KissMeData/134580/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200000,200989525,4355,4355,4355,4355,1410
20230725,195900,200989525,4355,4355,4355,4355,0
20230725,195800,200989525,4355,4355,4355,4355,0
20230725,195700,200989525,4355,4355,4355,4355,0
20230725,195600,200989525,4355,4355,4355,4355,0
20230725,195500,200989525,4355,4355,4355,4355,0
20230725,195400,200989525,4355,4355,4355,4355,0
20230725,195300,200989525,4355,4355,4355,4355,0
20230725,195200,200989525,4355,4355,4355,4355,0
20230725,195100,200989525,4355,4355,4355,4355,0
20230725,195000,200989525,4355,4355,4355,4355,0
20230725,194900,200989525,4355,4355,4355,4355,0
20230725,194800,200989525,4355,4355,4355,4355,0
20230725,194700,200989525,4355,4355,4355,4355,0
20230725,194600,200989525,4355,4355,4355,4355,0
20230725,194500,200989525,4355,4355,4355,4355,0
20230725,194400,200989525,4355,4355,4355,4355,0
20230725,194300,200989525,4355,4355,4355,4355,0
20230725,194200,200989525,4355,4355,4355,4355,0
20230725,194100,200989525,4355,4355,4355,4355,0
20230725,194000,200989525,4355,4355,4355,4355,0
20230725,193900,200989525,4355,4355,4355,4355,0
20230725,193800,200989525,4355,4355,4355,4355,0
20230725,193700,200989525,4355,4355,4355,4355,0
20230725,193600,200989525,4355,4355,4355,4355,0
20230725,193500,200989525,4355,4355,4355,4355,0
20230725,193400,200989525,4355,4355,4355,4355,0
20230725,193300,200989525,4355,4355,4355,4355,0
20230725,193200,200989525,4355,4355,4355,4355,0
20230725,193100,200989525,4355,4355,4355,4355,0
20230725,193000,200989525,4355,4355,4355,4355,1410
20230725,192900,200989525,4355,4355,4355,4355,0
20230725,192800,200989525,4355,4355,4355,4355,0
20230725,192700,200989525,4355,4355,4355,4355,0
20230725,192600,200989525,4355,4355,4355,4355,0
20230725,192500,200989525,4355,4355,4355,4355,0
20230725,192400,200989525,4355,4355,4355,4355,0
20230725,192300,200989525,4355,4355,4355,4355,0
20230725,192200,200989525,4355,4355,4355,4355,0
20230725,192100,200989525,4355,4355,4355,4355,0
20230725,192000,200989525,4355,4355,4355,4355,0
20230725,191900,200989525,4355,4355,4355,4355,0
20230725,191800,200989525,4355,4355,4355,4355,0
20230725,191700,200989525,4355,4355,4355,4355,0
20230725,191600,200989525,4355,4355,4355,4355,0
20230725,191500,200989525,4355,4355,4355,4355,0
20230725,191400,200989525,4355,4355,4355,4355,0
20230725,191300,200989525,4355,4355,4355,4355,0
20230725,191200,200989525,4355,4355,4355,4355,0
20230725,191100,200989525,4355,4355,4355,4355,0
20230725,191000,200989525,4355,4355,4355,4355,0
20230725,190900,200989525,4355,4355,4355,4355,0
20230725,190800,200989525,4355,4355,4355,4355,0
20230725,190700,200989525,4355,4355,4355,4355,0
20230725,190600,200989525,4355,4355,4355,4355,0
20230725,190500,200989525,4355,4355,4355,4355,0
20230725,190400,200989525,4355,4355,4355,4355,0
20230725,190300,200989525,4355,4355,4355,4355,0
20230725,190200,200989525,4355,4355,4355,4355,0
20230725,190100,200989525,4355,4355,4355,4355,0
20230725,190000,200989525,4355,4355,4355,4355,1410
20230725,185900,200989525,4355,4355,4355,4355,0
20230725,185800,200989525,4355,4355,4355,4355,0
20230725,185700,200989525,4355,4355,4355,4355,0
20230725,185600,200989525,4355,4355,4355,4355,0
20230725,185500,200989525,4355,4355,4355,4355,0
20230725,185400,200989525,4355,4355,4355,4355,0
20230725,185300,200989525,4355,4355,4355,4355,0
20230725,185200,200989525,4355,4355,4355,4355,0
20230725,185100,200989525,4355,4355,4355,4355,0
20230725,185000,200989525,4355,4355,4355,4355,0
20230725,184900,200989525,4355,4355,4355,4355,0
20230725,184800,200989525,4355,4355,4355,4355,0
20230725,184700,200989525,4355,4355,4355,4355,0
20230725,184600,200989525,4355,4355,4355,4355,0
20230725,184500,200989525,4355,4355,4355,4355,0
20230725,184400,200989525,4355,4355,4355,4355,0
20230725,184300,200989525,4355,4355,4355,4355,0
20230725,184200,200989525,4355,4355,4355,4355,0
20230725,184100,200989525,4355,4355,4355,4355,0
20230725,184000,200989525,4355,4355,4355,4355,0
20230725,183900,200989525,4355,4355,4355,4355,0
20230725,183800,200989525,4355,4355,4355,4355,0
20230725,183700,200989525,4355,4355,4355,4355,0
20230725,183600,200989525,4355,4355,4355,4355,0
20230725,183500,200989525,4355,4355,4355,4355,0
20230725,183400,200989525,4355,4355,4355,4355,0
20230725,183300,200989525,4355,4355,4355,4355,0
20230725,183200,200989525,4355,4355,4355,4355,0
20230725,183100,200989525,4355,4355,4355,4355,0
20230725,183000,200989525,4355,4355,4355,4355,1410
20230725,182900,200989525,4355,4355,4355,4355,0
20230725,182800,200989525,4355,4355,4355,4355,0
20230725,182700,200989525,4355,4355,4355,4355,0
20230725,182600,200989525,4355,4355,4355,4355,0
20230725,182500,200989525,4355,4355,4355,4355,0
20230725,182400,200989525,4355,4355,4355,4355,0
20230725,182300,200989525,4355,4355,4355,4355,0
20230725,182200,200989525,4355,4355,4355,4355,0
20230725,182100,200989525,4355,4355,4355,4355,0
20230725,182000,200989525,4355,4355,4355,4355,0
20230725,181900,200989525,4355,4355,4355,4355,0
20230725,181800,200989525,4355,4355,4355,4355,0
20230725,181700,200989525,4355,4355,4355,4355,0
20230725,181600,200989525,4355,4355,4355,4355,0
20230725,181500,200989525,4355,4355,4355,4355,0
20230725,181400,200989525,4355,4355,4355,4355,0
20230725,181300,200989525,4355,4355,4355,4355,0
20230725,181200,200989525,4355,4355,4355,4355,0
20230725,181100,200989525,4355,4355,4355,4355,0
20230725,181000,200989525,4355,4355,4355,4355,0
20230725,180900,200989525,4355,4355,4355,4355,0
20230725,180800,200989525,4355,4355,4355,4355,0
20230725,180700,200989525,4355,4355,4355,4355,0
20230725,180600,200989525,4355,4355,4355,4355,0
20230725,180500,200989525,4355,4355,4355,4355,0
20230725,180400,200989525,4355,4355,4355,4355,0
20230725,180300,200989525,4355,4355,4355,4355,0
20230725,180200,200989525,4355,4355,4355,4355,0
20230725,180100,200989525,4355,4355,4355,4355,0
20230725,180000,200989525,4355,4355,4355,4355,1410
20230725,175900,200989525,4355,4355,4355,4355,0
20230725,175800,200989525,4355,4355,4355,4355,0
20230725,175700,200989525,4355,4355,4355,4355,0
20230725,175600,200989525,4355,4355,4355,4355,0
20230725,175500,200989525,4355,4355,4355,4355,0
20230725,175400,200989525,4355,4355,4355,4355,0
20230725,175300,200989525,4355,4355,4355,4355,0
20230725,175200,200989525,4355,4355,4355,4355,0
20230725,175100,200989525,4355,4355,4355,4355,0
20230725,175000,200989525,4355,4355,4355,4355,0
20230725,174900,200989525,4355,4355,4355,4355,0
20230725,174800,200989525,4355,4355,4355,4355,0
20230725,174700,200989525,4355,4355,4355,4355,0
20230725,174600,200989525,4355,4355,4355,4355,0
20230725,174500,200989525,4355,4355,4355,4355,0
20230725,174400,200989525,4355,4355,4355,4355,0
20230725,174300,200989525,4355,4355,4355,4355,0
20230725,174200,200989525,4355,4355,4355,4355,0
20230725,174100,200989525,4355,4355,4355,4355,0
20230725,174000,200989525,4355,4355,4355,4355,0
20230725,173900,200989525,4355,4355,4355,4355,0
20230725,173800,200989525,4355,4355,4355,4355,0
20230725,173700,200989525,4355,4355,4355,4355,0
20230725,173600,200989525,4355,4355,4355,4355,0
20230725,173500,200989525,4355,4355,4355,4355,0
20230725,173400,200989525,4355,4355,4355,4355,0
20230725,173300,200989525,4355,4355,4355,4355,0
20230725,173200,200989525,4355,4355,4355,4355,0
20230725,173100,200989525,4355,4355,4355,4355,0
20230725,173000,200989525,4355,4355,4355,4355,1410
20230725,172900,200989525,4355,4355,4355,4355,0
20230725,172800,200989525,4355,4355,4355,4355,0
20230725,172700,200989525,4355,4355,4355,4355,0
20230725,172600,200989525,4355,4355,4355,4355,0
20230725,172500,200989525,4355,4355,4355,4355,0
20230725,172400,200989525,4355,4355,4355,4355,0
20230725,172300,200989525,4355,4355,4355,4355,0
20230725,172200,200989525,4355,4355,4355,4355,0
20230725,172100,200989525,4355,4355,4355,4355,0
20230725,172000,200989525,4355,4355,4355,4355,0
20230725,171900,200989525,4355,4355,4355,4355,0
20230725,171800,200989525,4355,4355,4355,4355,0
20230725,171700,200989525,4355,4355,4355,4355,0
20230725,171600,200989525,4355,4355,4355,4355,0
20230725,171500,200989525,4355,4355,4355,4355,0
20230725,171400,200989525,4355,4355,4355,4355,0
20230725,171300,200989525,4355,4355,4355,4355,0
20230725,171200,200989525,4355,4355,4355,4355,0
20230725,171100,200989525,4355,4355,4355,4355,0
20230725,171000,200989525,4355,4355,4355,4355,0
20230725,170900,200989525,4355,4355,4355,4355,0
20230725,170800,200989525,4355,4355,4355,4355,0
20230725,170700,200989525,4355,4355,4355,4355,0
20230725,170600,200989525,4355,4355,4355,4355,0
20230725,170500,200989525,4355,4355,4355,4355,0
20230725,170400,200989525,4355,4355,4355,4355,0
20230725,170300,200989525,4355,4355,4355,4355,0
20230725,170200,200989525,4355,4355,4355,4355,0
20230725,170100,200989525,4355,4355,4355,4355,0
20230725,170000,200989525,4355,4355,4355,4355,1410
20230725,165900,200989525,4355,4355,4355,4355,0
20230725,165800,200989525,4355,4355,4355,4355,0
20230725,165700,200989525,4355,4355,4355,4355,0
20230725,165600,200989525,4355,4355,4355,4355,0
20230725,165500,200989525,4355,4355,4355,4355,0
20230725,165400,200989525,4355,4355,4355,4355,0
20230725,165300,200989525,4355,4355,4355,4355,0
20230725,165200,200989525,4355,4355,4355,4355,0
20230725,165100,200989525,4355,4355,4355,4355,0
20230725,165000,200989525,4355,4355,4355,4355,0
20230725,164900,200989525,4355,4355,4355,4355,0
20230725,164800,200989525,4355,4355,4355,4355,0
20230725,164700,200989525,4355,4355,4355,4355,0
20230725,164600,200989525,4355,4355,4355,4355,0
20230725,164500,200989525,4355,4355,4355,4355,0
20230725,164400,200989525,4355,4355,4355,4355,0
20230725,164300,200989525,4355,4355,4355,4355,0
20230725,164200,200989525,4355,4355,4355,4355,0
20230725,164100,200989525,4355,4355,4355,4355,0
20230725,164000,200989525,4355,4355,4355,4355,0
20230725,163900,200989525,4355,4355,4355,4355,0
20230725,163800,200989525,4355,4355,4355,4355,0
20230725,163700,200989525,4355,4355,4355,4355,0
20230725,163600,200989525,4355,4355,4355,4355,0
20230725,163500,200989525,4355,4355,4355,4355,0
20230725,163400,200989525,4355,4355,4355,4355,0
20230725,163300,200989525,4355,4355,4355,4355,0
20230725,163200,200989525,4355,4355,4355,4355,0
20230725,163100,200989525,4355,4355,4355,4355,0
20230725,163000,200989525,4355,4355,4355,4355,1410
20230725,162900,200989525,4355,4355,4355,4355,0
20230725,162800,200989525,4355,4355,4355,4355,0
20230725,162700,200989525,4355,4355,4355,4355,0
20230725,162600,200989525,4355,4355,4355,4355,0
20230725,162500,200989525,4355,4355,4355,4355,0
20230725,162400,200989525,4355,4355,4355,4355,0
20230725,162300,200989525,4355,4355,4355,4355,0
20230725,162200,200989525,4355,4355,4355,4355,0
20230725,162100,200989525,4355,4355,4355,4355,0
20230725,162000,200989525,4355,4355,4355,4355,0
20230725,161900,200989525,4355,4355,4355,4355,0
20230725,161800,200989525,4355,4355,4355,4355,0
20230725,161700,200989525,4355,4355,4355,4355,0
20230725,161600,200989525,4355,4355,4355,4355,0
20230725,161500,200989525,4355,4355,4355,4355,0
20230725,161400,200989525,4355,4355,4355,4355,0
20230725,161300,200989525,4355,4355,4355,4355,0
20230725,161200,200989525,4355,4355,4355,4355,0
20230725,161100,200989525,4355,4355,4355,4355,0
20230725,161000,200989525,4355,4355,4355,4355,0
20230725,160900,200989525,4355,4355,4355,4355,0
20230725,160800,200989525,4355,4355,4355,4355,0
20230725,160700,200989525,4355,4355,4355,4355,0
20230725,160600,200989525,4355,4355,4355,4355,0
20230725,160500,200989525,4355,4355,4355,4355,0
20230725,160400,200989525,4355,4355,4355,4355,0
20230725,160300,200989525,4355,4355,4355,4355,0
20230725,160200,200989525,4355,4355,4355,4355,0
20230725,160100,200989525,4355,4355,4355,4355,0
20230725,160000,200989525,4355,4355,4355,4355,1410
20230725,155900,200989525,4355,4355,4355,4355,0
20230725,155800,200989525,4355,4355,4355,4355,0
20230725,155700,200989525,4355,4355,4355,4355,0
20230725,155600,200989525,4355,4355,4355,4355,0
20230725,155500,200989525,4355,4355,4355,4355,0
20230725,155400,200989525,4355,4355,4355,4355,0
20230725,155300,200989525,4355,4355,4355,4355,0
20230725,155200,200989525,4355,4355,4355,4355,0
20230725,155100,200989525,4355,4355,4355,4355,0
20230725,155000,200989525,4355,4355,4355,4355,0
20230725,154900,200989525,4355,4355,4355,4355,0
20230725,154800,200989525,4355,4355,4355,4355,0
20230725,154700,200989525,4355,4355,4355,4355,0
20230725,154600,200989525,4355,4355,4355,4355,0
20230725,154500,200989525,4355,4355,4355,4355,0
20230725,154400,200989525,4355,4355,4355,4355,0
20230725,154300,200989525,4355,4355,4355,4355,0
20230725,154200,200989525,4355,4355,4355,4355,0
20230725,154100,200989525,4355,4355,4355,4355,0
20230725,154000,200989525,4355,4355,4355,4355,0
20230725,153900,200989525,4355,4355,4355,4355,0
20230725,153800,200989525,4355,4355,4355,4355,0
20230725,153700,200989525,4355,4355,4355,4355,0
20230725,153600,200989525,4355,4355,4355,4355,0
20230725,153500,200989525,4355,4355,4355,4355,0
20230725,153400,200989525,4355,4355,4355,4355,0
20230725,153300,200989525,4355,4355,4355,4355,0
20230725,153200,200989525,4355,4355,4355,4355,0
20230725,153100,200989525,4355,4355,4355,4355,0
20230725,153000,200989525,4355,4355,4355,4355,2820
20230725,152900,194848975,4365,4365,4365,4365,0
20230725,152800,194848975,4365,4365,4365,4365,0
20230725,152700,194848975,4365,4365,4365,4365,0
20230725,152600,194848975,4365,4365,4365,4365,0
20230725,152500,194848975,4365,4365,4365,4365,0
20230725,152400,194848975,4365,4365,4365,4365,0
20230725,152300,194848975,4365,4365,4365,4365,0
20230725,152200,194848975,4365,4365,4365,4365,0
20230725,152100,194848975,4365,4365,4365,4365,0
20230725,152000,194848975,4365,4365,4365,4365,0
20230725,151900,194848975,4365,4375,4375,4365,162
20230725,151800,194141340,4380,4380,4380,4380,0
20230725,151700,194141340,4380,4380,4380,4380,0
20230725,151600,194141340,4380,4380,4380,4380,0
20230725,151500,194141340,4380,4380,4380,4380,101
20230725,151400,193698960,4400,4400,4400,4400,0
20230725,151300,193698960,4400,4400,4400,4400,1
20230725,151200,193694560,4410,4410,4410,4410,0
20230725,151100,193694560,4410,4410,4410,4410,0
20230725,151000,193694560,4410,4410,4410,4410,0
20230725,150900,193694560,4410,4410,4410,4410,0
20230725,150800,193694560,4410,4410,4410,4410,0
20230725,150700,193694560,4410,4410,4410,4410,0
20230725,150600,193694560,4410,4410,4410,4410,0
20230725,150500,193694560,4410,4410,4410,4410,310
20230725,150400,192327460,4440,4440,4440,4440,0
20230725,150300,192327460,4440,4440,4440,4440,0
20230725,150200,192327460,4440,4440,4440,4440,0
20230725,150100,192327460,4440,4440,4440,4440,0
20230725,150000,192327460,4440,4440,4440,4440,11
20230725,145900,192278620,4440,4440,4440,4440,0
20230725,145800,192278620,4440,4440,4440,4440,22
20230725,145700,192180940,4440,4440,4440,4440,1
20230725,145600,192176500,4440,4440,4440,4440,0
20230725,145500,192176500,4440,4440,4440,4440,12
20230725,145400,192123220,4445,4445,4445,4445,0
20230725,145300,192123220,4445,4445,4445,4445,0
20230725,145200,192123220,4445,4445,4445,4445,0
20230725,145100,192123220,4445,4445,4445,4445,0
20230725,145000,192123220,4445,4445,4445,4445,0
20230725,144900,192123220,4445,4445,4445,4445,0
20230725,144800,192123220,4445,4445,4445,4445,0
20230725,144700,192123220,4445,4445,4445,4445,0
20230725,144600,192123220,4445,4440,4445,4440,35
20230725,144500,191967810,4440,4440,4440,4440,0
20230725,144400,191967810,4440,4440,4440,4440,0
20230725,144300,191967810,4440,4440,4440,4440,1
20230725,144200,191963370,4435,4435,4435,4435,0
20230725,144100,191963370,4435,4435,4435,4435,0
20230725,144000,191963370,4435,4435,4435,4435,0
20230725,143900,191963370,4435,4435,4435,4435,0
20230725,143800,191963370,4435,4435,4435,4435,0
20230725,143700,191963370,4435,4435,4435,4435,0
20230725,143600,191963370,4435,4435,4435,4435,50
20230725,143500,191741620,4435,4435,4435,4435,0
20230725,143400,191741620,4435,4435,4435,4435,0
20230725,143300,191741620,4435,4435,4435,4435,0
20230725,143200,191741620,4435,4435,4435,4435,0
20230725,143100,191741620,4435,4435,4435,4435,10
20230725,143000,191697270,4435,4435,4435,4435,0
20230725,142900,191697270,4435,4435,4435,4435,1
20230725,142800,191692835,4415,4415,4415,4415,0
20230725,142700,191692835,4415,4415,4415,4415,0
20230725,142600,191692835,4415,4415,4415,4415,56
20230725,142500,191445595,4415,4415,4415,4415,0
20230725,142400,191445595,4415,4415,4415,4415,0
20230725,142300,191445595,4415,4415,4415,4415,206
20230725,142200,190536105,4415,4415,4415,4415,0
20230725,142100,190536105,4415,4415,4415,4415,0
20230725,142000,190536105,4415,4415,4415,4415,399
20230725,141900,188774520,4445,4445,4445,4445,0
20230725,141800,188774520,4445,4445,4445,4445,0
20230725,141700,188774520,4445,4445,4445,4445,0
20230725,141600,188774520,4445,4445,4445,4445,0
20230725,141500,188774520,4445,4445,4445,4445,0
20230725,141400,188774520,4445,4445,4445,4445,0
20230725,141300,188774520,4445,4455,4455,4445,296
20230725,141200,187458035,4455,4455,4455,4455,0
20230725,141100,187458035,4455,4490,4490,4455,515
20230725,141000,185163675,4455,4490,4490,4455,11
20230725,140900,185114320,4520,4520,4520,4520,0
20230725,140800,185114320,4520,4520,4520,4520,0
20230725,140700,185114320,4520,4520,4520,4520,0
20230725,140600,185114320,4520,4520,4520,4520,0
20230725,140500,185114320,4520,4520,4520,4520,0
20230725,140400,185114320,4520,4520,4520,4520,0
20230725,140300,185114320,4520,4520,4520,4520,0
20230725,140200,185114320,4520,4520,4520,4520,0
20230725,140100,185114320,4520,4520,4520,4520,0
20230725,140000,185114320,4520,4520,4520,4520,0
20230725,135900,185114320,4520,4520,4520,4520,0
20230725,135800,185114320,4520,4520,4520,4520,0
20230725,135700,185114320,4520,4520,4520,4520,0
20230725,135600,185114320,4520,4520,4520,4520,0
20230725,135500,185114320,4520,4520,4520,4520,0
20230725,135400,185114320,4520,4520,4520,4520,0
20230725,135300,185114320,4520,4520,4520,4520,0
20230725,135200,185114320,4520,4520,4520,4520,0
20230725,135100,185114320,4520,4520,4520,4520,0
20230725,135000,185114320,4520,4520,4520,4520,0
20230725,134900,185114320,4520,4520,4520,4520,0
20230725,134800,185114320,4520,4520,4520,4520,0
20230725,134700,185114320,4520,4470,4520,4450,201
20230725,134600,184218655,4555,4555,4555,4555,0
20230725,134500,184218655,4555,4490,4555,4490,452
20230725,134400,182176310,4495,4485,4495,4485,23
20230725,134300,182073085,4450,4450,4450,4450,0
20230725,134200,182073085,4450,4450,4450,4450,0
20230725,134100,182073085,4450,4450,4450,4450,0
20230725,134000,182073085,4450,4450,4450,4450,0
20230725,133900,182073085,4450,4450,4450,4450,0
20230725,133800,182073085,4450,4445,4450,4445,199
20230725,133700,181188180,4440,4440,4440,4440,926
20230725,133600,177076740,4440,4440,4440,4440,0
20230725,133500,177076740,4440,4440,4440,4440,30
20230725,133400,176943540,4445,4445,4445,4445,0
20230725,133300,176943540,4445,4445,4445,4445,0
20230725,133200,176943540,4445,4445,4445,4445,0
20230725,133100,176943540,4445,4445,4445,4445,0
20230725,133000,176943540,4445,4420,4445,4415,535
20230725,132900,174581215,4420,4450,4450,4420,1497
20230725,132800,167945700,4450,4450,4450,4450,0
20230725,132700,167945700,4450,4450,4450,4450,0
20230725,132600,167945700,4450,4450,4450,4450,0
20230725,132500,167945700,4450,4450,4450,4450,0
20230725,132400,167945700,4450,4455,4455,4450,160
20230725,132300,167233100,4485,4455,4485,4455,11
20230725,132200,167184065,4490,4490,4490,4490,0
20230725,132100,167184065,4490,4490,4490,4490,0
20230725,132000,167184065,4490,4490,4490,4490,0
20230725,131900,167184065,4490,4490,4490,4490,0
20230725,131800,167184065,4490,4490,4490,4490,0
20230725,131700,167184065,4490,4490,4490,4490,0
20230725,131600,167184065,4490,4490,4490,4490,0
20230725,131500,167184065,4490,4490,4490,4490,0
20230725,131400,167184065,4490,4490,4490,4490,0
20230725,131300,167184065,4490,4490,4490,4490,0
20230725,131200,167184065,4490,4490,4490,4490,0
20230725,131100,167184065,4490,4490,4490,4490,0
20230725,131000,167184065,4490,4490,4490,4490,0
20230725,130900,167184065,4490,4490,4490,4490,0
20230725,130800,167184065,4490,4490,4490,4490,0
20230725,130700,167184065,4490,4490,4490,4490,0
20230725,130600,167184065,4490,4490,4490,4490,0
20230725,130500,167184065,4490,4490,4490,4490,0
20230725,130400,167184065,4490,4490,4490,4490,0
20230725,130300,167184065,4490,4490,4490,4490,0
20230725,130200,167184065,4490,4490,4490,4490,0
20230725,130100,167184065,4490,4490,4490,4490,0
20230725,130000,167184065,4490,4490,4490,4490,0
20230725,125900,167184065,4490,4490,4490,4490,0
20230725,125800,167184065,4490,4490,4490,4490,0
20230725,125700,167184065,4490,4490,4490,4490,0
20230725,125600,167184065,4490,4490,4490,4490,0
20230725,125500,167184065,4490,4490,4490,4490,0
20230725,125400,167184065,4490,4490,4490,4490,1
20230725,125300,167179575,4490,4490,4490,4490,0
20230725,125200,167179575,4490,4490,4490,4490,0
20230725,125100,167179575,4490,4490,4490,4490,0
20230725,125000,167179575,4490,4490,4490,4490,0
20230725,124900,167179575,4490,4490,4490,4490,0
20230725,124800,167179575,4490,4490,4490,4490,2
20230725,124700,167170595,4490,4490,4490,4490,0
20230725,124600,167170595,4490,4490,4490,4490,0
20230725,124500,167170595,4490,4490,4490,4490,0
20230725,124400,167170595,4490,4490,4490,4490,0
20230725,124300,167170595,4490,4490,4490,4490,0
20230725,124200,167170595,4490,4490,4490,4490,30
20230725,124100,167035895,4480,4480,4480,4480,0
20230725,124000,167035895,4480,4480,4480,4480,0
20230725,123900,167035895,4480,4490,4490,4480,115
20230725,123800,166519695,4490,4490,4490,4490,0
20230725,123700,166519695,4490,4490,4490,4490,0
20230725,123600,166519695,4490,4490,4490,4490,0
20230725,123500,166519695,4490,4475,4490,4475,2500
20230725,123400,155295460,4485,4485,4485,4485,0
20230725,123300,155295460,4485,4485,4485,4485,0
20230725,123200,155295460,4485,4485,4485,4485,0
20230725,123100,155295460,4485,4485,4485,4485,0
20230725,123000,155295460,4485,4485,4485,4485,0
20230725,122900,155295460,4485,4485,4485,4485,0
20230725,122800,155295460,4485,4485,4485,4485,0
20230725,122700,155295460,4485,4485,4485,4485,0
20230725,122600,155295460,4485,4485,4485,4485,0
20230725,122500,155295460,4485,4485,4485,4485,0
20230725,122400,155295460,4485,4485,4485,4485,0
20230725,122300,155295460,4485,4485,4485,4485,0
20230725,122200,155295460,4485,4485,4485,4485,0
20230725,122100,155295460,4485,4485,4485,4485,0
20230725,122000,155295460,4485,4485,4485,4485,0
20230725,121900,155295460,4485,4485,4485,4485,0
20230725,121800,155295460,4485,4485,4485,4485,0
20230725,121700,155295460,4485,4485,4485,4485,0
20230725,121600,155295460,4485,4485,4485,4485,0
20230725,121500,155295460,4485,4485,4485,4485,0
20230725,121400,155295460,4485,4485,4485,4485,0
20230725,121300,155295460,4485,4485,4485,4485,20
20230725,121200,155205760,4485,4485,4485,4485,0
20230725,121100,155205760,4485,4485,4485,4485,0
20230725,121000,155205760,4485,4485,4485,4485,0
20230725,120900,155205760,4485,4485,4485,4485,0
20230725,120800,155205760,4485,4485,4485,4485,0
20230725,120700,155205760,4485,4485,4485,4485,0
20230725,120600,155205760,4485,4485,4485,4485,0
20230725,120500,155205760,4485,4485,4485,4485,0
20230725,120400,155205760,4485,4485,4485,4485,9
20230725,120300,155165395,4490,4490,4490,4490,0
20230725,120200,155165395,4490,4490,4490,4490,0
20230725,120100,155165395,4490,4490,4490,4490,0
20230725,120000,155165395,4490,4490,4490,4490,0
20230725,115900,155165395,4490,4490,4490,4490,0
20230725,115800,155165395,4490,4490,4490,4490,0
20230725,115700,155165395,4490,4490,4490,4490,0
20230725,115600,155165395,4490,4490,4490,4490,0
20230725,115500,155165395,4490,4490,4490,4490,0
20230725,115400,155165395,4490,4490,4490,4490,0
20230725,115300,155165395,4490,4490,4490,4490,0
20230725,115200,155165395,4490,4490,4490,4490,0
20230725,115100,155165395,4490,4490,4490,4490,0
20230725,115000,155165395,4490,4490,4490,4490,0
20230725,114900,155165395,4490,4490,4490,4490,0
20230725,114800,155165395,4490,4490,4490,4490,0
20230725,114700,155165395,4490,4490,4490,4490,0
20230725,114600,155165395,4490,4490,4490,4490,0
20230725,114500,155165395,4490,4490,4490,4490,0
20230725,114400,155165395,4490,4490,4490,4490,40
20230725,114300,154985795,4495,4495,4495,4495,0
20230725,114200,154985795,4495,4495,4495,4495,0
20230725,114100,154985795,4495,4495,4495,4495,0
20230725,114000,154985795,4495,4495,4495,4495,0
20230725,113900,154985795,4495,4495,4495,4495,22
20230725,113800,154886905,4500,4500,4500,4500,0
20230725,113700,154886905,4500,4500,4500,4500,0
20230725,113600,154886905,4500,4500,4500,4500,0
20230725,113500,154886905,4500,4500,4500,4500,0
20230725,113400,154886905,4500,4500,4500,4500,0
20230725,113300,154886905,4500,4500,4500,4500,0
20230725,113200,154886905,4500,4500,4500,4500,0
20230725,113100,154886905,4500,4500,4500,4500,0
20230725,113000,154886905,4500,4500,4500,4500,0
20230725,112900,154886905,4500,4500,4500,4500,1
20230725,112800,154882405,4500,4495,4500,4495,2
20230725,112700,154873410,4475,4475,4475,4475,103
20230725,112600,154412485,4460,4460,4460,4460,0
20230725,112500,154412485,4460,4460,4460,4460,323
20230725,112400,152971905,4460,4460,4460,4460,0
20230725,112300,152971905,4460,4460,4460,4460,0
20230725,112200,152971905,4460,4460,4460,4460,0
20230725,112100,152971905,4460,4460,4460,4460,0
20230725,112000,152971905,4460,4460,4460,4460,5
20230725,111900,152949605,4415,4415,4415,4415,0
20230725,111800,152949605,4415,4415,4415,4415,0
20230725,111700,152949605,4415,4415,4415,4415,534
20230725,111600,150591995,4415,4415,4415,4415,0
20230725,111500,150591995,4415,4415,4415,4415,0
20230725,111400,150591995,4415,4415,4415,4415,0
20230725,111300,150591995,4415,4415,4415,4415,0
20230725,111200,150591995,4415,4415,4415,4415,0
20230725,111100,150591995,4415,4410,4415,4410,2
20230725,111000,150583170,4405,4400,4405,4400,589
20230725,110900,147990620,4395,4395,4395,4395,422
20230725,110800,146135930,4395,4395,4395,4395,0
20230725,110700,146135930,4395,4395,4395,4395,0
20230725,110600,146135930,4395,4395,4395,4395,0
20230725,110500,146135930,4395,4395,4395,4395,0
20230725,110400,146135930,4395,4395,4395,4395,0
20230725,110300,146135930,4395,4395,4395,4395,0
20230725,110200,146135930,4395,4395,4395,4395,0
20230725,110100,146135930,4395,4395,4395,4395,0
20230725,110000,146135930,4395,4395,4395,4395,0
20230725,105900,146135930,4395,4395,4395,4395,0
20230725,105800,146135930,4395,4395,4395,4395,0
20230725,105700,146135930,4395,4395,4395,4395,0
20230725,105600,146135930,4395,4395,4395,4395,5
20230725,105500,146113955,4400,4395,4400,4395,16
20230725,105400,146043630,4390,4390,4390,4390,999
20230725,105300,141658020,4390,4390,4390,4390,1
20230725,105200,141653630,4380,4380,4380,4380,1
20230725,105100,141649250,4380,4380,4380,4380,0
20230725,105000,141649250,4380,4380,4380,4380,30
20230725,104900,141517850,4380,4380,4380,4380,0
20230725,104800,141517850,4380,4380,4380,4380,0
20230725,104700,141517850,4380,4380,4380,4380,0
20230725,104600,141517850,4380,4375,4380,4375,32
20230725,104500,141377790,4320,4320,4320,4320,0
20230725,104400,141377790,4320,4320,4320,4320,0
20230725,104300,141377790,4320,4320,4320,4320,0
20230725,104200,141377790,4320,4320,4320,4320,0
20230725,104100,141377790,4320,4320,4320,4320,0
20230725,104000,141377790,4320,4335,4335,4320,100
20230725,103900,140945760,4380,4380,4380,4380,0
20230725,103800,140945760,4380,4380,4380,4380,33
20230725,103700,140801220,4380,4380,4380,4380,927
20230725,103600,136740960,4380,4380,4380,4380,10
20230725,103500,136697160,4380,4380,4380,4380,0
20230725,103400,136697160,4380,4360,4380,4360,463
20230725,103300,134678460,4360,4360,4360,4360,0
20230725,103200,134678460,4360,4360,4360,4360,0
20230725,103100,134678460,4360,4360,4360,4360,0
20230725,103000,134678460,4360,4360,4360,4360,1
20230725,102900,134674100,4355,4355,4355,4355,0
20230725,102800,134674100,4355,4355,4355,4355,1
20230725,102700,134669745,4340,4340,4340,4340,0
20230725,102600,134669745,4340,4340,4340,4340,0
20230725,102500,134669745,4340,4340,4340,4340,0
20230725,102400,134669745,4340,4340,4340,4340,84
20230725,102300,134305185,4345,4350,4350,4345,271
20230725,102200,133127140,4370,4370,4370,4370,0
20230725,102100,133127140,4370,4370,4370,4370,0
20230725,102000,133127140,4370,4370,4370,4370,50
20230725,101900,132908640,4370,4370,4370,4370,0
20230725,101800,132908640,4370,4370,4370,4370,0
20230725,101700,132908640,4370,4370,4370,4370,1
20230725,101600,132904270,4370,4370,4370,4370,0
20230725,101500,132904270,4370,4370,4370,4370,0
20230725,101400,132904270,4370,4370,4370,4370,0
20230725,101300,132904270,4370,4370,4370,4370,0
20230725,101200,132904270,4370,4370,4370,4370,0
20230725,101100,132904270,4370,4370,4370,4370,100
20230725,101000,132467270,4370,4370,4370,4370,0
20230725,100900,132467270,4370,4370,4370,4370,12
20230725,100800,132414830,4380,4380,4380,4380,0
20230725,100700,132414830,4380,4380,4380,4380,156
20230725,100600,131731550,4380,4380,4380,4380,694
20230725,100500,128691830,4380,4375,4380,4375,150
20230725,100400,128035080,4375,4375,4375,4375,0
20230725,100300,128035080,4375,4375,4375,4375,0
20230725,100200,128035080,4375,4375,4375,4375,0
20230725,100100,128035080,4375,4370,4375,4370,51
20230725,100000,127811960,4370,4370,4370,4370,0
20230725,095900,127811960,4370,4370,4370,4370,0
20230725,095800,127811960,4370,4370,4370,4370,0
20230725,095700,127811960,4370,4370,4370,4370,0
20230725,095600,127811960,4370,4370,4370,4370,0
20230725,095500,127811960,4370,4370,4370,4370,0
20230725,095400,127811960,4370,4370,4370,4370,100
20230725,095300,127374960,4370,4370,4370,4370,0
20230725,095200,127374960,4370,4370,4370,4370,2
20230725,095100,127366220,4390,4390,4390,4390,0
20230725,095000,127366220,4390,4390,4390,4390,0
20230725,094900,127366220,4390,4380,4390,4380,200
20230725,094800,126489220,4400,4400,4400,4400,0
20230725,094700,126489220,4400,4400,4400,4400,0
20230725,094600,126489220,4400,4400,4400,4400,487
20230725,094500,124346420,4400,4350,4400,4350,2018
20230725,094400,115512635,4375,4375,4375,4375,0
20230725,094300,115512635,4375,4375,4375,4375,0
20230725,094200,115512635,4375,4375,4375,4375,1
20230725,094100,115508260,4380,4330,4380,4330,1557
20230725,094000,108732615,4330,4330,4330,4315,149
20230725,093900,108088315,4330,4330,4330,4330,239
20230725,093800,107053445,4320,4315,4320,4315,519
20230725,093700,104811825,4315,4315,4315,4315,0
20230725,093600,104811825,4315,4305,4330,4305,401
20230725,093500,103083365,4305,4305,4315,4255,2356
20230725,093400,92982095,4300,4360,4360,4300,8163
20230725,093300,57827795,4360,4360,4360,4360,208
20230725,093200,56920915,4360,4360,4360,4360,1
20230725,093100,56916555,4335,4355,4355,4335,1157
20230725,093000,51893945,4385,4380,4385,4380,89
20230725,092900,51504115,4380,4380,4380,4375,115
20230725,092800,51000650,4340,4340,4340,4340,0
20230725,092700,51000650,4340,4390,4390,4340,1281
20230725,092600,45437510,4400,4400,4400,4400,0
20230725,092500,45437510,4400,4400,4400,4400,0
20230725,092400,45437510,4400,4375,4400,4375,938
20230725,092300,41324445,4350,4350,4350,4350,100
20230725,092200,40889445,4345,4375,4375,4345,952
20230725,092100,36736280,4395,4395,4395,4395,5
20230725,092000,36714305,4395,4395,4395,4395,0
20230725,091900,36714305,4395,4395,4395,4395,0
20230725,091800,36714305,4395,4395,4395,4395,0
20230725,091700,36714305,4395,4395,4395,4395,0
20230725,091600,36714305,4395,4395,4395,4395,0
20230725,091500,36714305,4395,4395,4395,4395,12
20230725,091400,36661565,4395,4395,4395,4395,1
20230725,091300,36657170,4390,4390,4390,4390,0
20230725,091200,36657170,4390,4375,4390,4375,6
20230725,091100,36630845,4375,4375,4375,4375,0
20230725,091000,36630845,4375,4375,4375,4375,0
20230725,090900,36630845,4375,4375,4375,4375,200
20230725,090800,35755845,4375,4375,4375,4375,78
20230725,090700,35414595,4375,4380,4380,4375,63
20230725,090600,35138945,4380,4380,4380,4380,47
20230725,090500,34933085,4395,4395,4395,4380,113
20230725,090400,34437100,4395,4395,4395,4395,0
20230725,090300,34437100,4395,4390,4395,4390,657
20230725,090200,31552865,4390,4390,4390,4390,1
20230725,090100,31548475,4380,4380,4380,4380,0
20230725,090000,31548475,4380,4400,4415,4315,7244