KissMeData/080420/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193800,227613370,2825,2825,2825,2825,4347
20230725,193700,227613370,2825,2825,2825,2825,0
20230725,193600,227613370,2825,2825,2825,2825,0
20230725,193500,227613370,2825,2825,2825,2825,0
20230725,193400,227613370,2825,2825,2825,2825,0
20230725,193300,227613370,2825,2825,2825,2825,0
20230725,193200,227613370,2825,2825,2825,2825,0
20230725,193100,227613370,2825,2825,2825,2825,0
20230725,193000,227613370,2825,2825,2825,2825,0
20230725,192900,227613370,2825,2825,2825,2825,0
20230725,192800,227613370,2825,2825,2825,2825,0
20230725,192700,227613370,2825,2825,2825,2825,0
20230725,192600,227613370,2825,2825,2825,2825,0
20230725,192500,227613370,2825,2825,2825,2825,0
20230725,192400,227613370,2825,2825,2825,2825,0
20230725,192300,227613370,2825,2825,2825,2825,0
20230725,192200,227613370,2825,2825,2825,2825,0
20230725,192100,227613370,2825,2825,2825,2825,0
20230725,192000,227613370,2825,2825,2825,2825,0
20230725,191900,227613370,2825,2825,2825,2825,0
20230725,191800,227613370,2825,2825,2825,2825,0
20230725,191700,227613370,2825,2825,2825,2825,0
20230725,191600,227613370,2825,2825,2825,2825,0
20230725,191500,227613370,2825,2825,2825,2825,0
20230725,191400,227613370,2825,2825,2825,2825,0
20230725,191300,227613370,2825,2825,2825,2825,0
20230725,191200,227613370,2825,2825,2825,2825,0
20230725,191100,227613370,2825,2825,2825,2825,0
20230725,191000,227613370,2825,2825,2825,2825,0
20230725,190900,227613370,2825,2825,2825,2825,0
20230725,190800,227613370,2825,2825,2825,2825,4347
20230725,190700,227613370,2825,2825,2825,2825,0
20230725,190600,227613370,2825,2825,2825,2825,0
20230725,190500,227613370,2825,2825,2825,2825,0
20230725,190400,227613370,2825,2825,2825,2825,0
20230725,190300,227613370,2825,2825,2825,2825,0
20230725,190200,227613370,2825,2825,2825,2825,0
20230725,190100,227613370,2825,2825,2825,2825,0
20230725,190000,227613370,2825,2825,2825,2825,0
20230725,185900,227613370,2825,2825,2825,2825,0
20230725,185800,227613370,2825,2825,2825,2825,0
20230725,185700,227613370,2825,2825,2825,2825,0
20230725,185600,227613370,2825,2825,2825,2825,0
20230725,185500,227613370,2825,2825,2825,2825,0
20230725,185400,227613370,2825,2825,2825,2825,0
20230725,185300,227613370,2825,2825,2825,2825,0
20230725,185200,227613370,2825,2825,2825,2825,0
20230725,185100,227613370,2825,2825,2825,2825,0
20230725,185000,227613370,2825,2825,2825,2825,0
20230725,184900,227613370,2825,2825,2825,2825,0
20230725,184800,227613370,2825,2825,2825,2825,0
20230725,184700,227613370,2825,2825,2825,2825,0
20230725,184600,227613370,2825,2825,2825,2825,0
20230725,184500,227613370,2825,2825,2825,2825,0
20230725,184400,227613370,2825,2825,2825,2825,0
20230725,184300,227613370,2825,2825,2825,2825,0
20230725,184200,227613370,2825,2825,2825,2825,0
20230725,184100,227613370,2825,2825,2825,2825,0
20230725,184000,227613370,2825,2825,2825,2825,0
20230725,183900,227613370,2825,2825,2825,2825,0
20230725,183800,227613370,2825,2825,2825,2825,4347
20230725,183700,227613370,2825,2825,2825,2825,0
20230725,183600,227613370,2825,2825,2825,2825,0
20230725,183500,227613370,2825,2825,2825,2825,0
20230725,183400,227613370,2825,2825,2825,2825,0
20230725,183300,227613370,2825,2825,2825,2825,0
20230725,183200,227613370,2825,2825,2825,2825,0
20230725,183100,227613370,2825,2825,2825,2825,0
20230725,183000,227613370,2825,2825,2825,2825,0
20230725,182900,227613370,2825,2825,2825,2825,0
20230725,182800,227613370,2825,2825,2825,2825,0
20230725,182700,227613370,2825,2825,2825,2825,0
20230725,182600,227613370,2825,2825,2825,2825,0
20230725,182500,227613370,2825,2825,2825,2825,0
20230725,182400,227613370,2825,2825,2825,2825,0
20230725,182300,227613370,2825,2825,2825,2825,0
20230725,182200,227613370,2825,2825,2825,2825,0
20230725,182100,227613370,2825,2825,2825,2825,0
20230725,182000,227613370,2825,2825,2825,2825,0
20230725,181900,227613370,2825,2825,2825,2825,0
20230725,181800,227613370,2825,2825,2825,2825,0
20230725,181700,227613370,2825,2825,2825,2825,0
20230725,181600,227613370,2825,2825,2825,2825,0
20230725,181500,227613370,2825,2825,2825,2825,0
20230725,181400,227613370,2825,2825,2825,2825,0
20230725,181300,227613370,2825,2825,2825,2825,0
20230725,181200,227613370,2825,2825,2825,2825,0
20230725,181100,227613370,2825,2825,2825,2825,0
20230725,181000,227613370,2825,2825,2825,2825,0
20230725,180900,227613370,2825,2825,2825,2825,0
20230725,180800,227613370,2825,2825,2825,2825,4347
20230725,180700,227613370,2825,2825,2825,2825,0
20230725,180600,227613370,2825,2825,2825,2825,0
20230725,180500,227613370,2825,2825,2825,2825,0
20230725,180400,227613370,2825,2825,2825,2825,0
20230725,180300,227613370,2825,2825,2825,2825,0
20230725,180200,227613370,2825,2825,2825,2825,0
20230725,180100,227613370,2825,2825,2825,2825,0
20230725,180000,227613370,2825,2825,2825,2825,0
20230725,175900,227613370,2825,2825,2825,2825,0
20230725,175800,227613370,2825,2825,2825,2825,0
20230725,175700,227613370,2825,2825,2825,2825,0
20230725,175600,227613370,2825,2825,2825,2825,0
20230725,175500,227613370,2825,2825,2825,2825,0
20230725,175400,227613370,2825,2825,2825,2825,0
20230725,175300,227613370,2825,2825,2825,2825,0
20230725,175200,227613370,2825,2825,2825,2825,0
20230725,175100,227613370,2825,2825,2825,2825,0
20230725,175000,227613370,2825,2825,2825,2825,0
20230725,174900,227613370,2825,2825,2825,2825,0
20230725,174800,227613370,2825,2825,2825,2825,0
20230725,174700,227613370,2825,2825,2825,2825,0
20230725,174600,227613370,2825,2825,2825,2825,0
20230725,174500,227613370,2825,2825,2825,2825,0
20230725,174400,227613370,2825,2825,2825,2825,0
20230725,174300,227613370,2825,2825,2825,2825,0
20230725,174200,227613370,2825,2825,2825,2825,0
20230725,174100,227613370,2825,2825,2825,2825,0
20230725,174000,227613370,2825,2825,2825,2825,0
20230725,173900,227613370,2825,2825,2825,2825,0
20230725,173800,227613370,2825,2825,2825,2825,4347
20230725,173700,227613370,2825,2825,2825,2825,0
20230725,173600,227613370,2825,2825,2825,2825,0
20230725,173500,227613370,2825,2825,2825,2825,0
20230725,173400,227613370,2825,2825,2825,2825,0
20230725,173300,227613370,2825,2825,2825,2825,0
20230725,173200,227613370,2825,2825,2825,2825,0
20230725,173100,227613370,2825,2825,2825,2825,0
20230725,173000,227613370,2825,2825,2825,2825,0
20230725,172900,227613370,2825,2825,2825,2825,0
20230725,172800,227613370,2825,2825,2825,2825,0
20230725,172700,227613370,2825,2825,2825,2825,0
20230725,172600,227613370,2825,2825,2825,2825,0
20230725,172500,227613370,2825,2825,2825,2825,0
20230725,172400,227613370,2825,2825,2825,2825,0
20230725,172300,227613370,2825,2825,2825,2825,0
20230725,172200,227613370,2825,2825,2825,2825,0
20230725,172100,227613370,2825,2825,2825,2825,0
20230725,172000,227613370,2825,2825,2825,2825,0
20230725,171900,227613370,2825,2825,2825,2825,0
20230725,171800,227613370,2825,2825,2825,2825,0
20230725,171700,227613370,2825,2825,2825,2825,0
20230725,171600,227613370,2825,2825,2825,2825,0
20230725,171500,227613370,2825,2825,2825,2825,0
20230725,171400,227613370,2825,2825,2825,2825,0
20230725,171300,227613370,2825,2825,2825,2825,0
20230725,171200,227613370,2825,2825,2825,2825,0
20230725,171100,227613370,2825,2825,2825,2825,0
20230725,171000,227613370,2825,2825,2825,2825,0
20230725,170900,227613370,2825,2825,2825,2825,0
20230725,170800,227613370,2825,2825,2825,2825,4347
20230725,170700,227613370,2825,2825,2825,2825,0
20230725,170600,227613370,2825,2825,2825,2825,0
20230725,170500,227613370,2825,2825,2825,2825,0
20230725,170400,227613370,2825,2825,2825,2825,0
20230725,170300,227613370,2825,2825,2825,2825,0
20230725,170200,227613370,2825,2825,2825,2825,0
20230725,170100,227613370,2825,2825,2825,2825,0
20230725,170000,227613370,2825,2825,2825,2825,0
20230725,165900,227613370,2825,2825,2825,2825,0
20230725,165800,227613370,2825,2825,2825,2825,0
20230725,165700,227613370,2825,2825,2825,2825,0
20230725,165600,227613370,2825,2825,2825,2825,0
20230725,165500,227613370,2825,2825,2825,2825,0
20230725,165400,227613370,2825,2825,2825,2825,0
20230725,165300,227613370,2825,2825,2825,2825,0
20230725,165200,227613370,2825,2825,2825,2825,0
20230725,165100,227613370,2825,2825,2825,2825,0
20230725,165000,227613370,2825,2825,2825,2825,0
20230725,164900,227613370,2825,2825,2825,2825,0
20230725,164800,227613370,2825,2825,2825,2825,0
20230725,164700,227613370,2825,2825,2825,2825,0
20230725,164600,227613370,2825,2825,2825,2825,0
20230725,164500,227613370,2825,2825,2825,2825,0
20230725,164400,227613370,2825,2825,2825,2825,0
20230725,164300,227613370,2825,2825,2825,2825,0
20230725,164200,227613370,2825,2825,2825,2825,0
20230725,164100,227613370,2825,2825,2825,2825,0
20230725,164000,227613370,2825,2825,2825,2825,0
20230725,163900,227613370,2825,2825,2825,2825,0
20230725,163800,227613370,2825,2825,2825,2825,4347
20230725,163700,227613370,2825,2825,2825,2825,0
20230725,163600,227613370,2825,2825,2825,2825,0
20230725,163500,227613370,2825,2825,2825,2825,0
20230725,163400,227613370,2825,2825,2825,2825,0
20230725,163300,227613370,2825,2825,2825,2825,0
20230725,163200,227613370,2825,2825,2825,2825,0
20230725,163100,227613370,2825,2825,2825,2825,0
20230725,163000,227613370,2825,2825,2825,2825,0
20230725,162900,227613370,2825,2825,2825,2825,0
20230725,162800,227613370,2825,2825,2825,2825,0
20230725,162700,227613370,2825,2825,2825,2825,0
20230725,162600,227613370,2825,2825,2825,2825,0
20230725,162500,227613370,2825,2825,2825,2825,0
20230725,162400,227613370,2825,2825,2825,2825,0
20230725,162300,227613370,2825,2825,2825,2825,0
20230725,162200,227613370,2825,2825,2825,2825,0
20230725,162100,227613370,2825,2825,2825,2825,0
20230725,162000,227613370,2825,2825,2825,2825,0
20230725,161900,227613370,2825,2825,2825,2825,0
20230725,161800,227613370,2825,2825,2825,2825,0
20230725,161700,227613370,2825,2825,2825,2825,0
20230725,161600,227613370,2825,2825,2825,2825,0
20230725,161500,227613370,2825,2825,2825,2825,0
20230725,161400,227613370,2825,2825,2825,2825,0
20230725,161300,227613370,2825,2825,2825,2825,0
20230725,161200,227613370,2825,2825,2825,2825,0
20230725,161100,227613370,2825,2825,2825,2825,0
20230725,161000,227613370,2825,2825,2825,2825,0
20230725,160900,227613370,2825,2825,2825,2825,0
20230725,160800,227613370,2825,2825,2825,2825,4347
20230725,160700,227613370,2825,2825,2825,2825,0
20230725,160600,227613370,2825,2825,2825,2825,0
20230725,160500,227613370,2825,2825,2825,2825,0
20230725,160400,227613370,2825,2825,2825,2825,0
20230725,160300,227613370,2825,2825,2825,2825,0
20230725,160200,227613370,2825,2825,2825,2825,0
20230725,160100,227613370,2825,2825,2825,2825,0
20230725,160000,227613370,2825,2825,2825,2825,0
20230725,155900,227613370,2825,2825,2825,2825,0
20230725,155800,227613370,2825,2825,2825,2825,0
20230725,155700,227613370,2825,2825,2825,2825,0
20230725,155600,227613370,2825,2825,2825,2825,0
20230725,155500,227613370,2825,2825,2825,2825,0
20230725,155400,227613370,2825,2825,2825,2825,0
20230725,155300,227613370,2825,2825,2825,2825,0
20230725,155200,227613370,2825,2825,2825,2825,0
20230725,155100,227613370,2825,2825,2825,2825,0
20230725,155000,227613370,2825,2825,2825,2825,0
20230725,154900,227613370,2825,2825,2825,2825,0
20230725,154800,227613370,2825,2825,2825,2825,0
20230725,154700,227613370,2825,2825,2825,2825,0
20230725,154600,227613370,2825,2825,2825,2825,0
20230725,154500,227613370,2825,2825,2825,2825,0
20230725,154400,227613370,2825,2825,2825,2825,0
20230725,154300,227613370,2825,2825,2825,2825,0
20230725,154200,227613370,2825,2825,2825,2825,0
20230725,154100,227613370,2825,2825,2825,2825,0
20230725,154000,227613370,2825,2825,2825,2825,0
20230725,153900,227613370,2825,2825,2825,2825,0
20230725,153800,227613370,2825,2825,2825,2825,4347
20230725,153700,227613370,2825,2825,2825,2825,0
20230725,153600,227613370,2825,2825,2825,2825,0
20230725,153500,227613370,2825,2825,2825,2825,0
20230725,153400,227613370,2825,2825,2825,2825,0
20230725,153300,227613370,2825,2825,2825,2825,0
20230725,153200,227613370,2825,2825,2825,2825,0
20230725,153100,227613370,2825,2825,2825,2825,0
20230725,153000,227613370,2825,2825,2825,2825,4347
20230725,152900,215333095,2840,2840,2840,2840,0
20230725,152800,215333095,2840,2840,2840,2840,0
20230725,152700,215333095,2840,2840,2840,2840,0
20230725,152600,215333095,2840,2840,2840,2840,0
20230725,152500,215333095,2840,2840,2840,2840,0
20230725,152400,215333095,2840,2840,2840,2840,0
20230725,152300,215333095,2840,2840,2840,2840,0
20230725,152200,215333095,2840,2840,2840,2840,0
20230725,152100,215333095,2840,2840,2840,2840,0
20230725,152000,215333095,2840,2840,2840,2840,0
20230725,151900,215333095,2840,2835,2840,2835,113
20230725,151800,215012235,2845,2845,2845,2845,0
20230725,151700,215012235,2845,2845,2845,2845,1
20230725,151600,215009390,2835,2835,2835,2835,127
20230725,151500,214649345,2835,2835,2835,2835,533
20230725,151400,213138290,2835,2850,2850,2835,1033
20230725,151300,210205255,2850,2850,2850,2850,12
20230725,151200,210171055,2850,2850,2850,2850,0
20230725,151100,210171055,2850,2855,2855,2850,710
20230725,151000,208147505,2840,2840,2840,2840,0
20230725,150900,208147505,2840,2840,2840,2840,0
20230725,150800,208147505,2840,2840,2840,2840,955
20230725,150700,205435305,2855,2855,2855,2855,0
20230725,150600,205435305,2855,2855,2855,2855,10
20230725,150500,205406755,2840,2845,2845,2840,170
20230725,150400,204923945,2850,2850,2850,2850,500
20230725,150300,203498945,2840,2840,2840,2840,0
20230725,150200,203498945,2840,2845,2845,2840,105
20230725,150100,203200695,2840,2840,2840,2840,0
20230725,150000,203200695,2840,2840,2840,2840,0
20230725,145900,203200695,2840,2840,2840,2840,0
20230725,145800,203200695,2840,2840,2840,2840,0
20230725,145700,203200695,2840,2840,2840,2840,0
20230725,145600,203200695,2840,2840,2840,2840,0
20230725,145500,203200695,2840,2840,2840,2840,300
20230725,145400,202348695,2850,2845,2850,2845,500
20230725,145300,200926170,2840,2845,2845,2840,503
20230725,145200,199495150,2840,2845,2845,2840,13
20230725,145100,199458180,2840,2840,2840,2840,22
20230725,145000,199395700,2845,2845,2845,2845,0
20230725,144900,199395700,2845,2845,2845,2845,162
20230725,144800,198934810,2845,2845,2845,2845,0
20230725,144700,198934810,2845,2845,2845,2845,91
20230725,144600,198675915,2850,2850,2850,2850,1
20230725,144500,198673065,2850,2850,2850,2850,100
20230725,144400,198388065,2850,2850,2850,2850,20
20230725,144300,198331065,2850,2850,2850,2850,0
20230725,144200,198331065,2850,2850,2850,2850,8333
20230725,144100,174582015,2850,2850,2850,2850,0
20230725,144000,174582015,2850,2850,2850,2850,5
20230725,143900,174567765,2855,2855,2855,2855,15
20230725,143800,174524940,2855,2860,2860,2855,362
20230725,143700,173491420,2860,2860,2860,2860,1
20230725,143600,173488560,2860,2860,2860,2860,5
20230725,143500,173474260,2865,2865,2865,2865,0
20230725,143400,173474260,2865,2870,2870,2865,12
20230725,143300,173439855,2865,2865,2865,2865,193
20230725,143200,172886910,2865,2865,2865,2865,42
20230725,143100,172766580,2850,2850,2850,2850,0
20230725,143000,172766580,2850,2850,2850,2850,0
20230725,142900,172766580,2850,2850,2850,2850,0
20230725,142800,172766580,2850,2850,2850,2850,1
20230725,142700,172763730,2850,2850,2850,2850,100
20230725,142600,172478730,2850,2850,2850,2850,0
20230725,142500,172478730,2850,2860,2860,2850,550
20230725,142400,170911200,2865,2865,2865,2865,0
20230725,142300,170911200,2865,2865,2865,2865,0
20230725,142200,170911200,2865,2865,2865,2865,0
20230725,142100,170911200,2865,2865,2865,2865,6
20230725,142000,170894010,2865,2865,2865,2865,10
20230725,141900,170865360,2865,2865,2865,2865,10
20230725,141800,170836710,2865,2865,2865,2865,10
20230725,141700,170808060,2865,2865,2865,2865,0
20230725,141600,170808060,2865,2860,2865,2860,105
20230725,141500,170507475,2865,2865,2865,2865,0
20230725,141400,170507475,2865,2865,2865,2865,0
20230725,141300,170507475,2865,2865,2865,2865,2
20230725,141200,170501745,2860,2860,2860,2860,0
20230725,141100,170501745,2860,2860,2860,2860,70
20230725,141000,170301545,2860,2860,2860,2860,23
20230725,140900,170235765,2860,2860,2860,2860,1
20230725,140800,170232905,2855,2855,2855,2855,0
20230725,140700,170232905,2855,2855,2855,2855,0
20230725,140600,170232905,2855,2855,2855,2855,2
20230725,140500,170227195,2850,2850,2850,2850,0
20230725,140400,170227195,2850,2850,2850,2850,0
20230725,140300,170227195,2850,2850,2850,2850,0
20230725,140200,170227195,2850,2855,2855,2850,2400
20230725,140100,163376705,2860,2860,2860,2860,1092
20230725,140000,160253585,2860,2860,2860,2860,2000
20230725,135900,154533585,2865,2865,2865,2865,71
20230725,135800,154330170,2865,2865,2865,2865,0
20230725,135700,154330170,2865,2865,2865,2865,600
20230725,135600,152611170,2870,2870,2870,2870,0
20230725,135500,152611170,2870,2870,2870,2870,0
20230725,135400,152611170,2870,2870,2870,2870,18
20230725,135300,152559510,2870,2870,2870,2870,1
20230725,135200,152556640,2865,2865,2865,2865,0
20230725,135100,152556640,2865,2865,2865,2865,0
20230725,135000,152556640,2865,2865,2865,2865,107
20230725,134900,152250085,2865,2865,2865,2865,1
20230725,134800,152247220,2860,2860,2860,2860,0
20230725,134700,152247220,2860,2860,2860,2860,0
20230725,134600,152247220,2860,2860,2860,2860,0
20230725,134500,152247220,2860,2865,2865,2860,100
20230725,134400,151960770,2860,2860,2860,2860,0
20230725,134300,151960770,2860,2860,2860,2860,0
20230725,134200,151960770,2860,2860,2860,2860,0
20230725,134100,151960770,2860,2860,2860,2860,0
20230725,134000,151960770,2860,2860,2860,2860,2
20230725,133900,151955050,2875,2875,2875,2875,349
20230725,133800,150951675,2860,2865,2865,2860,22
20230725,133700,150888705,2865,2865,2865,2865,70
20230725,133600,150688155,2865,2865,2865,2865,321
20230725,133500,149768490,2860,2865,2865,2860,245
20230725,133400,149067735,2860,2860,2860,2860,0
20230725,133300,149067735,2860,2860,2860,2860,0
20230725,133200,149067735,2860,2860,2860,2860,0
20230725,133100,149067735,2860,2860,2860,2860,0
20230725,133000,149067735,2860,2860,2860,2860,0
20230725,132900,149067735,2860,2860,2860,2860,0
20230725,132800,149067735,2860,2860,2860,2860,0
20230725,132700,149067735,2860,2860,2860,2860,0
20230725,132600,149067735,2860,2860,2860,2860,0
20230725,132500,149067735,2860,2860,2860,2860,0
20230725,132400,149067735,2860,2860,2860,2860,0
20230725,132300,149067735,2860,2860,2860,2860,0
20230725,132200,149067735,2860,2875,2875,2860,2
20230725,132100,149062000,2860,2860,2860,2860,0
20230725,132000,149062000,2860,2860,2860,2860,0
20230725,131900,149062000,2860,2860,2860,2860,500
20230725,131800,147632000,2875,2875,2875,2875,1
20230725,131700,147629125,2860,2860,2860,2860,0
20230725,131600,147629125,2860,2870,2870,2860,235
20230725,131500,146955055,2870,2870,2870,2870,0
20230725,131400,146955055,2870,2870,2870,2870,0
20230725,131300,146955055,2870,2870,2870,2870,0
20230725,131200,146955055,2870,2870,2870,2870,0
20230725,131100,146955055,2870,2870,2870,2870,50
20230725,131000,146811555,2870,2870,2870,2870,0
20230725,130900,146811555,2870,2870,2870,2870,0
20230725,130800,146811555,2870,2870,2870,2870,0
20230725,130700,146811555,2870,2870,2870,2870,0
20230725,130600,146811555,2870,2870,2870,2870,0
20230725,130500,146811555,2870,2870,2870,2870,0
20230725,130400,146811555,2870,2870,2870,2870,0
20230725,130300,146811555,2870,2870,2870,2870,165
20230725,130200,146338005,2870,2860,2870,2860,2
20230725,130100,146332275,2860,2865,2865,2860,241
20230725,130000,145641885,2870,2870,2870,2870,2
20230725,125900,145636145,2865,2865,2865,2865,0
20230725,125800,145636145,2865,2865,2865,2865,0
20230725,125700,145636145,2865,2865,2865,2865,0
20230725,125600,145636145,2865,2865,2865,2865,1
20230725,125500,145633280,2870,2870,2870,2870,0
20230725,125400,145633280,2870,2870,2870,2870,0
20230725,125300,145633280,2870,2870,2870,2870,0
20230725,125200,145633280,2870,2870,2870,2870,13
20230725,125100,145595970,2870,2870,2870,2870,409
20230725,125000,144422140,2865,2870,2870,2865,817
20230725,124900,142081385,2860,2860,2860,2860,200
20230725,124800,141509385,2860,2860,2860,2860,50
20230725,124700,141366385,2865,2865,2865,2865,0
20230725,124600,141366385,2865,2865,2865,2865,4898
20230725,124500,127333615,2865,2865,2865,2865,95
20230725,124400,127061440,2870,2870,2870,2870,0
20230725,124300,127061440,2870,2870,2870,2870,0
20230725,124200,127061440,2870,2870,2870,2870,20
20230725,124100,127004040,2870,2870,2870,2870,0
20230725,124000,127004040,2870,2870,2870,2870,2275
20230725,123900,120474790,2875,2875,2875,2875,15
20230725,123800,120431665,2875,2875,2875,2875,0
20230725,123700,120431665,2875,2875,2875,2875,0
20230725,123600,120431665,2875,2875,2875,2875,0
20230725,123500,120431665,2875,2875,2875,2875,0
20230725,123400,120431665,2875,2875,2875,2875,0
20230725,123300,120431665,2875,2875,2875,2875,0
20230725,123200,120431665,2875,2875,2875,2875,0
20230725,123100,120431665,2875,2875,2875,2875,0
20230725,123000,120431665,2875,2875,2875,2875,0
20230725,122900,120431665,2875,2875,2875,2875,100
20230725,122800,120144165,2885,2885,2885,2885,0
20230725,122700,120144165,2885,2885,2885,2885,0
20230725,122600,120144165,2885,2885,2885,2885,0
20230725,122500,120144165,2885,2885,2885,2885,0
20230725,122400,120144165,2885,2885,2885,2885,0
20230725,122300,120144165,2885,2885,2885,2885,0
20230725,122200,120144165,2885,2885,2885,2885,92
20230725,122100,119878745,2885,2885,2885,2885,0
20230725,122000,119878745,2885,2885,2885,2885,408
20230725,121900,118701665,2880,2880,2880,2880,398
20230725,121800,117555425,2880,2880,2880,2880,200
20230725,121700,116979425,2880,2880,2880,2880,0
20230725,121600,116979425,2880,2880,2880,2880,10
20230725,121500,116950625,2880,2880,2880,2880,0
20230725,121400,116950625,2880,2880,2880,2880,0
20230725,121300,116950625,2880,2880,2880,2880,1000
20230725,121200,114070625,2880,2880,2880,2880,0
20230725,121100,114070625,2880,2875,2880,2875,114
20230725,121000,113742870,2875,2870,2875,2870,83
20230725,120900,113504550,2870,2870,2870,2870,0
20230725,120800,113504550,2870,2870,2870,2870,0
20230725,120700,113504550,2870,2870,2870,2870,42
20230725,120600,113384010,2870,2870,2870,2870,0
20230725,120500,113384010,2870,2870,2870,2870,0
20230725,120400,113384010,2870,2870,2870,2870,8
20230725,120300,113361050,2870,2870,2870,2870,1
20230725,120200,113358180,2870,2870,2870,2870,1
20230725,120100,113355310,2870,2870,2870,2870,0
20230725,120000,113355310,2870,2870,2870,2870,3
20230725,115900,113346700,2870,2870,2870,2870,671
20230725,115800,111420930,2875,2875,2875,2875,0
20230725,115700,111420930,2875,2875,2875,2875,0
20230725,115600,111420930,2875,2875,2875,2875,107
20230725,115500,111113305,2870,2870,2870,2870,0
20230725,115400,111113305,2870,2870,2870,2870,0
20230725,115300,111113305,2870,2870,2870,2870,0
20230725,115200,111113305,2870,2870,2870,2870,0
20230725,115100,111113305,2870,2870,2870,2870,59
20230725,115000,110943975,2870,2870,2870,2870,350
20230725,114900,109939475,2870,2870,2870,2870,510
20230725,114800,108475775,2870,2865,2870,2865,120
20230725,114700,108131875,2865,2865,2865,2865,25
20230725,114600,108060250,2865,2865,2865,2865,0
20230725,114500,108060250,2865,2865,2865,2865,400
20230725,114400,106914250,2870,2870,2870,2870,0
20230725,114300,106914250,2870,2870,2870,2870,3
20230725,114200,106905640,2865,2865,2865,2865,621
20230725,114100,105126475,2870,2870,2870,2870,0
20230725,114000,105126475,2870,2870,2870,2870,200
20230725,113900,104552475,2870,2870,2870,2870,0
20230725,113800,104552475,2870,2870,2870,2870,0
20230725,113700,104552475,2870,2870,2870,2870,0
20230725,113600,104552475,2870,2870,2870,2870,0
20230725,113500,104552475,2870,2870,2870,2870,3
20230725,113400,104543865,2870,2870,2870,2870,2
20230725,113300,104538125,2870,2870,2870,2870,1
20230725,113200,104535255,2870,2870,2870,2870,1
20230725,113100,104532385,2870,2870,2870,2870,0
20230725,113000,104532385,2870,2870,2870,2870,30
20230725,112900,104446285,2870,2870,2870,2870,0
20230725,112800,104446285,2870,2870,2870,2870,0
20230725,112700,104446285,2870,2870,2870,2870,240
20230725,112600,103757485,2870,2870,2870,2870,270
20230725,112500,102982585,2870,2870,2870,2870,9
20230725,112400,102956755,2865,2865,2865,2865,0
20230725,112300,102956755,2865,2865,2865,2865,0
20230725,112200,102956755,2865,2865,2865,2865,0
20230725,112100,102956755,2865,2865,2865,2865,89
20230725,112000,102701770,2865,2865,2865,2865,0
20230725,111900,102701770,2865,2865,2865,2865,0
20230725,111800,102701770,2865,2870,2870,2865,3000
20230725,111700,94098910,2875,2875,2875,2875,0
20230725,111600,94098910,2875,2875,2875,2875,0
20230725,111500,94098910,2875,2875,2875,2875,100
20230725,111400,93811410,2875,2875,2875,2875,0
20230725,111300,93811410,2875,2875,2875,2875,0
20230725,111200,93811410,2875,2875,2875,2875,0
20230725,111100,93811410,2875,2875,2875,2875,0
20230725,111000,93811410,2875,2875,2875,2875,49
20230725,110900,93670535,2875,2875,2875,2875,100
20230725,110800,93383035,2875,2875,2875,2875,744
20230725,110700,91244035,2880,2880,2880,2880,0
20230725,110600,91244035,2880,2880,2880,2880,0
20230725,110500,91244035,2880,2880,2880,2880,0
20230725,110400,91244035,2880,2880,2880,2880,0
20230725,110300,91244035,2880,2880,2880,2880,0
20230725,110200,91244035,2880,2880,2880,2880,34
20230725,110100,91146115,2870,2870,2870,2870,0
20230725,110000,91146115,2870,2870,2870,2870,0
20230725,105900,91146115,2870,2870,2870,2870,505
20230725,105800,89696765,2870,2875,2875,2870,291
20230725,105700,88861455,2875,2875,2875,2875,89
20230725,105600,88605580,2875,2875,2875,2875,0
20230725,105500,88605580,2875,2875,2875,2875,0
20230725,105400,88605580,2875,2875,2875,2875,93
20230725,105300,88338205,2870,2870,2870,2870,97
20230725,105200,88059815,2865,2865,2865,2865,0
20230725,105100,88059815,2865,2865,2865,2865,0
20230725,105000,88059815,2865,2865,2865,2865,0
20230725,104900,88059815,2865,2865,2865,2865,0
20230725,104800,88059815,2865,2865,2865,2865,10
20230725,104700,88031165,2865,2865,2865,2865,0
20230725,104600,88031165,2865,2865,2865,2865,44
20230725,104500,87905105,2870,2870,2870,2870,1076
20230725,104400,84816985,2870,2870,2870,2870,73
20230725,104300,84607475,2870,2870,2870,2870,300
20230725,104200,83746475,2870,2870,2870,2870,0
20230725,104100,83746475,2870,2870,2870,2865,1057
20230725,104000,80714145,2880,2880,2880,2880,259
20230725,103900,79968225,2875,2875,2875,2875,0
20230725,103800,79968225,2875,2875,2875,2875,93
20230725,103700,79700850,2875,2875,2875,2875,0
20230725,103600,79700850,2875,2875,2875,2875,0
20230725,103500,79700850,2875,2875,2875,2875,0
20230725,103400,79700850,2875,2875,2875,2875,0
20230725,103300,79700850,2875,2875,2875,2875,0
20230725,103200,79700850,2875,2885,2885,2875,167
20230725,103100,79219725,2870,2870,2870,2870,0
20230725,103000,79219725,2870,2875,2875,2870,1637
20230725,102900,74521035,2885,2885,2885,2885,0
20230725,102800,74521035,2885,2885,2885,2885,1
20230725,102700,74518150,2870,2870,2870,2870,500
20230725,102600,73083150,2870,2870,2870,2870,1
20230725,102500,73080280,2885,2885,2885,2885,101
20230725,102400,72788895,2885,2885,2885,2885,0
20230725,102300,72788895,2885,2885,2885,2885,0
20230725,102200,72788895,2885,2875,2885,2875,12
20230725,102100,72754325,2875,2875,2875,2875,120
20230725,102000,72409325,2880,2885,2885,2880,1018
20230725,101900,69475725,2890,2890,2890,2890,0
20230725,101800,69475725,2890,2890,2890,2890,0
20230725,101700,69475725,2890,2895,2895,2890,2697
20230725,101600,61676160,2895,2895,2895,2895,0
20230725,101500,61676160,2895,2895,2895,2895,500
20230725,101400,60228660,2900,2905,2905,2900,437
20230725,101300,58961335,2900,2900,2900,2900,0
20230725,101200,58961335,2900,2900,2900,2900,0
20230725,101100,58961335,2900,2900,2900,2900,0
20230725,101000,58961335,2900,2900,2900,2900,0
20230725,100900,58961335,2900,2905,2905,2900,1840
20230725,100800,53625330,2900,2900,2900,2900,1700
20230725,100700,48695330,2900,2900,2900,2900,50
20230725,100600,48550330,2900,2900,2900,2900,1000
20230725,100500,45650330,2900,2900,2900,2900,200
20230725,100400,45070330,2900,2900,2900,2900,0
20230725,100300,45070330,2900,2905,2905,2900,495
20230725,100200,43634825,2905,2905,2905,2905,5
20230725,100100,43620300,2905,2905,2905,2905,0
20230725,100000,43620300,2905,2905,2905,2905,200
20230725,095900,43039300,2905,2905,2905,2905,0
20230725,095800,43039300,2905,2905,2905,2905,0
20230725,095700,43039300,2905,2905,2905,2905,201
20230725,095600,42455395,2905,2905,2905,2905,0
20230725,095500,42455395,2905,2905,2905,2905,200
20230725,095400,41874395,2905,2905,2905,2905,0
20230725,095300,41874395,2905,2905,2905,2905,0
20230725,095200,41874395,2905,2905,2905,2905,52
20230725,095100,41723335,2900,2900,2900,2900,0
20230725,095000,41723335,2900,2905,2905,2900,820
20230725,094900,39343765,2905,2905,2905,2905,101
20230725,094800,39050360,2905,2905,2905,2905,0
20230725,094700,39050360,2905,2905,2905,2905,0
20230725,094600,39050360,2905,2905,2905,2905,1
20230725,094500,39047455,2905,2905,2905,2905,0
20230725,094400,39047455,2905,2905,2905,2905,0
20230725,094300,39047455,2905,2905,2905,2905,0
20230725,094200,39047455,2905,2905,2905,2905,520
20230725,094100,37536855,2905,2905,2905,2905,0
20230725,094000,37536855,2905,2905,2905,2905,700
20230725,093900,35503355,2905,2915,2915,2905,2976
20230725,093800,26857825,2910,2910,2910,2910,0
20230725,093700,26857825,2910,2910,2910,2910,52
20230725,093600,26706505,2910,2910,2910,2910,0
20230725,093500,26706505,2910,2910,2910,2910,380
20230725,093400,25600705,2905,2905,2905,2905,0
20230725,093300,25600705,2905,2905,2905,2905,0
20230725,093200,25600705,2905,2905,2905,2905,210
20230725,093100,24990655,2910,2910,2910,2910,0
20230725,093000,24990655,2910,2910,2910,2910,0
20230725,092900,24990655,2910,2910,2910,2910,0
20230725,092800,24990655,2910,2910,2910,2910,20
20230725,092700,24932455,2910,2910,2910,2910,188
20230725,092600,24385375,2910,2910,2910,2910,0
20230725,092500,24385375,2910,2910,2910,2910,0
20230725,092400,24385375,2910,2910,2910,2910,200
20230725,092300,23803375,2905,2905,2905,2905,50
20230725,092200,23658125,2905,2905,2905,2905,500
20230725,092100,22205625,2905,2905,2905,2905,0
20230725,092000,22205625,2905,2905,2905,2905,172
20230725,091900,21705965,2905,2905,2905,2905,329
20230725,091800,20750220,2905,2905,2905,2905,1191
20230725,091700,17290365,2905,2905,2905,2905,0
20230725,091600,17290365,2905,2905,2905,2905,0
20230725,091500,17290365,2905,2905,2905,2905,0
20230725,091400,17290365,2905,2905,2905,2905,405
20230725,091300,16113840,2905,2905,2905,2905,0
20230725,091200,16113840,2905,2905,2905,2905,0
20230725,091100,16113840,2905,2905,2905,2900,906
20230725,091000,13483930,2905,2910,2910,2905,251
20230725,090900,12753715,2915,2915,2915,2915,731
20230725,090800,10622850,2920,2920,2920,2920,236
20230725,090700,9933730,2920,2920,2920,2920,64
20230725,090600,9746850,2920,2920,2920,2920,0
20230725,090500,9746850,2920,2925,2925,2920,1303
20230725,090400,5936015,2925,2925,2925,2925,0
20230725,090300,5936015,2925,2940,2940,2925,423
20230725,090200,4698120,2940,2940,2940,2940,0
20230725,090100,4698120,2940,2940,2940,2940,0
20230725,090000,4698120,2940,2940,2940,2940,1598