KissMeData/089150/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194300,198886270,2860,2860,2860,2860,3795
20230725,194200,198886270,2860,2860,2860,2860,0
20230725,194100,198886270,2860,2860,2860,2860,0
20230725,194000,198886270,2860,2860,2860,2860,0
20230725,193900,198886270,2860,2860,2860,2860,0
20230725,193800,198886270,2860,2860,2860,2860,0
20230725,193700,198886270,2860,2860,2860,2860,0
20230725,193600,198886270,2860,2860,2860,2860,0
20230725,193500,198886270,2860,2860,2860,2860,0
20230725,193400,198886270,2860,2860,2860,2860,0
20230725,193300,198886270,2860,2860,2860,2860,0
20230725,193200,198886270,2860,2860,2860,2860,0
20230725,193100,198886270,2860,2860,2860,2860,0
20230725,193000,198886270,2860,2860,2860,2860,0
20230725,192900,198886270,2860,2860,2860,2860,0
20230725,192800,198886270,2860,2860,2860,2860,0
20230725,192700,198886270,2860,2860,2860,2860,0
20230725,192600,198886270,2860,2860,2860,2860,0
20230725,192500,198886270,2860,2860,2860,2860,0
20230725,192400,198886270,2860,2860,2860,2860,0
20230725,192300,198886270,2860,2860,2860,2860,0
20230725,192200,198886270,2860,2860,2860,2860,0
20230725,192100,198886270,2860,2860,2860,2860,0
20230725,192000,198886270,2860,2860,2860,2860,0
20230725,191900,198886270,2860,2860,2860,2860,0
20230725,191800,198886270,2860,2860,2860,2860,0
20230725,191700,198886270,2860,2860,2860,2860,0
20230725,191600,198886270,2860,2860,2860,2860,0
20230725,191500,198886270,2860,2860,2860,2860,0
20230725,191400,198886270,2860,2860,2860,2860,0
20230725,191300,198886270,2860,2860,2860,2860,3795
20230725,191200,198886270,2860,2860,2860,2860,0
20230725,191100,198886270,2860,2860,2860,2860,0
20230725,191000,198886270,2860,2860,2860,2860,0
20230725,190900,198886270,2860,2860,2860,2860,0
20230725,190800,198886270,2860,2860,2860,2860,0
20230725,190700,198886270,2860,2860,2860,2860,0
20230725,190600,198886270,2860,2860,2860,2860,0
20230725,190500,198886270,2860,2860,2860,2860,0
20230725,190400,198886270,2860,2860,2860,2860,0
20230725,190300,198886270,2860,2860,2860,2860,0
20230725,190200,198886270,2860,2860,2860,2860,0
20230725,190100,198886270,2860,2860,2860,2860,0
20230725,190000,198886270,2860,2860,2860,2860,0
20230725,185900,198886270,2860,2860,2860,2860,0
20230725,185800,198886270,2860,2860,2860,2860,0
20230725,185700,198886270,2860,2860,2860,2860,0
20230725,185600,198886270,2860,2860,2860,2860,0
20230725,185500,198886270,2860,2860,2860,2860,0
20230725,185400,198886270,2860,2860,2860,2860,0
20230725,185300,198886270,2860,2860,2860,2860,0
20230725,185200,198886270,2860,2860,2860,2860,0
20230725,185100,198886270,2860,2860,2860,2860,0
20230725,185000,198886270,2860,2860,2860,2860,0
20230725,184900,198886270,2860,2860,2860,2860,0
20230725,184800,198886270,2860,2860,2860,2860,0
20230725,184700,198886270,2860,2860,2860,2860,0
20230725,184600,198886270,2860,2860,2860,2860,0
20230725,184500,198886270,2860,2860,2860,2860,0
20230725,184400,198886270,2860,2860,2860,2860,0
20230725,184300,198886270,2860,2860,2860,2860,3795
20230725,184200,198886270,2860,2860,2860,2860,0
20230725,184100,198886270,2860,2860,2860,2860,0
20230725,184000,198886270,2860,2860,2860,2860,0
20230725,183900,198886270,2860,2860,2860,2860,0
20230725,183800,198886270,2860,2860,2860,2860,0
20230725,183700,198886270,2860,2860,2860,2860,0
20230725,183600,198886270,2860,2860,2860,2860,0
20230725,183500,198886270,2860,2860,2860,2860,0
20230725,183400,198886270,2860,2860,2860,2860,0
20230725,183300,198886270,2860,2860,2860,2860,0
20230725,183200,198886270,2860,2860,2860,2860,0
20230725,183100,198886270,2860,2860,2860,2860,0
20230725,183000,198886270,2860,2860,2860,2860,0
20230725,182900,198886270,2860,2860,2860,2860,0
20230725,182800,198886270,2860,2860,2860,2860,0
20230725,182700,198886270,2860,2860,2860,2860,0
20230725,182600,198886270,2860,2860,2860,2860,0
20230725,182500,198886270,2860,2860,2860,2860,0
20230725,182400,198886270,2860,2860,2860,2860,0
20230725,182300,198886270,2860,2860,2860,2860,0
20230725,182200,198886270,2860,2860,2860,2860,0
20230725,182100,198886270,2860,2860,2860,2860,0
20230725,182000,198886270,2860,2860,2860,2860,0
20230725,181900,198886270,2860,2860,2860,2860,0
20230725,181800,198886270,2860,2860,2860,2860,0
20230725,181700,198886270,2860,2860,2860,2860,0
20230725,181600,198886270,2860,2860,2860,2860,0
20230725,181500,198886270,2860,2860,2860,2860,0
20230725,181400,198886270,2860,2860,2860,2860,0
20230725,181300,198886270,2860,2860,2860,2860,3795
20230725,181200,198886270,2860,2860,2860,2860,0
20230725,181100,198886270,2860,2860,2860,2860,0
20230725,181000,198886270,2860,2860,2860,2860,0
20230725,180900,198886270,2860,2860,2860,2860,0
20230725,180800,198886270,2860,2860,2860,2860,0
20230725,180700,198886270,2860,2860,2860,2860,0
20230725,180600,198886270,2860,2860,2860,2860,0
20230725,180500,198886270,2860,2860,2860,2860,0
20230725,180400,198886270,2860,2860,2860,2860,0
20230725,180300,198886270,2860,2860,2860,2860,0
20230725,180200,198886270,2860,2860,2860,2860,0
20230725,180100,198886270,2860,2860,2860,2860,0
20230725,180000,198886270,2860,2860,2860,2860,0
20230725,175900,198886270,2860,2860,2860,2860,0
20230725,175800,198886270,2860,2860,2860,2860,0
20230725,175700,198886270,2860,2860,2860,2860,0
20230725,175600,198886270,2860,2860,2860,2860,0
20230725,175500,198886270,2860,2860,2860,2860,0
20230725,175400,198886270,2860,2860,2860,2860,0
20230725,175300,198886270,2860,2860,2860,2860,0
20230725,175200,198886270,2860,2860,2860,2860,0
20230725,175100,198886270,2860,2860,2860,2860,0
20230725,175000,198886270,2860,2860,2860,2860,0
20230725,174900,198886270,2860,2860,2860,2860,0
20230725,174800,198886270,2860,2860,2860,2860,0
20230725,174700,198886270,2860,2860,2860,2860,0
20230725,174600,198886270,2860,2860,2860,2860,0
20230725,174500,198886270,2860,2860,2860,2860,0
20230725,174400,198886270,2860,2860,2860,2860,0
20230725,174300,198886270,2860,2860,2860,2860,3795
20230725,174200,198886270,2860,2860,2860,2860,0
20230725,174100,198886270,2860,2860,2860,2860,0
20230725,174000,198886270,2860,2860,2860,2860,0
20230725,173900,198886270,2860,2860,2860,2860,0
20230725,173800,198886270,2860,2860,2860,2860,0
20230725,173700,198886270,2860,2860,2860,2860,0
20230725,173600,198886270,2860,2860,2860,2860,0
20230725,173500,198886270,2860,2860,2860,2860,0
20230725,173400,198886270,2860,2860,2860,2860,0
20230725,173300,198886270,2860,2860,2860,2860,0
20230725,173200,198886270,2860,2860,2860,2860,0
20230725,173100,198886270,2860,2860,2860,2860,0
20230725,173000,198886270,2860,2860,2860,2860,0
20230725,172900,198886270,2860,2860,2860,2860,0
20230725,172800,198886270,2860,2860,2860,2860,0
20230725,172700,198886270,2860,2860,2860,2860,0
20230725,172600,198886270,2860,2860,2860,2860,0
20230725,172500,198886270,2860,2860,2860,2860,0
20230725,172400,198886270,2860,2860,2860,2860,0
20230725,172300,198886270,2860,2860,2860,2860,0
20230725,172200,198886270,2860,2860,2860,2860,0
20230725,172100,198886270,2860,2860,2860,2860,0
20230725,172000,198886270,2860,2860,2860,2860,0
20230725,171900,198886270,2860,2860,2860,2860,0
20230725,171800,198886270,2860,2860,2860,2860,0
20230725,171700,198886270,2860,2860,2860,2860,0
20230725,171600,198886270,2860,2860,2860,2860,0
20230725,171500,198886270,2860,2860,2860,2860,0
20230725,171400,198886270,2860,2860,2860,2860,0
20230725,171300,198886270,2860,2860,2860,2860,3795
20230725,171200,198886270,2860,2860,2860,2860,0
20230725,171100,198886270,2860,2860,2860,2860,0
20230725,171000,198886270,2860,2860,2860,2860,0
20230725,170900,198886270,2860,2860,2860,2860,0
20230725,170800,198886270,2860,2860,2860,2860,0
20230725,170700,198886270,2860,2860,2860,2860,0
20230725,170600,198886270,2860,2860,2860,2860,0
20230725,170500,198886270,2860,2860,2860,2860,0
20230725,170400,198886270,2860,2860,2860,2860,0
20230725,170300,198886270,2860,2860,2860,2860,0
20230725,170200,198886270,2860,2860,2860,2860,0
20230725,170100,198886270,2860,2860,2860,2860,0
20230725,170000,198886270,2860,2860,2860,2860,0
20230725,165900,198886270,2860,2860,2860,2860,0
20230725,165800,198886270,2860,2860,2860,2860,0
20230725,165700,198886270,2860,2860,2860,2860,0
20230725,165600,198886270,2860,2860,2860,2860,0
20230725,165500,198886270,2860,2860,2860,2860,0
20230725,165400,198886270,2860,2860,2860,2860,0
20230725,165300,198886270,2860,2860,2860,2860,0
20230725,165200,198886270,2860,2860,2860,2860,0
20230725,165100,198886270,2860,2860,2860,2860,0
20230725,165000,198886270,2860,2860,2860,2860,0
20230725,164900,198886270,2860,2860,2860,2860,0
20230725,164800,198886270,2860,2860,2860,2860,0
20230725,164700,198886270,2860,2860,2860,2860,0
20230725,164600,198886270,2860,2860,2860,2860,0
20230725,164500,198886270,2860,2860,2860,2860,0
20230725,164400,198886270,2860,2860,2860,2860,0
20230725,164300,198886270,2860,2860,2860,2860,3795
20230725,164200,198886270,2860,2860,2860,2860,0
20230725,164100,198886270,2860,2860,2860,2860,0
20230725,164000,198886270,2860,2860,2860,2860,0
20230725,163900,198886270,2860,2860,2860,2860,0
20230725,163800,198886270,2860,2860,2860,2860,0
20230725,163700,198886270,2860,2860,2860,2860,0
20230725,163600,198886270,2860,2860,2860,2860,0
20230725,163500,198886270,2860,2860,2860,2860,0
20230725,163400,198886270,2860,2860,2860,2860,0
20230725,163300,198886270,2860,2860,2860,2860,0
20230725,163200,198886270,2860,2860,2860,2860,0
20230725,163100,198886270,2860,2860,2860,2860,0
20230725,163000,198886270,2860,2860,2860,2860,0
20230725,162900,198886270,2860,2860,2860,2860,0
20230725,162800,198886270,2860,2860,2860,2860,0
20230725,162700,198886270,2860,2860,2860,2860,0
20230725,162600,198886270,2860,2860,2860,2860,0
20230725,162500,198886270,2860,2860,2860,2860,0
20230725,162400,198886270,2860,2860,2860,2860,0
20230725,162300,198886270,2860,2860,2860,2860,0
20230725,162200,198886270,2860,2860,2860,2860,0
20230725,162100,198886270,2860,2860,2860,2860,0
20230725,162000,198886270,2860,2860,2860,2860,0
20230725,161900,198886270,2860,2860,2860,2860,0
20230725,161800,198886270,2860,2860,2860,2860,0
20230725,161700,198886270,2860,2860,2860,2860,0
20230725,161600,198886270,2860,2860,2860,2860,0
20230725,161500,198886270,2860,2860,2860,2860,0
20230725,161400,198886270,2860,2860,2860,2860,0
20230725,161300,198886270,2860,2860,2860,2860,3795
20230725,161200,198886270,2860,2860,2860,2860,0
20230725,161100,198886270,2860,2860,2860,2860,0
20230725,161000,198886270,2860,2860,2860,2860,0
20230725,160900,198886270,2860,2860,2860,2860,0
20230725,160800,198886270,2860,2860,2860,2860,0
20230725,160700,198886270,2860,2860,2860,2860,0
20230725,160600,198886270,2860,2860,2860,2860,0
20230725,160500,198886270,2860,2860,2860,2860,0
20230725,160400,198886270,2860,2860,2860,2860,0
20230725,160300,198886270,2860,2860,2860,2860,0
20230725,160200,198886270,2860,2860,2860,2860,0
20230725,160100,198886270,2860,2860,2860,2860,0
20230725,160000,198886270,2860,2860,2860,2860,0
20230725,155900,198886270,2860,2860,2860,2860,0
20230725,155800,198886270,2860,2860,2860,2860,0
20230725,155700,198886270,2860,2860,2860,2860,0
20230725,155600,198886270,2860,2860,2860,2860,0
20230725,155500,198886270,2860,2860,2860,2860,0
20230725,155400,198886270,2860,2860,2860,2860,0
20230725,155300,198886270,2860,2860,2860,2860,0
20230725,155200,198886270,2860,2860,2860,2860,0
20230725,155100,198886270,2860,2860,2860,2860,0
20230725,155000,198886270,2860,2860,2860,2860,0
20230725,154900,198886270,2860,2860,2860,2860,0
20230725,154800,198886270,2860,2860,2860,2860,0
20230725,154700,198886270,2860,2860,2860,2860,0
20230725,154600,198886270,2860,2860,2860,2860,0
20230725,154500,198886270,2860,2860,2860,2860,0
20230725,154400,198886270,2860,2860,2860,2860,0
20230725,154300,198886270,2860,2860,2860,2860,3795
20230725,154200,198886270,2860,2860,2860,2860,0
20230725,154100,198886270,2860,2860,2860,2860,0
20230725,154000,198886270,2860,2860,2860,2860,0
20230725,153900,198886270,2860,2860,2860,2860,0
20230725,153800,198886270,2860,2860,2860,2860,0
20230725,153700,198886270,2860,2860,2860,2860,0
20230725,153600,198886270,2860,2860,2860,2860,0
20230725,153500,198886270,2860,2860,2860,2860,0
20230725,153400,198886270,2860,2860,2860,2860,0
20230725,153300,198886270,2860,2860,2860,2860,0
20230725,153200,198886270,2860,2860,2860,2860,0
20230725,153100,198886270,2860,2860,2860,2860,0
20230725,153000,198886270,2860,2860,2860,2860,3795
20230725,152900,188032570,2890,2890,2890,2890,0
20230725,152800,188032570,2890,2890,2890,2890,0
20230725,152700,188032570,2890,2890,2890,2890,0
20230725,152600,188032570,2890,2890,2890,2890,0
20230725,152500,188032570,2890,2890,2890,2890,0
20230725,152400,188032570,2890,2890,2890,2890,0
20230725,152300,188032570,2890,2890,2890,2890,0
20230725,152200,188032570,2890,2890,2890,2890,0
20230725,152100,188032570,2890,2890,2890,2890,0
20230725,152000,188032570,2890,2890,2890,2890,0
20230725,151900,188032570,2890,2890,2890,2890,0
20230725,151800,188032570,2890,2890,2890,2890,0
20230725,151700,188032570,2890,2890,2890,2890,0
20230725,151600,188032570,2890,2885,2890,2885,122
20230725,151500,187680185,2885,2865,2885,2860,8
20230725,151400,187657175,2895,2870,2895,2870,58
20230725,151300,187490565,2870,2870,2870,2870,112
20230725,151200,187169125,2900,2885,2900,2885,2000
20230725,151100,181377045,2890,2870,2890,2870,2100
20230725,151000,175348115,2870,2870,2870,2870,10
20230725,150900,175319415,2845,2855,2855,2845,1032
20230725,150800,172382580,2865,2865,2865,2865,1
20230725,150700,172379715,2880,2880,2880,2880,0
20230725,150600,172379715,2880,2880,2880,2880,0
20230725,150500,172379715,2880,2880,2880,2880,0
20230725,150400,172379715,2880,2880,2880,2880,0
20230725,150300,172379715,2880,2880,2880,2880,1
20230725,150200,172376835,2885,2885,2885,2885,0
20230725,150100,172376835,2885,2885,2885,2885,0
20230725,150000,172376835,2885,2885,2885,2885,0
20230725,145900,172376835,2885,2885,2885,2885,0
20230725,145800,172376835,2885,2885,2885,2885,0
20230725,145700,172376835,2885,2885,2885,2885,0
20230725,145600,172376835,2885,2885,2885,2885,0
20230725,145500,172376835,2885,2860,2885,2860,500
20230725,145400,170939925,2855,2855,2855,2855,0
20230725,145300,170939925,2855,2855,2855,2855,37
20230725,145200,170834290,2855,2855,2855,2855,5
20230725,145100,170820015,2850,2850,2850,2850,50
20230725,145000,170677515,2855,2855,2855,2855,0
20230725,144900,170677515,2855,2855,2855,2855,1
20230725,144800,170674660,2865,2865,2865,2865,0
20230725,144700,170674660,2865,2865,2865,2865,0
20230725,144600,170674660,2865,2865,2865,2865,0
20230725,144500,170674660,2865,2850,2865,2850,129
20230725,144400,170306995,2870,2870,2870,2870,0
20230725,144300,170306995,2870,2870,2870,2870,0
20230725,144200,170306995,2870,2870,2870,2870,0
20230725,144100,170306995,2870,2870,2870,2870,0
20230725,144000,170306995,2870,2870,2870,2870,0
20230725,143900,170306995,2870,2870,2870,2870,1
20230725,143800,170304125,2845,2845,2845,2845,0
20230725,143700,170304125,2845,2855,2855,2845,830
20230725,143600,167941105,2880,2880,2880,2880,0
20230725,143500,167941105,2880,2880,2880,2880,1
20230725,143400,167938225,2870,2870,2870,2870,0
20230725,143300,167938225,2870,2870,2870,2870,0
20230725,143200,167938225,2870,2870,2870,2870,0
20230725,143100,167938225,2870,2870,2870,2870,0
20230725,143000,167938225,2870,2870,2870,2870,2
20230725,142900,167932485,2880,2880,2880,2880,0
20230725,142800,167932485,2880,2880,2880,2880,0
20230725,142700,167932485,2880,2880,2880,2880,0
20230725,142600,167932485,2880,2880,2880,2880,0
20230725,142500,167932485,2880,2880,2880,2880,0
20230725,142400,167932485,2880,2880,2880,2880,0
20230725,142300,167932485,2880,2880,2880,2880,69
20230725,142200,167733765,2880,2880,2880,2880,0
20230725,142100,167733765,2880,2880,2880,2880,1
20230725,142000,167730885,2880,2880,2880,2880,0
20230725,141900,167730885,2880,2875,2880,2875,501
20230725,141800,166290505,2875,2875,2875,2875,10
20230725,141700,166261755,2875,2875,2875,2875,0
20230725,141600,166261755,2875,2875,2875,2875,0
20230725,141500,166261755,2875,2875,2875,2875,1
20230725,141400,166258880,2875,2860,2875,2860,9
20230725,141300,166233095,2860,2845,2860,2845,308
20230725,141200,165352240,2835,2835,2835,2835,353
20230725,141100,164351485,2835,2830,2835,2830,244
20230725,141000,163660940,2830,2830,2830,2830,0
20230725,140900,163660940,2830,2825,2830,2825,2329
20230725,140800,157080555,2825,2825,2825,2825,326
20230725,140700,156159605,2825,2825,2825,2825,0
20230725,140600,156159605,2825,2825,2825,2825,146
20230725,140500,155747155,2825,2825,2825,2825,504
20230725,140400,154323355,2825,2825,2825,2825,1
20230725,140300,154320530,2820,2820,2820,2820,0
20230725,140200,154320530,2820,2820,2820,2820,0
20230725,140100,154320530,2820,2820,2820,2820,111
20230725,140000,154007510,2820,2825,2825,2820,498
20230725,135900,152603140,2825,2825,2825,2825,20
20230725,135800,152546640,2825,2825,2825,2825,30
20230725,135700,152461890,2825,2825,2825,2825,0
20230725,135600,152461890,2825,2825,2825,2825,0
20230725,135500,152461890,2825,2825,2825,2825,0
20230725,135400,152461890,2825,2825,2825,2825,0
20230725,135300,152461890,2825,2825,2825,2825,66
20230725,135200,152275440,2825,2825,2825,2825,0
20230725,135100,152275440,2825,2825,2825,2825,2
20230725,135000,152269790,2825,2825,2825,2825,0
20230725,134900,152269790,2825,2825,2825,2825,120
20230725,134800,151930790,2820,2820,2820,2820,591
20230725,134700,150264170,2825,2825,2825,2825,0
20230725,134600,150264170,2825,2825,2825,2820,44
20230725,134500,150139925,2830,2830,2830,2830,20
20230725,134400,150083325,2825,2835,2835,2825,499
20230725,134300,148670270,2840,2840,2840,2840,129
20230725,134200,148303910,2845,2845,2845,2845,11
20230725,134100,148272615,2850,2850,2850,2850,0
20230725,134000,148272615,2850,2850,2850,2850,0
20230725,133900,148272615,2850,2850,2850,2850,1
20230725,133800,148269765,2850,2850,2850,2850,30
20230725,133700,148184265,2850,2850,2850,2850,36
20230725,133600,148081665,2855,2855,2855,2855,0
20230725,133500,148081665,2855,2855,2855,2855,1
20230725,133400,148078810,2860,2860,2860,2860,34
20230725,133300,147981570,2850,2850,2850,2850,1
20230725,133200,147978720,2840,2840,2840,2840,0
20230725,133100,147978720,2840,2840,2840,2840,0
20230725,133000,147978720,2840,2840,2840,2840,0
20230725,132900,147978720,2840,2840,2840,2840,0
20230725,132800,147978720,2840,2840,2840,2840,200
20230725,132700,147410720,2860,2845,2860,2845,200
20230725,132600,146840680,2835,2835,2835,2835,61
20230725,132500,146667745,2835,2835,2835,2835,327
20230725,132400,145740700,2845,2845,2845,2845,0
20230725,132300,145740700,2845,2840,2845,2840,20
20230725,132200,145683895,2825,2825,2825,2825,0
20230725,132100,145683895,2825,2825,2825,2825,1
20230725,132000,145681070,2825,2820,2825,2815,2056
20230725,131900,139884615,2825,2835,2835,2825,1115
20230725,131800,136729945,2835,2840,2840,2835,351
20230725,131700,135733635,2845,2845,2845,2845,0
20230725,131600,135733635,2845,2835,2845,2835,59
20230725,131500,135566170,2840,2840,2840,2840,242
20230725,131400,134878890,2840,2840,2840,2840,0
20230725,131300,134878890,2840,2840,2840,2840,0
20230725,131200,134878890,2840,2840,2840,2840,0
20230725,131100,134878890,2840,2845,2845,2840,3005
20230725,131000,126344665,2845,2845,2845,2845,0
20230725,130900,126344665,2845,2845,2845,2845,6
20230725,130800,126327595,2835,2835,2835,2835,0
20230725,130700,126327595,2835,2840,2840,2835,850
20230725,130600,123915405,2840,2845,2845,2840,53
20230725,130500,123764680,2845,2845,2845,2845,300
20230725,130400,122911180,2860,2860,2860,2860,0
20230725,130300,122911180,2860,2860,2860,2860,0
20230725,130200,122911180,2860,2860,2860,2860,0
20230725,130100,122911180,2860,2855,2860,2855,20
20230725,130000,122854065,2845,2845,2845,2845,0
20230725,125900,122854065,2845,2845,2845,2845,0
20230725,125800,122854065,2845,2845,2845,2845,2
20230725,125700,122848375,2845,2845,2850,2845,476
20230725,125600,121494150,2845,2850,2850,2845,63
20230725,125500,121314620,2860,2860,2860,2860,0
20230725,125400,121314620,2860,2860,2860,2860,70
20230725,125300,121114420,2865,2865,2865,2865,0
20230725,125200,121114420,2865,2865,2865,2865,0
20230725,125100,121114420,2865,2860,2865,2860,70
20230725,125000,120914200,2865,2865,2865,2865,0
20230725,124900,120914200,2865,2865,2865,2865,0
20230725,124800,120914200,2865,2865,2865,2865,0
20230725,124700,120914200,2865,2865,2865,2865,0
20230725,124600,120914200,2865,2865,2865,2865,0
20230725,124500,120914200,2865,2865,2865,2865,0
20230725,124400,120914200,2865,2865,2865,2865,0
20230725,124300,120914200,2865,2865,2865,2865,0
20230725,124200,120914200,2865,2865,2865,2865,1
20230725,124100,120911335,2850,2850,2850,2850,0
20230725,124000,120911335,2850,2850,2850,2850,94
20230725,123900,120643435,2865,2865,2865,2865,0
20230725,123800,120643435,2865,2865,2865,2865,0
20230725,123700,120643435,2865,2865,2865,2865,0
20230725,123600,120643435,2865,2865,2865,2865,0
20230725,123500,120643435,2865,2865,2865,2865,0
20230725,123400,120643435,2865,2865,2865,2865,2
20230725,123300,120637705,2865,2865,2865,2865,0
20230725,123200,120637705,2865,2865,2865,2865,2
20230725,123100,120631975,2865,2865,2865,2865,0
20230725,123000,120631975,2865,2865,2865,2865,0
20230725,122900,120631975,2865,2865,2865,2865,0
20230725,122800,120631975,2865,2865,2865,2865,0
20230725,122700,120631975,2865,2865,2865,2865,2
20230725,122600,120626245,2865,2865,2865,2865,0
20230725,122500,120626245,2865,2865,2865,2865,0
20230725,122400,120626245,2865,2865,2865,2865,0
20230725,122300,120626245,2865,2865,2865,2865,0
20230725,122200,120626245,2865,2865,2865,2865,0
20230725,122100,120626245,2865,2865,2865,2865,1
20230725,122000,120623380,2850,2865,2865,2850,404
20230725,121900,119471920,2865,2865,2865,2865,0
20230725,121800,119471920,2865,2865,2865,2865,0
20230725,121700,119471920,2865,2865,2865,2865,0
20230725,121600,119471920,2865,2865,2865,2865,0
20230725,121500,119471920,2865,2865,2865,2865,0
20230725,121400,119471920,2865,2865,2865,2865,0
20230725,121300,119471920,2865,2865,2865,2865,0
20230725,121200,119471920,2865,2865,2865,2865,1
20230725,121100,119469055,2865,2865,2865,2865,0
20230725,121000,119469055,2865,2865,2865,2865,0
20230725,120900,119469055,2865,2865,2865,2865,0
20230725,120800,119469055,2865,2865,2865,2865,0
20230725,120700,119469055,2865,2865,2865,2865,0
20230725,120600,119469055,2865,2865,2865,2865,0
20230725,120500,119469055,2865,2865,2865,2865,1
20230725,120400,119466190,2865,2865,2865,2865,0
20230725,120300,119466190,2865,2865,2865,2865,0
20230725,120200,119466190,2865,2865,2865,2865,0
20230725,120100,119466190,2865,2845,2865,2845,102
20230725,120000,119173980,2850,2850,2850,2850,273
20230725,115900,118395930,2845,2850,2850,2845,8
20230725,115800,118373140,2845,2845,2845,2845,281
20230725,115700,117573695,2845,2850,2850,2845,4036
20230725,115600,106076780,2855,2855,2855,2855,0
20230725,115500,106076780,2855,2855,2855,2855,0
20230725,115400,106076780,2855,2855,2855,2855,0
20230725,115300,106076780,2855,2855,2855,2855,0
20230725,115200,106076780,2855,2855,2855,2855,1
20230725,115100,106073925,2855,2855,2855,2855,200
20230725,115000,105502925,2855,2855,2855,2855,100
20230725,114900,105217425,2850,2850,2850,2850,0
20230725,114800,105217425,2850,2850,2850,2850,0
20230725,114700,105217425,2850,2850,2850,2850,215
20230725,114600,104604675,2855,2855,2855,2855,175
20230725,114500,104105050,2855,2855,2855,2855,10
20230725,114400,104076500,2855,2855,2855,2855,1957
20230725,114300,98489265,2860,2860,2860,2860,519
20230725,114200,97004925,2865,2865,2865,2865,0
20230725,114100,97004925,2865,2865,2865,2865,1
20230725,114000,97002060,2865,2865,2865,2865,238
20230725,113900,96320190,2865,2865,2865,2865,373
20230725,113800,95251545,2865,2865,2865,2865,0
20230725,113700,95251545,2865,2865,2865,2865,0
20230725,113600,95251545,2865,2865,2865,2865,0
20230725,113500,95251545,2865,2865,2865,2865,0
20230725,113400,95251545,2865,2865,2865,2865,310
20230725,113300,94363395,2860,2860,2860,2860,0
20230725,113200,94363395,2860,2870,2870,2860,2830
20230725,113100,86256580,2875,2875,2875,2875,168
20230725,113000,85773580,2875,2875,2875,2875,0
20230725,112900,85773580,2875,2875,2875,2875,377
20230725,112800,84689705,2900,2890,2900,2890,5
20230725,112700,84675225,2885,2885,2885,2885,0
20230725,112600,84675225,2885,2885,2885,2885,0
20230725,112500,84675225,2885,2890,2890,2885,702
20230725,112400,82649805,2890,2890,2890,2890,20
20230725,112300,82592005,2885,2885,2885,2885,0
20230725,112200,82592005,2885,2885,2885,2885,1740
20230725,112100,77572105,2890,2885,2890,2885,1117
20230725,112000,74349370,2875,2875,2875,2875,0
20230725,111900,74349370,2875,2875,2875,2875,0
20230725,111800,74349370,2875,2875,2875,2875,0
20230725,111700,74349370,2875,2875,2875,2875,0
20230725,111600,74349370,2875,2875,2875,2875,0
20230725,111500,74349370,2875,2875,2875,2875,0
20230725,111400,74349370,2875,2875,2875,2875,230
20230725,111300,73688120,2880,2880,2880,2880,0
20230725,111200,73688120,2880,2880,2880,2880,6
20230725,111100,73670840,2880,2880,2880,2880,0
20230725,111000,73670840,2880,2880,2880,2880,0
20230725,110900,73670840,2880,2880,2880,2880,3
20230725,110800,73662200,2880,2885,2885,2880,9
20230725,110700,73636270,2885,2885,2885,2885,0
20230725,110600,73636270,2885,2885,2885,2870,914
20230725,110500,71005185,2885,2880,2885,2880,672
20230725,110400,69068195,2885,2885,2885,2885,0
20230725,110300,69068195,2885,2885,2885,2885,0
20230725,110200,69068195,2885,2885,2885,2885,8
20230725,110100,69045115,2885,2885,2885,2885,6
20230725,110000,69027805,2880,2880,2880,2880,121
20230725,105900,68679325,2880,2880,2880,2880,34
20230725,105800,68581405,2875,2875,2875,2875,0
20230725,105700,68581405,2875,2875,2875,2875,0
20230725,105600,68581405,2875,2875,2875,2875,0
20230725,105500,68581405,2875,2875,2875,2875,1
20230725,105400,68578530,2870,2870,2870,2870,0
20230725,105300,68578530,2870,2870,2870,2870,0
20230725,105200,68578530,2870,2870,2870,2870,0
20230725,105100,68578530,2870,2870,2870,2870,0
20230725,105000,68578530,2870,2870,2870,2870,0
20230725,104900,68578530,2870,2870,2870,2870,0
20230725,104800,68578530,2870,2880,2880,2870,2597
20230725,104700,61121900,2880,2895,2895,2880,2270
20230725,104600,54580850,2890,2890,2890,2890,0
20230725,104500,54580850,2890,2890,2890,2890,0
20230725,104400,54580850,2890,2890,2890,2890,4
20230725,104300,54569290,2890,2890,2890,2890,0
20230725,104200,54569290,2890,2890,2890,2890,153
20230725,104100,54127120,2910,2910,2910,2910,0
20230725,104000,54127120,2910,2910,2910,2910,0
20230725,103900,54127120,2910,2910,2910,2910,0
20230725,103800,54127120,2910,2910,2910,2910,0
20230725,103700,54127120,2910,2910,2910,2910,0
20230725,103600,54127120,2910,2910,2910,2910,0
20230725,103500,54127120,2910,2910,2910,2910,0
20230725,103400,54127120,2910,2910,2910,2910,0
20230725,103300,54127120,2910,2890,2910,2890,475
20230725,103200,52754350,2910,2895,2910,2895,105
20230725,103100,52450300,2895,2895,2895,2895,156
20230725,103000,51998680,2895,2895,2895,2895,0
20230725,102900,51998680,2895,2895,2895,2895,0
20230725,102800,51998680,2895,2895,2895,2895,0
20230725,102700,51998680,2895,2895,2895,2895,81
20230725,102600,51764185,2895,2895,2895,2895,230
20230725,102500,51098335,2895,2905,2905,2895,3068
20230725,102400,42199295,2910,2905,2910,2905,2
20230725,102300,42193480,2910,2910,2910,2910,40
20230725,102200,42077080,2910,2910,2910,2910,10
20230725,102100,42047980,2910,2910,2910,2910,0
20230725,102000,42047980,2910,2910,2910,2910,293
20230725,101900,41195350,2915,2915,2915,2915,625
20230725,101800,39373475,2920,2920,2920,2920,10
20230725,101700,39344275,2920,2920,2920,2920,0
20230725,101600,39344275,2920,2920,2920,2920,74
20230725,101500,39128195,2925,2925,2925,2925,10
20230725,101400,39098945,2920,2920,2920,2920,30
20230725,101300,39011345,2930,2930,2930,2930,5
20230725,101200,38996695,2930,2930,2930,2930,0
20230725,101100,38996695,2930,2930,2930,2930,0
20230725,101000,38996695,2930,2930,2930,2930,0
20230725,100900,38996695,2930,2930,2930,2930,0
20230725,100800,38996695,2930,2920,2930,2920,256
20230725,100700,38249115,2930,2920,2930,2920,51
20230725,100600,38099695,2915,2930,2930,2915,51
20230725,100500,37951015,2915,2915,2915,2915,0
20230725,100400,37951015,2915,2915,2915,2915,0
20230725,100300,37951015,2915,2915,2915,2915,0
20230725,100200,37951015,2915,2915,2915,2915,0
20230725,100100,37951015,2915,2915,2915,2915,0
20230725,100000,37951015,2915,2915,2915,2915,0
20230725,095900,37951015,2915,2915,2915,2915,124
20230725,095800,37589555,2910,2910,2910,2910,0
20230725,095700,37589555,2910,2910,2910,2910,165
20230725,095600,37109405,2910,2910,2910,2910,0
20230725,095500,37109405,2910,2910,2910,2910,300
20230725,095400,36236405,2915,2915,2915,2915,47
20230725,095300,36099400,2915,2915,2915,2915,111
20230725,095200,35775835,2920,2920,2920,2920,0
20230725,095100,35775835,2920,2920,2920,2920,0
20230725,095000,35775835,2920,2920,2920,2920,0
20230725,094900,35775835,2920,2920,2920,2920,122
20230725,094800,35419595,2920,2920,2920,2920,0
20230725,094700,35419595,2920,2920,2920,2920,0
20230725,094600,35419595,2920,2920,2920,2920,0
20230725,094500,35419595,2920,2920,2920,2920,66
20230725,094400,35226875,2945,2945,2945,2945,0
20230725,094300,35226875,2945,2945,2945,2945,0
20230725,094200,35226875,2945,2945,2945,2945,0
20230725,094100,35226875,2945,2945,2945,2945,11
20230725,094000,35194480,2945,2945,2945,2945,1
20230725,093900,35191535,2945,2945,2945,2945,1
20230725,093800,35188590,2940,2940,2940,2940,101
20230725,093700,34891650,2940,2940,2940,2940,0
20230725,093600,34891650,2940,2940,2940,2940,1
20230725,093500,34888710,2920,2920,2920,2920,0
20230725,093400,34888710,2920,2920,2920,2920,40
20230725,093300,34771910,2920,2920,2920,2920,120
20230725,093200,34421510,2920,2920,2920,2920,1
20230725,093100,34418590,2925,2925,2925,2925,0
20230725,093000,34418590,2925,2925,2925,2925,900
20230725,092900,31786090,2940,2940,2940,2940,1
20230725,092800,31783150,2925,2925,2925,2925,127
20230725,092700,31411675,2925,2925,2925,2925,0
20230725,092600,31411675,2925,2925,2925,2925,0
20230725,092500,31411675,2925,2925,2925,2925,29
20230725,092400,31326850,2925,2925,2925,2925,131
20230725,092300,30943675,2925,2925,2925,2925,0
20230725,092200,30943675,2925,2925,2925,2925,0
20230725,092100,30943675,2925,2925,2925,2925,10
20230725,092000,30914425,2920,2915,2920,2915,107
20230725,091900,30602485,2920,2915,2920,2915,260
20230725,091800,29844335,2920,2920,2920,2920,43
20230725,091700,29718775,2920,2920,2920,2920,55
20230725,091600,29558175,2915,2915,2915,2915,200
20230725,091500,28975175,2920,2920,2920,2920,45
20230725,091400,28843775,2915,2930,2930,2915,110
20230725,091300,28522225,2910,2910,2910,2910,500
20230725,091200,27067225,2910,2910,2910,2910,0
20230725,091100,27067225,2910,2910,2910,2910,0
20230725,091000,27067225,2910,2910,2910,2910,214
20230725,090900,26444485,2910,2925,2925,2910,1282
20230725,090800,22702700,2930,2930,2930,2930,0
20230725,090700,22702700,2930,2930,2930,2930,8
20230725,090600,22679260,2930,2920,2930,2920,87
20230725,090500,22425190,2920,2930,2930,2920,1999
20230725,090400,16587735,2930,2930,2930,2930,81
20230725,090300,16350405,2930,2930,2930,2930,6
20230725,090200,16332825,2930,2930,2930,2930,1415
20230725,090100,12186875,2930,2955,2955,2930,3585
20230725,090000,1676245,2965,2950,2965,2950,568