655,2655,2655,2655,0
20230725,113500,68986710,2655,2655,2655,2655,0
20230725,113400,68986710,2655,2655,2655,2655,0
20230725,113300,68986710,2655,2655,2655,2655,0
20230725,113200,68986710,2655,2655,2655,2655,100
20230725,113100,68721210,2650,2650,2650,2650,0
20230725,113000,68721210,2650,2650,2650,2650,0
20230725,112900,68721210,2650,2650,2650,2650,0
20230725,112800,68721210,2650,2650,2650,2650,0
20230725,112700,68721210,2650,2650,2650,2650,0
20230725,112600,68721210,2650,2650,2650,2650,0
20230725,112500,68721210,2650,2650,2650,2650,80
20230725,112400,68509210,2650,2650,2650,2650,0
20230725,112300,68509210,2650,2650,2650,2650,1000
20230725,112200,65859210,2650,2650,2650,2650,0
20230725,112100,65859210,2650,2650,2650,2650,0
20230725,112000,65859210,2650,2650,2650,2650,115
20230725,111900,65554460,2650,2650,2650,2650,10
20230725,111800,65527960,2650,2650,2650,2650,0
20230725,111700,65527960,2650,2650,2650,2650,0
20230725,111600,65527960,2650,2650,2650,2650,0
20230725,111500,65527960,2650,2650,2650,2650,0
20230725,111400,65527960,2650,2650,2650,2650,0
20230725,111300,65527960,2650,2650,2650,2650,0
20230725,111200,65527960,2650,2650,2650,2650,0
20230725,111100,65527960,2650,2650,2650,2650,0
20230725,111000,65527960,2650,2650,2650,2650,492
20230725,110900,64224160,2655,2655,2655,2655,0
20230725,110800,64224160,2655,2655,2655,2655,800
20230725,110700,62100160,2655,2655,2655,2655,55
20230725,110600,61954135,2660,2660,2660,2660,0
20230725,110500,61954135,2660,2660,2660,2660,0
20230725,110400,61954135,2660,2655,2660,2655,500
20230725,110300,60626350,2655,2655,2655,2655,55
20230725,110200,60480325,2650,2650,2650,2650,0
20230725,110100,60480325,2650,2650,2650,2650,0
20230725,110000,60480325,2650,2650,2650,2650,3000
20230725,105900,52530325,2655,2655,2655,2655,0
20230725,105800,52530325,2655,2655,2655,2655,450
20230725,105700,51335575,2655,2655,2655,2655,103
20230725,105600,51062110,2655,2655,2655,2655,150
20230725,105500,50663860,2660,2660,2660,2660,0
20230725,105400,50663860,2660,2660,2660,2660,0
20230725,105300,50663860,2660,2660,2660,2660,0
20230725,105200,50663860,2660,2660,2660,2660,0
20230725,105100,50663860,2660,2660,2660,2660,0
20230725,105000,50663860,2660,2660,2660,2660,2
20230725,104900,50658540,2655,2655,2655,2655,0
20230725,104800,50658540,2655,2655,2655,2655,0
20230725,104700,50658540,2655,2655,2655,2655,0
20230725,104600,50658540,2655,2655,2655,2655,0
20230725,104500,50658540,2655,2655,2655,2655,0
20230725,104400,50658540,2655,2655,2655,2655,0
20230725,104300,50658540,2655,2655,2655,2655,748
20230725,104200,48672600,2660,2660,2660,2660,0
20230725,104100,48672600,2660,2660,2660,2660,0
20230725,104000,48672600,2660,2660,2660,2660,0
20230725,103900,48672600,2660,2660,2660,2660,0
20230725,103800,48672600,2660,2660,2660,2660,0
20230725,103700,48672600,2660,2660,2660,2660,0
20230725,103600,48672600,2660,2660,2660,2660,0
20230725,103500,48672600,2660,2660,2660,2660,8
20230725,103400,48651320,2660,2660,2660,2660,0
20230725,103300,48651320,2660,2660,2660,2660,0
20230725,103200,48651320,2660,2660,2660,2660,0
20230725,103100,48651320,2660,2660,2660,2660,0
20230725,103000,48651320,2660,2660,2660,2660,0
20230725,102900,48651320,2660,2660,2660,2660,0
20230725,102800,48651320,2660,2660,2660,2660,0
20230725,102700,48651320,2660,2660,2660,2660,0
20230725,102600,48651320,2660,2660,2660,2660,0
20230725,102500,48651320,2660,2660,2660,2660,0
20230725,102400,48651320,2660,2660,2660,2660,0
20230725,102300,48651320,2660,2660,2660,2660,0
20230725,102200,48651320,2660,2660,2660,2660,0
20230725,102100,48651320,2660,2660,2660,2660,0
20230725,102000,48651320,2660,2660,2660,2660,0
20230725,101900,48651320,2660,2660,2660,2660,0
20230725,101800,48651320,2660,2660,2660,2660,0
20230725,101700,48651320,2660,2660,2660,2660,0
20230725,101600,48651320,2660,2660,2660,2660,0
20230725,101500,48651320,2660,2660,2660,2660,65
20230725,101400,48478420,2655,2655,2655,2655,0
20230725,101300,48478420,2655,2655,2655,2655,30
20230725,101200,48398770,2660,2660,2660,2660,0
20230725,101100,48398770,2660,2660,2660,2660,0
20230725,101000,48398770,2660,2660,2660,2660,0
20230725,100900,48398770,2660,2660,2660,2660,1
20230725,100800,48396110,2655,2655,2655,2655,0
20230725,100700,48396110,2655,2655,2655,2655,1003
20230725,100600,45733145,2655,2655,2655,2655,0
20230725,100500,45733145,2655,2655,2655,2655,0
20230725,100400,45733145,2655,2655,2655,2655,0
20230725,100300,45733145,2655,2655,2655,2655,0
20230725,100200,45733145,2655,2655,2655,2655,0
20230725,100100,45733145,2655,2655,2655,2655,0
20230725,100000,45733145,2655,2655,2655,2655,1
20230725,095900,45730490,2655,2650,2655,2650,201
20230725,095800,45197835,2650,2650,2650,2650,123
20230725,095700,44871885,2650,2650,2650,2650,0
20230725,095600,44871885,2650,2650,2650,2650,0
20230725,095500,44871885,2650,2650,2650,2650,0
20230725,095400,44871885,2650,2650,2650,2650,0
20230725,095300,44871885,2650,2650,2650,2650,0
20230725,095200,44871885,2650,2650,2650,2650,4554
20230725,095100,32803785,2650,2650,2650,2650,13
20230725,095000,32769335,2650,2650,2650,2650,0
20230725,094900,32769335,2650,2650,2650,2650,190
20230725,094800,32265835,2650,2650,2650,2650,0
20230725,094700,32265835,2650,2650,2650,2650,20
20230725,094600,32212835,2650,2650,2650,2650,0
20230725,094500,32212835,2650,2650,2650,2650,30
20230725,094400,32133335,2650,2650,2650,2650,50
20230725,094300,32000835,2655,2655,2655,2655,0
20230725,094200,32000835,2655,2655,2655,2655,0
20230725,094100,32000835,2655,2655,2655,2655,527
20230725,094000,30601650,2660,2660,2660,2660,93
20230725,093900,30354270,2660,2660,2660,2660,0
20230725,093800,30354270,2660,2660,2660,2660,0
20230725,093700,30354270,2660,2655,2660,2655,708
20230725,093600,28474525,2655,2655,2655,2655,0
20230725,093500,28474525,2655,2655,2655,2655,85
20230725,093400,28248850,2655,2655,2655,2655,0
20230725,093300,28248850,2655,2655,2655,2655,235
20230725,093200,27624925,2660,2660,2660,2660,2
20230725,093100,27619605,2655,2655,2655,2655,0
20230725,093000,27619605,2655,2655,2655,2655,151
20230725,092900,27218700,2655,2655,2655,2655,0
20230725,092800,27218700,2655,2655,2655,2655,0
20230725,092700,27218700,2655,2655,2655,2655,0
20230725,092600,27218700,2655,2655,2655,2655,1
20230725,092500,27216045,2655,2655,2655,2655,100
20230725,092400,26950545,2655,2655,2655,2655,0
20230725,092300,26950545,2655,2655,2655,2655,0
20230725,092200,26950545,2655,2660,2660,2655,69
20230725,092100,26767345,2660,2660,2660,2660,0
20230725,092000,26767345,2660,2660,2660,2660,0
20230725,091900,26767345,2660,2660,2660,2660,3968
20230725,091800,16212465,2655,2650,2655,2645,1319
20230725,091700,12717585,2655,2655,2655,2655,150
20230725,091600,12319335,2655,2655,2655,2655,0
20230725,091500,12319335,2655,2655,2655,2655,1918
20230725,091400,7227045,2660,2660,2660,2660,264
20230725,091300,6524805,2665,2665,2665,2665,10
20230725,091200,6498155,2660,2660,2660,2660,0
20230725,091100,6498155,2660,2660,2660,2660,0
20230725,091000,6498155,2660,2660,2660,2660,363
20230725,090900,5532575,2655,2655,2655,2655,0
20230725,090800,5532575,2655,2660,2660,2655,750
20230725,090700,3539645,2655,2655,2655,2655,0
20230725,090600,3539645,2655,2655,2655,2655,633
20230725,090500,1859030,2655,2655,2655,2655,100
20230725,090400,1593530,2655,2655,2655,2655,0
20230725,090300,1593530,2655,2655,2655,2655,0
20230725,090200,1593530,2655,2655,2655,2655,494
20230725,090100,281960,2660,2660,2660,2660,2
20230725,090000,276640,2660,2660,2660,2660,104