KissMeData/196300/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201100,520853020,15630,15630,15630,15630,1092
20230725,201000,520853020,15630,15630,15630,15630,0
20230725,200900,520853020,15630,15630,15630,15630,0
20230725,200800,520853020,15630,15630,15630,15630,0
20230725,200700,520853020,15630,15630,15630,15630,0
20230725,200600,520853020,15630,15630,15630,15630,0
20230725,200500,520853020,15630,15630,15630,15630,0
20230725,200400,520853020,15630,15630,15630,15630,0
20230725,200300,520853020,15630,15630,15630,15630,0
20230725,200200,520853020,15630,15630,15630,15630,0
20230725,200100,520853020,15630,15630,15630,15630,0
20230725,200000,520853020,15630,15630,15630,15630,0
20230725,195900,520853020,15630,15630,15630,15630,0
20230725,195800,520853020,15630,15630,15630,15630,0
20230725,195700,520853020,15630,15630,15630,15630,0
20230725,195600,520853020,15630,15630,15630,15630,0
20230725,195500,520853020,15630,15630,15630,15630,0
20230725,195400,520853020,15630,15630,15630,15630,0
20230725,195300,520853020,15630,15630,15630,15630,0
20230725,195200,520853020,15630,15630,15630,15630,0
20230725,195100,520853020,15630,15630,15630,15630,0
20230725,195000,520853020,15630,15630,15630,15630,0
20230725,194900,520853020,15630,15630,15630,15630,0
20230725,194800,520853020,15630,15630,15630,15630,0
20230725,194700,520853020,15630,15630,15630,15630,0
20230725,194600,520853020,15630,15630,15630,15630,0
20230725,194500,520853020,15630,15630,15630,15630,0
20230725,194400,520853020,15630,15630,15630,15630,0
20230725,194300,520853020,15630,15630,15630,15630,0
20230725,194200,520853020,15630,15630,15630,15630,0
20230725,194100,520853020,15630,15630,15630,15630,1092
20230725,194000,520853020,15630,15630,15630,15630,0
20230725,193900,520853020,15630,15630,15630,15630,0
20230725,193800,520853020,15630,15630,15630,15630,0
20230725,193700,520853020,15630,15630,15630,15630,0
20230725,193600,520853020,15630,15630,15630,15630,0
20230725,193500,520853020,15630,15630,15630,15630,0
20230725,193400,520853020,15630,15630,15630,15630,0
20230725,193300,520853020,15630,15630,15630,15630,0
20230725,193200,520853020,15630,15630,15630,15630,0
20230725,193100,520853020,15630,15630,15630,15630,0
20230725,193000,520853020,15630,15630,15630,15630,0
20230725,192900,520853020,15630,15630,15630,15630,0
20230725,192800,520853020,15630,15630,15630,15630,0
20230725,192700,520853020,15630,15630,15630,15630,0
20230725,192600,520853020,15630,15630,15630,15630,0
20230725,192500,520853020,15630,15630,15630,15630,0
20230725,192400,520853020,15630,15630,15630,15630,0
20230725,192300,520853020,15630,15630,15630,15630,0
20230725,192200,520853020,15630,15630,15630,15630,0
20230725,192100,520853020,15630,15630,15630,15630,0
20230725,192000,520853020,15630,15630,15630,15630,0
20230725,191900,520853020,15630,15630,15630,15630,0
20230725,191800,520853020,15630,15630,15630,15630,0
20230725,191700,520853020,15630,15630,15630,15630,0
20230725,191600,520853020,15630,15630,15630,15630,0
20230725,191500,520853020,15630,15630,15630,15630,0
20230725,191400,520853020,15630,15630,15630,15630,0
20230725,191300,520853020,15630,15630,15630,15630,0
20230725,191200,520853020,15630,15630,15630,15630,0
20230725,191100,520853020,15630,15630,15630,15630,1092
20230725,191000,520853020,15630,15630,15630,15630,0
20230725,190900,520853020,15630,15630,15630,15630,0
20230725,190800,520853020,15630,15630,15630,15630,0
20230725,190700,520853020,15630,15630,15630,15630,0
20230725,190600,520853020,15630,15630,15630,15630,0
20230725,190500,520853020,15630,15630,15630,15630,0
20230725,190400,520853020,15630,15630,15630,15630,0
20230725,190300,520853020,15630,15630,15630,15630,0
20230725,190200,520853020,15630,15630,15630,15630,0
20230725,190100,520853020,15630,15630,15630,15630,0
20230725,190000,520853020,15630,15630,15630,15630,0
20230725,185900,520853020,15630,15630,15630,15630,0
20230725,185800,520853020,15630,15630,15630,15630,0
20230725,185700,520853020,15630,15630,15630,15630,0
20230725,185600,520853020,15630,15630,15630,15630,0
20230725,185500,520853020,15630,15630,15630,15630,0
20230725,185400,520853020,15630,15630,15630,15630,0
20230725,185300,520853020,15630,15630,15630,15630,0
20230725,185200,520853020,15630,15630,15630,15630,0
20230725,185100,520853020,15630,15630,15630,15630,0
20230725,185000,520853020,15630,15630,15630,15630,0
20230725,184900,520853020,15630,15630,15630,15630,0
20230725,184800,520853020,15630,15630,15630,15630,0
20230725,184700,520853020,15630,15630,15630,15630,0
20230725,184600,520853020,15630,15630,15630,15630,0
20230725,184500,520853020,15630,15630,15630,15630,0
20230725,184400,520853020,15630,15630,15630,15630,0
20230725,184300,520853020,15630,15630,15630,15630,0
20230725,184200,520853020,15630,15630,15630,15630,0
20230725,184100,520853020,15630,15630,15630,15630,1092
20230725,184000,520853020,15630,15630,15630,15630,0
20230725,183900,520853020,15630,15630,15630,15630,0
20230725,183800,520853020,15630,15630,15630,15630,0
20230725,183700,520853020,15630,15630,15630,15630,0
20230725,183600,520853020,15630,15630,15630,15630,0
20230725,183500,520853020,15630,15630,15630,15630,0
20230725,183400,520853020,15630,15630,15630,15630,0
20230725,183300,520853020,15630,15630,15630,15630,0
20230725,183200,520853020,15630,15630,15630,15630,0
20230725,183100,520853020,15630,15630,15630,15630,0
20230725,183000,520853020,15630,15630,15630,15630,0
20230725,182900,520853020,15630,15630,15630,15630,0
20230725,182800,520853020,15630,15630,15630,15630,0
20230725,182700,520853020,15630,15630,15630,15630,0
20230725,182600,520853020,15630,15630,15630,15630,0
20230725,182500,520853020,15630,15630,15630,15630,0
20230725,182400,520853020,15630,15630,15630,15630,0
20230725,182300,520853020,15630,15630,15630,15630,0
20230725,182200,520853020,15630,15630,15630,15630,0
20230725,182100,520853020,15630,15630,15630,15630,0
20230725,182000,520853020,15630,15630,15630,15630,0
20230725,181900,520853020,15630,15630,15630,15630,0
20230725,181800,520853020,15630,15630,15630,15630,0
20230725,181700,520853020,15630,15630,15630,15630,0
20230725,181600,520853020,15630,15630,15630,15630,0
20230725,181500,520853020,15630,15630,15630,15630,0
20230725,181400,520853020,15630,15630,15630,15630,0
20230725,181300,520853020,15630,15630,15630,15630,0
20230725,181200,520853020,15630,15630,15630,15630,0
20230725,181100,520853020,15630,15630,15630,15630,1092
20230725,181000,520853020,15630,15630,15630,15630,0
20230725,180900,520853020,15630,15630,15630,15630,0
20230725,180800,520853020,15630,15630,15630,15630,0
20230725,180700,520853020,15630,15630,15630,15630,0
20230725,180600,520853020,15630,15630,15630,15630,0
20230725,180500,520853020,15630,15630,15630,15630,0
20230725,180400,520853020,15630,15630,15630,15630,0
20230725,180300,520853020,15630,15630,15630,15630,0
20230725,180200,520853020,15630,15630,15630,15630,0
20230725,180100,520853020,15630,15630,15630,15630,0
20230725,180000,520853020,15630,15630,15630,15630,0
20230725,175900,520853020,15630,15630,15630,15630,0
20230725,175800,520853020,15630,15630,15630,15630,0
20230725,175700,520853020,15630,15630,15630,15630,0
20230725,175600,520853020,15630,15630,15630,15630,0
20230725,175500,520853020,15630,15630,15630,15630,0
20230725,175400,520853020,15630,15630,15630,15630,0
20230725,175300,520853020,15630,15630,15630,15630,0
20230725,175200,520853020,15630,15630,15630,15630,0
20230725,175100,520853020,15630,15630,15630,15630,0
20230725,175000,520853020,15630,15630,15630,15630,0
20230725,174900,520853020,15630,15630,15630,15630,0
20230725,174800,520853020,15630,15630,15630,15630,0
20230725,174700,520853020,15630,15630,15630,15630,0
20230725,174600,520853020,15630,15630,15630,15630,0
20230725,174500,520853020,15630,15630,15630,15630,0
20230725,174400,520853020,15630,15630,15630,15630,0
20230725,174300,520853020,15630,15630,15630,15630,0
20230725,174200,520853020,15630,15630,15630,15630,0
20230725,174100,520853020,15630,15630,15630,15630,1092
20230725,174000,520853020,15630,15630,15630,15630,0
20230725,173900,520853020,15630,15630,15630,15630,0
20230725,173800,520853020,15630,15630,15630,15630,0
20230725,173700,520853020,15630,15630,15630,15630,0
20230725,173600,520853020,15630,15630,15630,15630,0
20230725,173500,520853020,15630,15630,15630,15630,0
20230725,173400,520853020,15630,15630,15630,15630,0
20230725,173300,520853020,15630,15630,15630,15630,0
20230725,173200,520853020,15630,15630,15630,15630,0
20230725,173100,520853020,15630,15630,15630,15630,0
20230725,173000,520853020,15630,15630,15630,15630,0
20230725,172900,520853020,15630,15630,15630,15630,0
20230725,172800,520853020,15630,15630,15630,15630,0
20230725,172700,520853020,15630,15630,15630,15630,0
20230725,172600,520853020,15630,15630,15630,15630,0
20230725,172500,520853020,15630,15630,15630,15630,0
20230725,172400,520853020,15630,15630,15630,15630,0
20230725,172300,520853020,15630,15630,15630,15630,0
20230725,172200,520853020,15630,15630,15630,15630,0
20230725,172100,520853020,15630,15630,15630,15630,0
20230725,172000,520853020,15630,15630,15630,15630,0
20230725,171900,520853020,15630,15630,15630,15630,0
20230725,171800,520853020,15630,15630,15630,15630,0
20230725,171700,520853020,15630,15630,15630,15630,0
20230725,171600,520853020,15630,15630,15630,15630,0
20230725,171500,520853020,15630,15630,15630,15630,0
20230725,171400,520853020,15630,15630,15630,15630,0
20230725,171300,520853020,15630,15630,15630,15630,0
20230725,171200,520853020,15630,15630,15630,15630,0
20230725,171100,520853020,15630,15630,15630,15630,1092
20230725,171000,520853020,15630,15630,15630,15630,0
20230725,170900,520853020,15630,15630,15630,15630,0
20230725,170800,520853020,15630,15630,15630,15630,0
20230725,170700,520853020,15630,15630,15630,15630,0
20230725,170600,520853020,15630,15630,15630,15630,0
20230725,170500,520853020,15630,15630,15630,15630,0
20230725,170400,520853020,15630,15630,15630,15630,0
20230725,170300,520853020,15630,15630,15630,15630,0
20230725,170200,520853020,15630,15630,15630,15630,0
20230725,170100,520853020,15630,15630,15630,15630,0
20230725,170000,520853020,15630,15630,15630,15630,0
20230725,165900,520853020,15630,15630,15630,15630,0
20230725,165800,520853020,15630,15630,15630,15630,0
20230725,165700,520853020,15630,15630,15630,15630,0
20230725,165600,520853020,15630,15630,15630,15630,0
20230725,165500,520853020,15630,15630,15630,15630,0
20230725,165400,520853020,15630,15630,15630,15630,0
20230725,165300,520853020,15630,15630,15630,15630,0
20230725,165200,520853020,15630,15630,15630,15630,0
20230725,165100,520853020,15630,15630,15630,15630,0
20230725,165000,520853020,15630,15630,15630,15630,0
20230725,164900,520853020,15630,15630,15630,15630,0
20230725,164800,520853020,15630,15630,15630,15630,0
20230725,164700,520853020,15630,15630,15630,15630,0
20230725,164600,520853020,15630,15630,15630,15630,0
20230725,164500,520853020,15630,15630,15630,15630,0
20230725,164400,520853020,15630,15630,15630,15630,0
20230725,164300,520853020,15630,15630,15630,15630,0
20230725,164200,520853020,15630,15630,15630,15630,0
20230725,164100,520853020,15630,15630,15630,15630,1092
20230725,164000,520853020,15630,15630,15630,15630,0
20230725,163900,520853020,15630,15630,15630,15630,0
20230725,163800,520853020,15630,15630,15630,15630,0
20230725,163700,520853020,15630,15630,15630,15630,0
20230725,163600,520853020,15630,15630,15630,15630,0
20230725,163500,520853020,15630,15630,15630,15630,0
20230725,163400,520853020,15630,15630,15630,15630,0
20230725,163300,520853020,15630,15630,15630,15630,0
20230725,163200,520853020,15630,15630,15630,15630,0
20230725,163100,520853020,15630,15630,15630,15630,0
20230725,163000,520853020,15630,15630,15630,15630,0
20230725,162900,520853020,15630,15630,15630,15630,0
20230725,162800,520853020,15630,15630,15630,15630,0
20230725,162700,520853020,15630,15630,15630,15630,0
20230725,162600,520853020,15630,15630,15630,15630,0
20230725,162500,520853020,15630,15630,15630,15630,0
20230725,162400,520853020,15630,15630,15630,15630,0
20230725,162300,520853020,15630,15630,15630,15630,0
20230725,162200,520853020,15630,15630,15630,15630,0
20230725,162100,520853020,15630,15630,15630,15630,0
20230725,162000,520853020,15630,15630,15630,15630,0
20230725,161900,520853020,15630,15630,15630,15630,0
20230725,161800,520853020,15630,15630,15630,15630,0
20230725,161700,520853020,15630,15630,15630,15630,0
20230725,161600,520853020,15630,15630,15630,15630,0
20230725,161500,520853020,15630,15630,15630,15630,0
20230725,161400,520853020,15630,15630,15630,15630,0
20230725,161300,520853020,15630,15630,15630,15630,0
20230725,161200,520853020,15630,15630,15630,15630,0
20230725,161100,520853020,15630,15630,15630,15630,1092
20230725,161000,520853020,15630,15630,15630,15630,0
20230725,160900,520853020,15630,15630,15630,15630,0
20230725,160800,520853020,15630,15630,15630,15630,0
20230725,160700,520853020,15630,15630,15630,15630,0
20230725,160600,520853020,15630,15630,15630,15630,0
20230725,160500,520853020,15630,15630,15630,15630,0
20230725,160400,520853020,15630,15630,15630,15630,0
20230725,160300,520853020,15630,15630,15630,15630,0
20230725,160200,520853020,15630,15630,15630,15630,0
20230725,160100,520853020,15630,15630,15630,15630,0
20230725,160000,520853020,15630,15630,15630,15630,0
20230725,155900,520853020,15630,15630,15630,15630,0
20230725,155800,520853020,15630,15630,15630,15630,0
20230725,155700,520853020,15630,15630,15630,15630,0
20230725,155600,520853020,15630,15630,15630,15630,0
20230725,155500,520853020,15630,15630,15630,15630,0
20230725,155400,520853020,15630,15630,15630,15630,0
20230725,155300,520853020,15630,15630,15630,15630,0
20230725,155200,520853020,15630,15630,15630,15630,0
20230725,155100,520853020,15630,15630,15630,15630,0
20230725,155000,520853020,15630,15630,15630,15630,0
20230725,154900,520853020,15630,15630,15630,15630,0
20230725,154800,520853020,15630,15630,15630,15630,0
20230725,154700,520853020,15630,15630,15630,15630,0
20230725,154600,520853020,15630,15630,15630,15630,0
20230725,154500,520853020,15630,15630,15630,15630,0
20230725,154400,520853020,15630,15630,15630,15630,0
20230725,154300,520853020,15630,15630,15630,15630,0
20230725,154200,520853020,15630,15630,15630,15630,0
20230725,154100,520853020,15630,15630,15630,15630,1092
20230725,154000,520853020,15630,15630,15630,15630,0
20230725,153900,520853020,15630,15630,15630,15630,0
20230725,153800,520853020,15630,15630,15630,15630,0
20230725,153700,520853020,15630,15630,15630,15630,0
20230725,153600,520853020,15630,15630,15630,15630,0
20230725,153500,520853020,15630,15630,15630,15630,0
20230725,153400,520853020,15630,15630,15630,15630,0
20230725,153300,520853020,15630,15630,15630,15630,0
20230725,153200,520853020,15630,15630,15630,15630,0
20230725,153100,520853020,15630,15630,15630,15630,0
20230725,153000,520853020,15630,15630,15630,15630,1092
20230725,152900,503785060,15630,15630,15630,15630,0
20230725,152800,503785060,15630,15630,15630,15630,0
20230725,152700,503785060,15630,15630,15630,15630,0
20230725,152600,503785060,15630,15630,15630,15630,0
20230725,152500,503785060,15630,15630,15630,15630,0
20230725,152400,503785060,15630,15630,15630,15630,0
20230725,152300,503785060,15630,15630,15630,15630,0
20230725,152200,503785060,15630,15630,15630,15630,0
20230725,152100,503785060,15630,15630,15630,15630,0
20230725,152000,503785060,15630,15630,15630,15630,0
20230725,151900,503785060,15630,15540,15640,15470,145
20230725,151800,501531890,15560,15560,15560,15560,10
20230725,151700,501376290,15580,15580,15580,15580,0
20230725,151600,501376290,15580,15640,15650,15580,110
20230725,151500,499655620,15660,15660,15660,15660,0
20230725,151400,499655620,15660,15660,15660,15660,46
20230725,151300,498935260,15660,15590,15660,15590,200
20230725,151200,495807180,15590,15580,15590,15580,84
20230725,151100,494498260,15580,15580,15580,15580,10
20230725,151000,494342460,15570,15570,15570,15570,10
20230725,150900,494186760,15580,15580,15580,15580,0
20230725,150800,494186760,15580,15570,15580,15570,90
20230725,150700,492784940,15570,15570,15570,15570,100
20230725,150600,491227940,15560,15560,15560,15560,0
20230725,150500,491227940,15560,15560,15560,15560,50
20230725,150400,490449940,15560,15560,15560,15560,100
20230725,150300,488893940,15560,15560,15560,15560,0
20230725,150200,488893940,15560,15560,15560,15560,0
20230725,150100,488893940,15560,15560,15560,15560,0
20230725,150000,488893940,15560,15560,15560,15560,100
20230725,145900,487337940,15560,15560,15560,15560,0
20230725,145800,487337940,15560,15560,15560,15560,0
20230725,145700,487337940,15560,15530,15560,15470,904
20230725,145600,473345300,15560,15560,15560,15540,250
20230725,145500,469455410,15570,15570,15570,15570,0
20230725,145400,469455410,15570,15570,15570,15570,0
20230725,145300,469455410,15570,15570,15570,15570,0
20230725,145200,469455410,15570,15570,15570,15570,0
20230725,145100,469455410,15570,15560,15570,15560,50
20230725,145000,468677080,15460,15460,15460,15460,100
20230725,144900,467131080,15580,15580,15580,15580,0
20230725,144800,467131080,15580,15580,15580,15580,0
20230725,144700,467131080,15580,15580,15580,15580,60
20230725,144600,466196280,15570,15570,15570,15570,50
20230725,144500,465417780,15550,15550,15550,15550,0
20230725,144400,465417780,15550,15550,15550,15550,0
20230725,144300,465417780,15550,15550,15550,15550,0
20230725,144200,465417780,15550,15550,15550,15550,0
20230725,144100,465417780,15550,15550,15550,15550,0
20230725,144000,465417780,15550,15550,15550,15550,0
20230725,143900,465417780,15550,15550,15550,15550,0
20230725,143800,465417780,15550,15580,15580,15550,63
20230725,143700,464437350,15580,15580,15580,15580,0
20230725,143600,464437350,15580,15560,15580,15560,1000
20230725,143500,448875320,15560,15560,15560,15560,100
20230725,143400,447319320,15560,15560,15560,15560,28
20230725,143300,446883640,15560,15560,15560,15560,0
20230725,143200,446883640,15560,15560,15560,15560,0
20230725,143100,446883640,15560,15550,15560,15550,206
20230725,143000,443678980,15550,15550,15550,15550,0
20230725,142900,443678980,15550,15550,15550,15550,0
20230725,142800,443678980,15550,15550,15550,15550,0
20230725,142700,443678980,15550,15560,15560,15550,201
20230725,142600,440551430,15530,15530,15530,15530,0
20230725,142500,440551430,15530,15530,15530,15530,350
20230725,142400,435115930,15530,15520,15530,15520,200
20230725,142300,432009980,15530,15440,15530,15440,200
20230725,142200,428913810,15350,15350,15350,15350,0
20230725,142100,428913810,15350,15350,15350,15350,0
20230725,142000,428913810,15350,15350,15350,15350,0
20230725,141900,428913810,15350,15350,15350,15350,30
20230725,141800,428453310,15340,15340,15340,15340,0
20230725,141700,428453310,15340,15340,15340,15340,0
20230725,141600,428453310,15340,15360,15360,15340,1793
20230725,141500,400933070,15450,15450,15450,15450,0
20230725,141400,400933070,15450,15450,15450,15450,0
20230725,141300,400933070,15450,15450,15450,15450,0
20230725,141200,400933070,15450,15450,15450,15450,0
20230725,141100,400933070,15450,15450,15450,15450,0
20230725,141000,400933070,15450,15440,15450,15440,200
20230725,140900,397844000,15360,15360,15360,15360,0
20230725,140800,397844000,15360,15450,15450,15360,1670
20230725,140700,372170180,15580,15580,15580,15580,0
20230725,140600,372170180,15580,15580,15580,15580,20
20230725,140500,371858580,15600,15600,15600,15600,0
20230725,140400,371858580,15600,15600,15600,15600,0
20230725,140300,371858580,15600,15550,15600,15550,90
20230725,140200,370455120,15600,15600,15600,15600,50
20230725,140100,369675120,15600,15560,15600,15560,10
20230725,140000,369519330,15600,15590,15600,15590,10
20230725,135900,369363340,15550,15540,15550,15540,50
20230725,135800,368585940,15550,15550,15550,15550,0
20230725,135700,368585940,15550,15550,15550,15550,0
20230725,135600,368585940,15550,15550,15550,15550,0
20230725,135500,368585940,15550,15540,15550,15540,32
20230725,135400,368088490,15570,15570,15570,15570,0
20230725,135300,368088490,15570,15570,15570,15570,0
20230725,135200,368088490,15570,15590,15590,15560,80
20230725,135100,366842430,15590,15480,15600,15480,60
20230725,135000,365907530,15340,15340,15340,15340,0
20230725,134900,365907530,15340,15510,15510,15340,270
20230725,134800,361759670,15660,15660,15660,15660,0
20230725,134700,361759670,15660,15660,15660,15660,0
20230725,134600,361759670,15660,15660,15660,15660,0
20230725,134500,361759670,15660,15660,15660,15660,0
20230725,134400,361759670,15660,15640,15660,15640,150
20230725,134300,359411290,15520,15630,15660,15520,79
20230725,134200,358178240,15660,15460,15660,15460,222
20230725,134100,354714030,15420,15510,15510,15420,521
20230725,134000,346675980,15660,15660,15660,15660,0
20230725,133900,346675980,15660,15660,15660,15660,0
20230725,133800,346675980,15660,15660,15660,15660,0
20230725,133700,346675980,15660,15660,15660,15660,0
20230725,133600,346675980,15660,15660,15660,15660,0
20230725,133500,346675980,15660,15660,15660,15660,0
20230725,133400,346675980,15660,15660,15660,15660,0
20230725,133300,346675980,15660,15660,15660,15660,0
20230725,133200,346675980,15660,15660,15660,15660,0
20230725,133100,346675980,15660,15660,15660,15660,0
20230725,133000,346675980,15660,15660,15660,15660,0
20230725,132900,346675980,15660,15660,15660,15660,100
20230725,132800,345109980,15660,15660,15660,15660,0
20230725,132700,345109980,15660,15660,15660,15660,0
20230725,132600,345109980,15660,15660,15660,15660,0
20230725,132500,345109980,15660,15660,15660,15660,0
20230725,132400,345109980,15660,15660,15660,15660,0
20230725,132300,345109980,15660,15660,15660,15660,0
20230725,132200,345109980,15660,15650,15660,15650,100
20230725,132100,343544160,15660,15660,15660,15660,0
20230725,132000,343544160,15660,15660,15660,15660,0
20230725,131900,343544160,15660,15660,15660,15660,20
20230725,131800,343230960,15660,15650,15660,15650,45
20230725,131700,342526440,15660,15660,15660,15660,0
20230725,131600,342526440,15660,15660,15660,15660,0
20230725,131500,342526440,15660,15660,15660,15660,0
20230725,131400,342526440,15660,15660,15660,15660,1
20230725,131300,342510780,15650,15510,15650,15510,47
20230725,131200,341779750,15450,15450,15450,15450,0
20230725,131100,341779750,15450,15450,15450,15450,0
20230725,131000,341779750,15450,15450,15450,15450,0
20230725,130900,341779750,15450,15450,15450,15450,0
20230725,130800,341779750,15450,15450,15450,15450,0
20230725,130700,341779750,15450,15450,15450,15450,0
20230725,130600,341779750,15450,15450,15450,15450,0
20230725,130500,341779750,15450,15450,15450,15450,0
20230725,130400,341779750,15450,15450,15450,15450,0
20230725,130300,341779750,15450,15450,15450,15450,0
20230725,130200,341779750,15450,15450,15450,15450,0
20230725,130100,341779750,15450,15450,15450,15450,0
20230725,130000,341779750,15450,15450,15450,15450,2
20230725,125900,341748850,15420,15420,15420,15420,0
20230725,125800,341748850,15420,15420,15420,15420,0
20230725,125700,341748850,15420,15420,15420,15420,0
20230725,125600,341748850,15420,15480,15480,15420,84
20230725,125500,340453480,15510,15510,15510,15510,11
20230725,125400,340282870,15650,15650,15650,15650,0
20230725,125300,340282870,15650,15650,15650,15650,0
20230725,125200,340282870,15650,15650,15650,15650,0
20230725,125100,340282870,15650,15650,15650,15650,0
20230725,125000,340282870,15650,15650,15650,15650,0
20230725,124900,340282870,15650,15650,15650,15650,0
20230725,124800,340282870,15650,15650,15650,15650,0
20230725,124700,340282870,15650,15650,15650,15650,0
20230725,124600,340282870,15650,15650,15650,15650,0
20230725,124500,340282870,15650,15650,15650,15650,0
20230725,124400,340282870,15650,15650,15650,15650,3
20230725,124300,340235920,15510,15510,15510,15510,0
20230725,124200,340235920,15510,15510,15510,15510,0
20230725,124100,340235920,15510,15510,15510,15510,5
20230725,124000,340158370,15660,15660,15660,15660,0
20230725,123900,340158370,15660,15660,15660,15660,0
20230725,123800,340158370,15660,15640,15660,15640,13
20230725,123700,339954960,15670,15670,15670,15670,0
20230725,123600,339954960,15670,15600,15670,15600,100
20230725,123500,338390150,15670,15670,15670,15670,0
20230725,123400,338390150,15670,15670,15670,15670,0
20230725,123300,338390150,15670,15670,15670,15670,0
20230725,123200,338390150,15670,15670,15670,15670,0
20230725,123100,338390150,15670,15670,15670,15670,0
20230725,123000,338390150,15670,15670,15670,15670,0
20230725,122900,338390150,15670,15670,15670,15670,0
20230725,122800,338390150,15670,15670,15670,15670,0
20230725,122700,338390150,15670,15670,15670,15670,0
20230725,122600,338390150,15670,15670,15670,15670,0
20230725,122500,338390150,15670,15670,15670,15670,0
20230725,122400,338390150,15670,15670,15670,15670,0
20230725,122300,338390150,15670,15650,15670,15650,60
20230725,122200,337450190,15660,15650,15660,15650,30
20230725,122100,336980570,15490,15490,15490,15490,0
20230725,122000,336980570,15490,15490,15490,15490,0
20230725,121900,336980570,15490,15490,15490,15490,0
20230725,121800,336980570,15490,15490,15490,15490,0
20230725,121700,336980570,15490,15510,15510,15490,3
20230725,121600,336934080,15670,15670,15670,15670,0
20230725,121500,336934080,15670,15670,15670,15670,0
20230725,121400,336934080,15670,15670,15670,15670,0
20230725,121300,336934080,15670,15670,15670,15670,0
20230725,121200,336934080,15670,15670,15670,15670,0
20230725,121100,336934080,15670,15630,15670,15620,30
20230725,121000,336464570,15640,15610,15640,15610,100
20230725,120900,334902170,15640,15640,15640,15640,0
20230725,120800,334902170,15640,15640,15640,15640,0
20230725,120700,334902170,15640,15640,15640,15640,0
20230725,120600,334902170,15640,15630,15640,15620,57
20230725,120500,334010810,15640,15640,15640,15630,150
20230725,120400,331665010,15640,15640,15640,15640,0
20230725,120300,331665010,15640,15600,15640,15600,100
20230725,120200,330101230,15640,15640,15640,15640,0
20230725,120100,330101230,15640,15640,15640,15640,0
20230725,120000,330101230,15640,15640,15640,15640,0
20230725,115900,330101230,15640,15640,15640,15640,0
20230725,115800,330101230,15640,15640,15640,15640,0
20230725,115700,330101230,15640,15640,15640,15640,0
20230725,115600,330101230,15640,15640,15640,15640,0
20230725,115500,330101230,15640,15640,15640,15640,0
20230725,115400,330101230,15640,15610,15640,15610,100
20230725,115300,328538270,15620,15620,15620,15620,0
20230725,115200,328538270,15620,15590,15620,15590,580
20230725,115100,319479670,15480,15480,15480,15480,0
20230725,115000,319479670,15480,15480,15480,15480,0
20230725,114900,319479670,15480,15480,15480,15480,0
20230725,114800,319479670,15480,15480,15480,15480,0
20230725,114700,319479670,15480,15480,15480,15480,0
20230725,114600,319479670,15480,15480,15480,15480,0
20230725,114500,319479670,15480,15480,15480,15480,0
20230725,114400,319479670,15480,15480,15480,15480,0
20230725,114300,319479670,15480,15480,15480,15480,0
20230725,114200,319479670,15480,15480,15480,15480,0
20230725,114100,319479670,15480,15480,15480,15480,0
20230725,114000,319479670,15480,15480,15480,15480,0
20230725,113900,319479670,15480,15480,15480,15480,0
20230725,113800,319479670,15480,15480,15480,15480,0
20230725,113700,319479670,15480,15480,15480,15480,0
20230725,113600,319479670,15480,15480,15480,15480,0
20230725,113500,319479670,15480,15480,15480,15480,1363
20230725,113400,298380430,15620,15600,15620,15600,20
20230725,113300,298068150,15600,15470,15600,15470,100
20230725,113200,296510680,15470,15470,15470,15470,0
20230725,113100,296510680,15470,15470,15470,15470,0
20230725,113000,296510680,15470,15470,15470,15470,0
20230725,112900,296510680,15470,15470,15470,15470,0
20230725,112800,296510680,15470,15470,15470,15470,0
20230725,112700,296510680,15470,15430,15470,15430,50
20230725,112600,295737280,15330,15330,15330,15330,0
20230725,112500,295737280,15330,15330,15330,15330,0
20230725,112400,295737280,15330,15330,15330,15330,0
20230725,112300,295737280,15330,15330,15330,15330,1
20230725,112200,295721950,15440,15440,15440,15440,0
20230725,112100,295721950,15440,15440,15440,15440,0
20230725,112000,295721950,15440,15440,15440,15440,0
20230725,111900,295721950,15440,15440,15440,15440,0
20230725,111800,295721950,15440,15440,15440,15440,0
20230725,111700,295721950,15440,15440,15440,15440,0
20230725,111600,295721950,15440,15440,15440,15440,0
20230725,111500,295721950,15440,15440,15440,15440,0
20230725,111400,295721950,15440,15440,15440,15440,0
20230725,111300,295721950,15440,15440,15440,15440,0
20230725,111200,295721950,15440,15440,15440,15440,0
20230725,111100,295721950,15440,15440,15440,15440,0
20230725,111000,295721950,15440,15440,15440,15440,0
20230725,110900,295721950,15440,15370,15440,15370,2650
20230725,110800,254912700,15370,15320,15370,15300,930
20230725,110700,240657470,15320,15320,15320,15320,0
20230725,110600,240657470,15320,15320,15320,15320,0
20230725,110500,240657470,15320,15320,15320,15320,0
20230725,110400,240657470,15320,15320,15320,15320,0
20230725,110300,240657470,15320,15320,15320,15320,0
20230725,110200,240657470,15320,15320,15320,15320,146
20230725,110100,238420750,15330,15350,15350,15330,419
20230725,110000,231996290,15390,15390,15390,15390,0
20230725,105900,231996290,15390,15390,15390,15390,130
20230725,105800,229995590,15390,15390,15390,15390,1
20230725,105700,229980200,15390,15390,15390,15390,9
20230725,105600,229841690,15390,15390,15390,15390,0
20230725,105500,229841690,15390,15390,15390,15390,195
20230725,105400,226840640,15390,15390,15390,15390,130
20230725,105300,224839940,15420,15420,15420,15420,0
20230725,105200,224839940,15420,15420,15420,15420,0
20230725,105100,224839940,15420,15420,15420,15420,0
20230725,105000,224839940,15420,15420,15420,15420,0
20230725,104900,224839940,15420,15420,15420,15420,0
20230725,104800,224839940,15420,15420,15420,15420,0
20230725,104700,224839940,15420,15420,15420,15420,0
20230725,104600,224839940,15420,15420,15420,15420,0
20230725,104500,224839940,15420,15400,15420,15400,200
20230725,104400,221756860,15330,15330,15330,15330,0
20230725,104300,221756860,15330,15330,15330,15330,0
20230725,104200,221756860,15330,15330,15330,15330,0
20230725,104100,221756860,15330,15330,15330,15330,86
20230725,104000,220438480,15330,15330,15330,15330,2
20230725,103900,220407820,15330,15330,15330,15330,52
20230725,103800,219610660,15320,15320,15320,15320,0
20230725,103700,219610660,15320,15320,15320,15320,0
20230725,103600,219610660,15320,15450,15450,15300,1010
20230725,103500,204129600,15450,15450,15450,15450,0
20230725,103400,204129600,15450,15450,15450,15450,0
20230725,103300,204129600,15450,15470,15470,15450,150
20230725,103200,201811080,15470,15470,15470,15470,0
20230725,103100,201811080,15470,15540,15540,15470,18
20230725,103000,201531780,15460,15570,15570,15460,93
20230725,102900,200093740,15710,15710,15710,15710,0
20230725,102800,200093740,15710,15540,15710,15540,338
20230725,102700,194811510,15520,15520,15520,15520,50
20230725,102600,194035510,15480,15480,15480,15480,1
20230725,102500,194020030,15480,15480,15480,15480,9
20230725,102400,193880710,15480,15480,15480,15480,501
20230725,102300,186125230,15480,15480,15480,15480,9
20230725,102200,185985910,15500,15500,15500,15500,30
20230725,102100,185520910,15530,15530,15530,15530,100
20230725,102000,183967910,15530,15520,15530,15520,21
20230725,101900,183641790,15610,15610,15610,15610,0
20230725,101800,183641790,15610,15610,15610,15610,0
20230725,101700,183641790,15610,15590,15610,15590,30
20230725,101600,183173710,15610,15390,15610,15390,190
20230725,101500,180235130,15400,15400,15400,15400,0
20230725,101400,180235130,15400,15400,15400,15400,0
20230725,101300,180235130,15400,15400,15400,15400,0
20230725,101200,180235130,15400,15400,15400,15400,50
20230725,101100,179465130,15450,15430,15450,15430,50
20230725,101000,178693230,15460,15300,15460,15300,351
20230725,100900,173284690,15460,15310,15460,15310,200
20230725,100800,170204390,15170,15170,15170,15170,0
20230725,100700,170204390,15170,15170,15320,15160,72
20230725,100600,169111060,15170,15170,15180,15160,226
20230725,100500,165681000,15180,15160,15180,15160,99
20230725,100400,164178650,15140,15130,15140,15130,901
20230725,100300,150537710,15100,15100,15100,15100,157
20230725,100200,148167010,15100,15100,15100,15100,140
20230725,100100,146053010,15090,15090,15090,15090,255
20230725,100000,142205060,15010,15170,15170,15010,1154
20230725,095900,124780970,15180,15180,15180,15170,91
20230725,095800,123400380,15170,15170,15170,15170,107
20230725,095700,121777190,15140,15150,15150,15140,26
20230725,095600,121383380,15160,15200,15200,15160,218
20230725,095500,118073580,15200,15200,15200,15200,6
20230725,095400,117982380,15200,15230,15230,15200,168
20230725,095300,115427900,15240,15260,15260,15240,3138
20230725,095200,67557100,15260,15260,15260,15260,370
20230725,095100,61910900,15260,15280,15280,15260,514
20230725,095000,54061670,15280,15280,15280,15280,0
20230725,094900,54061670,15280,15280,15280,15280,5
20230725,094800,53985270,15330,15330,15330,15330,0
20230725,094700,53985270,15330,15330,15330,15330,1
20230725,094600,53969940,15330,15330,15330,15330,0
20230725,094500,53969940,15330,15330,15330,15330,0
20230725,094400,53969940,15330,15330,15330,15330,0
20230725,094300,53969940,15330,15330,15330,15330,0
20230725,094200,53969940,15330,15330,15330,15330,0
20230725,094100,53969940,15330,15280,15330,15280,2
20230725,094000,53939330,15280,15280,15280,15280,101
20230725,093900,52396050,15310,15310,15310,15310,0
20230725,093800,52396050,15310,15310,15310,15310,0
20230725,093700,52396050,15310,15320,15370,15310,65
20230725,093600,51398880,15310,15310,15310,15310,1
20230725,093500,51383570,15310,15310,15310,15310,10
20230725,093400,51230470,15320,15320,15320,15320,0
20230725,093300,51230470,15320,15320,15320,15320,0
20230725,093200,51230470,15320,15320,15320,15320,1
20230725,093100,51215150,15280,15290,15290,15280,137
20230725,093000,49121780,15300,15300,15300,15300,327
20230725,092900,44118680,15300,15300,15300,15300,0
20230725,092800,44118680,15300,15300,15300,15300,0
20230725,092700,44118680,15300,15310,15310,15300,131
20230725,092600,42114090,15300,15350,15350,15300,341
20230725,092500,36886150,15350,15370,15370,15350,133
20230725,092400,34844460,15370,15370,15370,15370,3
20230725,092300,34798350,15340,15340,15340,15340,0
20230725,092200,34798350,15340,15340,15340,15340,0
20230725,092100,34798350,15340,15340,15340,15340,3
20230725,092000,34752330,15330,15330,15340,15330,45
20230725,091900,34062270,15250,15270,15270,15250,232
20230725,091800,30522340,15300,15400,15400,15300,1320
20230725,091700,10320330,15490,15490,15490,15490,0
20230725,091600,10320330,15490,15410,15490,15410,71
20230725,091500,9226140,15420,15500,15500,15420,10
20230725,091400,9071860,15490,15410,15500,15410,124
20230725,091300,7157760,15410,15470,15470,15410,30
20230725,091200,6694710,15420,15420,15420,15420,11
20230725,091100,6525090,15420,15420,15420,15420,9
20230725,091000,6386310,15420,15430,15430,15420,3
20230725,090900,6340030,15430,15450,15450,15430,20
20230725,090800,6031360,15460,15460,15460,15460,5
20230725,090700,5954060,15480,15540,15540,15480,251
20230725,090600,2063350,15570,15630,15630,15570,13
20230725,090500,1860500,15660,15750,15750,15660,64
20230725,090400,854210,15800,15800,15800,15800,13
20230725,090300,648810,15800,15800,15800,15800,1
20230725,090200,633010,15800,15800,15800,15800,0
20230725,090100,633010,15800,15800,15800,15800,1
20230725,090000,617210,15800,15830,15830,15780,39