KissMeData/106240/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,195200,593842505,2050,2050,2050,2050,8014
20230725,195100,593842505,2050,2050,2050,2050,0
20230725,195000,593842505,2050,2050,2050,2050,0
20230725,194900,593842505,2050,2050,2050,2050,0
20230725,194800,593842505,2050,2050,2050,2050,0
20230725,194700,593842505,2050,2050,2050,2050,0
20230725,194600,593842505,2050,2050,2050,2050,0
20230725,194500,593842505,2050,2050,2050,2050,0
20230725,194400,593842505,2050,2050,2050,2050,0
20230725,194300,593842505,2050,2050,2050,2050,0
20230725,194200,593842505,2050,2050,2050,2050,0
20230725,194100,593842505,2050,2050,2050,2050,0
20230725,194000,593842505,2050,2050,2050,2050,0
20230725,193900,593842505,2050,2050,2050,2050,0
20230725,193800,593842505,2050,2050,2050,2050,0
20230725,193700,593842505,2050,2050,2050,2050,0
20230725,193600,593842505,2050,2050,2050,2050,0
20230725,193500,593842505,2050,2050,2050,2050,0
20230725,193400,593842505,2050,2050,2050,2050,0
20230725,193300,593842505,2050,2050,2050,2050,0
20230725,193200,593842505,2050,2050,2050,2050,0
20230725,193100,593842505,2050,2050,2050,2050,0
20230725,193000,593842505,2050,2050,2050,2050,0
20230725,192900,593842505,2050,2050,2050,2050,0
20230725,192800,593842505,2050,2050,2050,2050,0
20230725,192700,593842505,2050,2050,2050,2050,0
20230725,192600,593842505,2050,2050,2050,2050,0
20230725,192500,593842505,2050,2050,2050,2050,0
20230725,192400,593842505,2050,2050,2050,2050,0
20230725,192300,593842505,2050,2050,2050,2050,0
20230725,192200,593842505,2050,2050,2050,2050,8014
20230725,192100,593842505,2050,2050,2050,2050,0
20230725,192000,593842505,2050,2050,2050,2050,0
20230725,191900,593842505,2050,2050,2050,2050,0
20230725,191800,593842505,2050,2050,2050,2050,0
20230725,191700,593842505,2050,2050,2050,2050,0
20230725,191600,593842505,2050,2050,2050,2050,0
20230725,191500,593842505,2050,2050,2050,2050,0
20230725,191400,593842505,2050,2050,2050,2050,0
20230725,191300,593842505,2050,2050,2050,2050,0
20230725,191200,593842505,2050,2050,2050,2050,0
20230725,191100,593842505,2050,2050,2050,2050,0
20230725,191000,593842505,2050,2050,2050,2050,0
20230725,190900,593842505,2050,2050,2050,2050,0
20230725,190800,593842505,2050,2050,2050,2050,0
20230725,190700,593842505,2050,2050,2050,2050,0
20230725,190600,593842505,2050,2050,2050,2050,0
20230725,190500,593842505,2050,2050,2050,2050,0
20230725,190400,593842505,2050,2050,2050,2050,0
20230725,190300,593842505,2050,2050,2050,2050,0
20230725,190200,593842505,2050,2050,2050,2050,0
20230725,190100,593842505,2050,2050,2050,2050,0
20230725,190000,593842505,2050,2050,2050,2050,0
20230725,185900,593842505,2050,2050,2050,2050,0
20230725,185800,593842505,2050,2050,2050,2050,0
20230725,185700,593842505,2050,2050,2050,2050,0
20230725,185600,593842505,2050,2050,2050,2050,0
20230725,185500,593842505,2050,2050,2050,2050,0
20230725,185400,593842505,2050,2050,2050,2050,0
20230725,185300,593842505,2050,2050,2050,2050,0
20230725,185200,593842505,2050,2050,2050,2050,8014
20230725,185100,593842505,2050,2050,2050,2050,0
20230725,185000,593842505,2050,2050,2050,2050,0
20230725,184900,593842505,2050,2050,2050,2050,0
20230725,184800,593842505,2050,2050,2050,2050,0
20230725,184700,593842505,2050,2050,2050,2050,0
20230725,184600,593842505,2050,2050,2050,2050,0
20230725,184500,593842505,2050,2050,2050,2050,0
20230725,184400,593842505,2050,2050,2050,2050,0
20230725,184300,593842505,2050,2050,2050,2050,0
20230725,184200,593842505,2050,2050,2050,2050,0
20230725,184100,593842505,2050,2050,2050,2050,0
20230725,184000,593842505,2050,2050,2050,2050,0
20230725,183900,593842505,2050,2050,2050,2050,0
20230725,183800,593842505,2050,2050,2050,2050,0
20230725,183700,593842505,2050,2050,2050,2050,0
20230725,183600,593842505,2050,2050,2050,2050,0
20230725,183500,593842505,2050,2050,2050,2050,0
20230725,183400,593842505,2050,2050,2050,2050,0
20230725,183300,593842505,2050,2050,2050,2050,0
20230725,183200,593842505,2050,2050,2050,2050,0
20230725,183100,593842505,2050,2050,2050,2050,0
20230725,183000,593842505,2050,2050,2050,2050,0
20230725,182900,593842505,2050,2050,2050,2050,0
20230725,182800,593842505,2050,2050,2050,2050,0
20230725,182700,593842505,2050,2050,2050,2050,0
20230725,182600,593842505,2050,2050,2050,2050,0
20230725,182500,593842505,2050,2050,2050,2050,0
20230725,182400,593842505,2050,2050,2050,2050,0
20230725,182300,593842505,2050,2050,2050,2050,0
20230725,182200,593842505,2050,2050,2050,2050,8014
20230725,182100,593842505,2050,2050,2050,2050,0
20230725,182000,593842505,2050,2050,2050,2050,0
20230725,181900,593842505,2050,2050,2050,2050,0
20230725,181800,593842505,2050,2050,2050,2050,0
20230725,181700,593842505,2050,2050,2050,2050,0
20230725,181600,593842505,2050,2050,2050,2050,0
20230725,181500,593842505,2050,2050,2050,2050,0
20230725,181400,593842505,2050,2050,2050,2050,0
20230725,181300,593842505,2050,2050,2050,2050,0
20230725,181200,593842505,2050,2050,2050,2050,0
20230725,181100,593842505,2050,2050,2050,2050,0
20230725,181000,593842505,2050,2050,2050,2050,0
20230725,180900,593842505,2050,2050,2050,2050,0
20230725,180800,593842505,2050,2050,2050,2050,0
20230725,180700,593842505,2050,2050,2050,2050,0
20230725,180600,593842505,2050,2050,2050,2050,0
20230725,180500,593842505,2050,2050,2050,2050,0
20230725,180400,593842505,2050,2050,2050,2050,0
20230725,180300,593842505,2050,2050,2050,2050,0
20230725,180200,593842505,2050,2050,2050,2050,0
20230725,180100,593842505,2050,2050,2050,2050,0
20230725,180000,593842505,2050,2050,2050,2050,0
20230725,175900,593842505,2050,2050,2050,2050,0
20230725,175800,593842505,2050,2050,2050,2050,0
20230725,175700,593842505,2050,2050,2050,2050,0
20230725,175600,593842505,2050,2050,2050,2050,0
20230725,175500,593842505,2050,2050,2050,2050,0
20230725,175400,593842505,2050,2050,2050,2050,0
20230725,175300,593842505,2050,2050,2050,2050,0
20230725,175200,593842505,2050,2050,2050,2050,8014
20230725,175100,593842505,2050,2050,2050,2050,0
20230725,175000,593842505,2050,2050,2050,2050,0
20230725,174900,593842505,2050,2050,2050,2050,0
20230725,174800,593842505,2050,2050,2050,2050,0
20230725,174700,593842505,2050,2050,2050,2050,0
20230725,174600,593842505,2050,2050,2050,2050,0
20230725,174500,593842505,2050,2050,2050,2050,0
20230725,174400,593842505,2050,2050,2050,2050,0
20230725,174300,593842505,2050,2050,2050,2050,0
20230725,174200,593842505,2050,2050,2050,2050,0
20230725,174100,593842505,2050,2050,2050,2050,0
20230725,174000,593842505,2050,2050,2050,2050,0
20230725,173900,593842505,2050,2050,2050,2050,0
20230725,173800,593842505,2050,2050,2050,2050,0
20230725,173700,593842505,2050,2050,2050,2050,0
20230725,173600,593842505,2050,2050,2050,2050,0
20230725,173500,593842505,2050,2050,2050,2050,0
20230725,173400,593842505,2050,2050,2050,2050,0
20230725,173300,593842505,2050,2050,2050,2050,0
20230725,173200,593842505,2050,2050,2050,2050,0
20230725,173100,593842505,2050,2050,2050,2050,0
20230725,173000,593842505,2050,2050,2050,2050,0
20230725,172900,593842505,2050,2050,2050,2050,0
20230725,172800,593842505,2050,2050,2050,2050,0
20230725,172700,593842505,2050,2050,2050,2050,0
20230725,172600,593842505,2050,2050,2050,2050,0
20230725,172500,593842505,2050,2050,2050,2050,0
20230725,172400,593842505,2050,2050,2050,2050,0
20230725,172300,593842505,2050,2050,2050,2050,0
20230725,172200,593842505,2050,2050,2050,2050,8014
20230725,172100,593842505,2050,2050,2050,2050,0
20230725,172000,593842505,2050,2050,2050,2050,0
20230725,171900,593842505,2050,2050,2050,2050,0
20230725,171800,593842505,2050,2050,2050,2050,0
20230725,171700,593842505,2050,2050,2050,2050,0
20230725,171600,593842505,2050,2050,2050,2050,0
20230725,171500,593842505,2050,2050,2050,2050,0
20230725,171400,593842505,2050,2050,2050,2050,0
20230725,171300,593842505,2050,2050,2050,2050,0
20230725,171200,593842505,2050,2050,2050,2050,0
20230725,171100,593842505,2050,2050,2050,2050,0
20230725,171000,593842505,2050,2050,2050,2050,0
20230725,170900,593842505,2050,2050,2050,2050,0
20230725,170800,593842505,2050,2050,2050,2050,0
20230725,170700,593842505,2050,2050,2050,2050,0
20230725,170600,593842505,2050,2050,2050,2050,0
20230725,170500,593842505,2050,2050,2050,2050,0
20230725,170400,593842505,2050,2050,2050,2050,0
20230725,170300,593842505,2050,2050,2050,2050,0
20230725,170200,593842505,2050,2050,2050,2050,0
20230725,170100,593842505,2050,2050,2050,2050,0
20230725,170000,593842505,2050,2050,2050,2050,0
20230725,165900,593842505,2050,2050,2050,2050,0
20230725,165800,593842505,2050,2050,2050,2050,0
20230725,165700,593842505,2050,2050,2050,2050,0
20230725,165600,593842505,2050,2050,2050,2050,0
20230725,165500,593842505,2050,2050,2050,2050,0
20230725,165400,593842505,2050,2050,2050,2050,0
20230725,165300,593842505,2050,2050,2050,2050,0
20230725,165200,593842505,2050,2050,2050,2050,8014
20230725,165100,593842505,2050,2050,2050,2050,0
20230725,165000,593842505,2050,2050,2050,2050,0
20230725,164900,593842505,2050,2050,2050,2050,0
20230725,164800,593842505,2050,2050,2050,2050,0
20230725,164700,593842505,2050,2050,2050,2050,0
20230725,164600,593842505,2050,2050,2050,2050,0
20230725,164500,593842505,2050,2050,2050,2050,0
20230725,164400,593842505,2050,2050,2050,2050,0
20230725,164300,593842505,2050,2050,2050,2050,0
20230725,164200,593842505,2050,2050,2050,2050,0
20230725,164100,593842505,2050,2050,2050,2050,0
20230725,164000,593842505,2050,2050,2050,2050,0
20230725,163900,593842505,2050,2050,2050,2050,0
20230725,163800,593842505,2050,2050,2050,2050,0
20230725,163700,593842505,2050,2050,2050,2050,0
20230725,163600,593842505,2050,2050,2050,2050,0
20230725,163500,593842505,2050,2050,2050,2050,0
20230725,163400,593842505,2050,2050,2050,2050,0
20230725,163300,593842505,2050,2050,2050,2050,0
20230725,163200,593842505,2050,2050,2050,2050,0
20230725,163100,593842505,2050,2050,2050,2050,0
20230725,163000,593842505,2050,2050,2050,2050,0
20230725,162900,593842505,2050,2050,2050,2050,0
20230725,162800,593842505,2050,2050,2050,2050,0
20230725,162700,593842505,2050,2050,2050,2050,0
20230725,162600,593842505,2050,2050,2050,2050,0
20230725,162500,593842505,2050,2050,2050,2050,0
20230725,162400,593842505,2050,2050,2050,2050,0
20230725,162300,593842505,2050,2050,2050,2050,0
20230725,162200,593842505,2050,2050,2050,2050,8014
20230725,162100,593842505,2050,2050,2050,2050,0
20230725,162000,593842505,2050,2050,2050,2050,0
20230725,161900,593842505,2050,2050,2050,2050,0
20230725,161800,593842505,2050,2050,2050,2050,0
20230725,161700,593842505,2050,2050,2050,2050,0
20230725,161600,593842505,2050,2050,2050,2050,0
20230725,161500,593842505,2050,2050,2050,2050,0
20230725,161400,593842505,2050,2050,2050,2050,0
20230725,161300,593842505,2050,2050,2050,2050,0
20230725,161200,593842505,2050,2050,2050,2050,0
20230725,161100,593842505,2050,2050,2050,2050,0
20230725,161000,593842505,2050,2050,2050,2050,0
20230725,160900,593842505,2050,2050,2050,2050,0
20230725,160800,593842505,2050,2050,2050,2050,0
20230725,160700,593842505,2050,2050,2050,2050,0
20230725,160600,593842505,2050,2050,2050,2050,0
20230725,160500,593842505,2050,2050,2050,2050,0
20230725,160400,593842505,2050,2050,2050,2050,0
20230725,160300,593842505,2050,2050,2050,2050,0
20230725,160200,593842505,2050,2050,2050,2050,0
20230725,160100,593842505,2050,2050,2050,2050,0
20230725,160000,593842505,2050,2050,2050,2050,0
20230725,155900,593842505,2050,2050,2050,2050,0
20230725,155800,593842505,2050,2050,2050,2050,0
20230725,155700,593842505,2050,2050,2050,2050,0
20230725,155600,593842505,2050,2050,2050,2050,0
20230725,155500,593842505,2050,2050,2050,2050,0
20230725,155400,593842505,2050,2050,2050,2050,0
20230725,155300,593842505,2050,2050,2050,2050,0
20230725,155200,593842505,2050,2050,2050,2050,8014
20230725,155100,593842505,2050,2050,2050,2050,0
20230725,155000,593842505,2050,2050,2050,2050,0
20230725,154900,593842505,2050,2050,2050,2050,0
20230725,154800,593842505,2050,2050,2050,2050,0
20230725,154700,593842505,2050,2050,2050,2050,0
20230725,154600,593842505,2050,2050,2050,2050,0
20230725,154500,593842505,2050,2050,2050,2050,0
20230725,154400,593842505,2050,2050,2050,2050,0
20230725,154300,593842505,2050,2050,2050,2050,0
20230725,154200,593842505,2050,2050,2050,2050,0
20230725,154100,593842505,2050,2050,2050,2050,0
20230725,154000,593842505,2050,2050,2050,2050,0
20230725,153900,593842505,2050,2050,2050,2050,0
20230725,153800,593842505,2050,2050,2050,2050,0
20230725,153700,593842505,2050,2050,2050,2050,0
20230725,153600,593842505,2050,2050,2050,2050,0
20230725,153500,593842505,2050,2050,2050,2050,0
20230725,153400,593842505,2050,2050,2050,2050,0
20230725,153300,593842505,2050,2050,2050,2050,0
20230725,153200,593842505,2050,2050,2050,2050,0
20230725,153100,593842505,2050,2050,2050,2050,0
20230725,153000,593842505,2050,2050,2050,2050,8014
20230725,152900,577413805,2050,2050,2050,2050,0
20230725,152800,577413805,2050,2050,2050,2050,0
20230725,152700,577413805,2050,2050,2050,2050,0
20230725,152600,577413805,2050,2050,2050,2050,0
20230725,152500,577413805,2050,2050,2050,2050,0
20230725,152400,577413805,2050,2050,2050,2050,0
20230725,152300,577413805,2050,2050,2050,2050,0
20230725,152200,577413805,2050,2050,2050,2050,0
20230725,152100,577413805,2050,2050,2050,2050,0
20230725,152000,577413805,2050,2050,2050,2050,0
20230725,151900,577413805,2050,2055,2055,2050,923
20230725,151800,575517475,2050,2050,2050,2050,1207
20230725,151700,573043125,2050,2050,2050,2050,13
20230725,151600,573016475,2050,2050,2050,2050,1
20230725,151500,573014425,2050,2055,2055,2050,2654
20230725,151400,567573045,2055,2055,2055,2055,2675
20230725,151300,562075920,2055,2055,2055,2055,2000
20230725,151200,557965920,2055,2055,2055,2055,100
20230725,151100,557760420,2055,2055,2060,2055,157
20230725,151000,557437775,2060,2060,2060,2060,1
20230725,150900,557435715,2060,2060,2060,2060,260
20230725,150800,556900115,2055,2055,2055,2055,480
20230725,150700,555913715,2060,2055,2060,2055,4638
20230725,150600,546381365,2055,2055,2055,2055,580
20230725,150500,545189465,2060,2060,2060,2060,27
20230725,150400,545133845,2060,2055,2060,2055,33
20230725,150300,545065915,2060,2060,2060,2060,10
20230725,150200,545045315,2060,2060,2060,2060,1886
20230725,150100,541160155,2055,2055,2060,2055,1651
20230725,150000,537767300,2055,2055,2060,2055,1530
20230725,145900,534620900,2060,2060,2060,2060,20
20230725,145800,534579700,2060,2060,2060,2060,240
20230725,145700,534085300,2055,2055,2055,2055,2385
20230725,145600,529184125,2055,2060,2060,2055,1372
20230725,145500,526360495,2060,2065,2065,2060,916
20230725,145400,524472080,2060,2060,2060,2060,200
20230725,145300,524060080,2060,2060,2060,2060,100
20230725,145200,523854080,2065,2060,2065,2060,813
20230725,145100,522179285,2060,2060,2060,2060,121
20230725,145000,521930025,2060,2060,2060,2060,127
20230725,144900,521668405,2065,2065,2065,2065,18
20230725,144800,521631235,2060,2060,2060,2060,211
20230725,144700,521196575,2060,2060,2060,2060,54
20230725,144600,521085335,2060,2060,2060,2060,0
20230725,144500,521085335,2060,2060,2060,2060,0
20230725,144400,521085335,2060,2060,2060,2060,0
20230725,144300,521085335,2060,2060,2060,2060,0
20230725,144200,521085335,2060,2060,2060,2060,400
20230725,144100,520261335,2065,2060,2065,2060,867
20230725,144000,518475240,2060,2060,2060,2060,0
20230725,143900,518475240,2060,2060,2060,2060,139
20230725,143800,518188900,2060,2060,2060,2060,2
20230725,143700,518184780,2060,2060,2060,2060,0
20230725,143600,518184780,2060,2060,2060,2060,42
20230725,143500,518098260,2065,2065,2065,2065,0
20230725,143400,518098260,2065,2065,2065,2065,300
20230725,143300,517478760,2065,2065,2065,2065,0
20230725,143200,517478760,2065,2065,2065,2065,200
20230725,143100,517065760,2065,2065,2065,2065,0
20230725,143000,517065760,2065,2065,2065,2065,0
20230725,142900,517065760,2065,2065,2065,2065,0
20230725,142800,517065760,2065,2065,2065,2065,295
20230725,142700,516456585,2065,2065,2065,2065,100
20230725,142600,516250085,2060,2060,2060,2060,68
20230725,142500,516110005,2060,2060,2060,2060,1
20230725,142400,516107945,2060,2060,2060,2060,0
20230725,142300,516107945,2060,2060,2060,2060,0
20230725,142200,516107945,2060,2060,2060,2060,0
20230725,142100,516107945,2060,2065,2065,2060,6629
20230725,142000,502452200,2060,2060,2060,2060,0
20230725,141900,502452200,2060,2060,2060,2060,1300
20230725,141800,499774200,2060,2065,2065,2060,168
20230725,141700,499428080,2060,2060,2060,2060,0
20230725,141600,499428080,2060,2060,2060,2060,8
20230725,141500,499411600,2060,2060,2060,2060,0
20230725,141400,499411600,2060,2060,2060,2060,122
20230725,141300,499160280,2055,2055,2055,2055,0
20230725,141200,499160280,2055,2055,2055,2055,0
20230725,141100,499160280,2055,2060,2060,2055,150
20230725,141000,498851780,2055,2055,2055,2055,0
20230725,140900,498851780,2055,2055,2055,2055,0
20230725,140800,498851780,2055,2055,2055,2055,0
20230725,140700,498851780,2055,2055,2055,2055,0
20230725,140600,498851780,2055,2055,2055,2055,0
20230725,140500,498851780,2055,2055,2055,2055,0
20230725,140400,498851780,2055,2055,2055,2055,7
20230725,140300,498837395,2055,2055,2055,2055,0
20230725,140200,498837395,2055,2055,2055,2055,128
20230725,140100,498574355,2075,2075,2075,2075,51
20230725,140000,498468530,2075,2075,2075,2075,0
20230725,135900,498468530,2075,2075,2075,2075,0
20230725,135800,498468530,2075,2055,2075,2055,147
20230725,135700,498165645,2060,2060,2060,2060,89
20230725,135600,497982305,2060,2060,2060,2060,0
20230725,135500,497982305,2060,2060,2060,2060,1
20230725,135400,497980245,2060,2060,2060,2060,10
20230725,135300,497959645,2055,2055,2055,2055,0
20230725,135200,497959645,2055,2055,2055,2055,0
20230725,135100,497959645,2055,2055,2055,2055,12
20230725,135000,497934985,2055,2055,2055,2055,0
20230725,134900,497934985,2055,2055,2055,2055,0
20230725,134800,497934985,2055,2055,2055,2055,1
20230725,134700,497932930,2055,2055,2055,2055,0
20230725,134600,497932930,2055,2055,2055,2055,0
20230725,134500,497932930,2055,2055,2055,2055,300
20230725,134400,497316430,2055,2055,2055,2055,100
20230725,134300,497110930,2055,2055,2055,2055,404
20230725,134200,496280710,2055,2055,2055,2055,50
20230725,134100,496177960,2060,2070,2070,2060,10602
20230725,134000,474332015,2070,2070,2070,2070,0
20230725,133900,474332015,2070,2070,2070,2070,0
20230725,133800,474332015,2070,2070,2070,2070,0
20230725,133700,474332015,2070,2070,2070,2070,0
20230725,133600,474332015,2070,2070,2070,2070,149
20230725,133500,474023585,2070,2070,2070,2070,0
20230725,133400,474023585,2070,2070,2070,2070,0
20230725,133300,474023585,2070,2070,2070,2070,12
20230725,133200,473998745,2070,2070,2070,2070,139
20230725,133100,473711015,2070,2070,2070,2070,0
20230725,133000,473711015,2070,2070,2070,2070,113
20230725,132900,473477105,2070,2070,2070,2070,66
20230725,132800,473340485,2070,2070,2070,2070,0
20230725,132700,473340485,2070,2070,2070,2070,0
20230725,132600,473340485,2070,2070,2070,2070,0
20230725,132500,473340485,2070,2070,2070,2070,0
20230725,132400,473340485,2070,2070,2070,2070,100
20230725,132300,473133485,2070,2070,2070,2070,140
20230725,132200,472843685,2070,2070,2070,2070,0
20230725,132100,472843685,2070,2070,2070,2070,0
20230725,132000,472843685,2070,2070,2070,2070,0
20230725,131900,472843685,2070,2070,2070,2070,0
20230725,131800,472843685,2070,2070,2070,2070,13
20230725,131700,472816775,2075,2075,2075,2075,0
20230725,131600,472816775,2075,2075,2075,2075,10
20230725,131500,472796025,2070,2070,2070,2070,205
20230725,131400,472371675,2070,2070,2070,2070,138
20230725,131300,472086015,2070,2070,2070,2070,0
20230725,131200,472086015,2070,2070,2070,2070,0
20230725,131100,472086015,2070,2070,2070,2070,0
20230725,131000,472086015,2070,2070,2070,2070,0
20230725,130900,472086015,2070,2070,2070,2070,0
20230725,130800,472086015,2070,2070,2070,2070,17
20230725,130700,472050825,2070,2070,2070,2070,1000
20230725,130600,469980825,2070,2075,2075,2070,228
20230725,130500,469507885,2075,2075,2075,2075,0
20230725,130400,469507885,2075,2075,2075,2075,0
20230725,130300,469507885,2075,2075,2075,2075,17
20230725,130200,469472610,2075,2075,2075,2075,0
20230725,130100,469472610,2075,2080,2080,2075,205
20230725,130000,469046735,2080,2080,2080,2080,2
20230725,125900,469042575,2080,2080,2080,2080,0
20230725,125800,469042575,2080,2080,2080,2080,0
20230725,125700,469042575,2080,2070,2080,2070,148
20230725,125600,468736145,2070,2070,2070,2070,0
20230725,125500,468736145,2070,2070,2070,2070,1
20230725,125400,468734075,2070,2080,2080,2070,150
20230725,125300,468423475,2070,2070,2070,2070,9
20230725,125200,468404845,2070,2070,2070,2070,0
20230725,125100,468404845,2070,2070,2070,2070,0
20230725,125000,468404845,2070,2070,2070,2070,0
20230725,124900,468404845,2070,2070,2070,2070,0
20230725,124800,468404845,2070,2070,2070,2070,192
20230725,124700,468007405,2070,2070,2070,2070,0
20230725,124600,468007405,2070,2070,2070,2070,1264
20230725,124500,465390925,2070,2070,2070,2070,0
20230725,124400,465390925,2070,2070,2070,2070,0
20230725,124300,465390925,2070,2070,2070,2070,0
20230725,124200,465390925,2070,2070,2070,2070,0
20230725,124100,465390925,2070,2070,2070,2070,141
20230725,124000,465099055,2070,2070,2070,2070,0
20230725,123900,465099055,2070,2070,2070,2070,0
20230725,123800,465099055,2070,2070,2070,2070,0
20230725,123700,465099055,2070,2070,2070,2070,0
20230725,123600,465099055,2070,2075,2075,2070,281
20230725,123500,464517380,2070,2070,2070,2070,0
20230725,123400,464517380,2070,2080,2080,2070,11
20230725,123300,464494600,2080,2080,2080,2080,448
20230725,123200,463562760,2085,2085,2085,2085,0
20230725,123100,463562760,2085,2080,2085,2080,640
20230725,123000,462229810,2080,2065,2080,2065,2531
20230725,122900,456975825,2070,2070,2070,2070,0
20230725,122800,456975825,2070,2070,2070,2070,10
20230725,122700,456955125,2070,2070,2070,2070,473
20230725,122600,455976015,2070,2070,2070,2070,127
20230725,122500,455713125,2065,2065,2065,2065,19
20230725,122400,455673890,2065,2065,2065,2065,0
20230725,122300,455673890,2065,2065,2065,2065,342
20230725,122200,454967660,2065,2065,2065,2065,0
20230725,122100,454967660,2065,2060,2065,2060,2
20230725,122000,454963535,2060,2060,2060,2060,1454
20230725,121900,451968295,2065,2065,2065,2065,11
20230725,121800,451945580,2060,2060,2060,2060,0
20230725,121700,451945580,2060,2065,2065,2060,500
20230725,121600,450915560,2060,2060,2060,2060,62
20230725,121500,450787840,2060,2060,2060,2060,134
20230725,121400,450511800,2060,2060,2060,2060,70
20230725,121300,450367600,2060,2060,2060,2060,0
20230725,121200,450367600,2060,2060,2060,2060,0
20230725,121100,450367600,2060,2060,2060,2060,0
20230725,121000,450367600,2060,2060,2060,2060,10
20230725,120900,450347000,2060,2065,2065,2060,446
20230725,120800,449428085,2065,2065,2065,2065,0
20230725,120700,449428085,2065,2065,2065,2065,0
20230725,120600,449428085,2065,2065,2065,2065,135
20230725,120500,449149310,2065,2065,2065,2065,10
20230725,120400,449128660,2070,2070,2070,2070,500
20230725,120300,448093660,2070,2070,2070,2070,0
20230725,120200,448093660,2070,2070,2070,2070,0
20230725,120100,448093660,2070,2070,2070,2070,12
20230725,120000,448068820,2070,2070,2070,2070,968
20230725,115900,446065060,2070,2070,2070,2070,5
20230725,115800,446054710,2070,2070,2070,2070,135
20230725,115700,445775260,2070,2070,2070,2070,0
20230725,115600,445775260,2070,2070,2070,2070,0
20230725,115500,445775260,2070,2070,2070,2070,0
20230725,115400,445775260,2070,2070,2070,2070,0
20230725,115300,445775260,2070,2070,2070,2070,0
20230725,115200,445775260,2070,2070,2070,2070,1
20230725,115100,445773190,2070,2070,2070,2070,70
20230725,115000,445628290,2070,2070,2070,2070,450
20230725,114900,444696790,2075,2075,2075,2075,2
20230725,114800,444692640,2075,2075,2075,2075,501
20230725,114700,443653065,2075,2075,2075,2075,100
20230725,114600,443445565,2075,2075,2075,2075,10
20230725,114500,443424815,2070,2070,2070,2070,0
20230725,114400,443424815,2070,2070,2070,2070,300
20230725,114300,442803815,2075,2075,2075,2075,48
20230725,114200,442704215,2075,2075,2075,2075,0
20230725,114100,442704215,2075,2070,2075,2070,52
20230725,114000,442596560,2070,2070,2070,2070,50
20230725,113900,442493060,2070,2070,2070,2070,112
20230725,113800,442261220,2070,2070,2070,2070,300
20230725,113700,441640220,2070,2070,2070,2070,0
20230725,113600,441640220,2070,2070,2070,2070,0
20230725,113500,441640220,2070,2065,2070,2065,241
20230725,113400,441141950,2065,2065,2065,2065,0
20230725,113300,441141950,2065,2075,2075,2065,32
20230725,113200,441075850,2075,2075,2075,2075,0
20230725,113100,441075850,2075,2075,2075,2075,0
20230725,113000,441075850,2075,2075,2075,2075,10
20230725,112900,441055100,2075,2075,2075,2075,2
20230725,112800,441050950,2075,2075,2075,2075,0
20230725,112700,441050950,2075,2060,2075,2060,150
20230725,112600,440741740,2060,2060,2060,2060,0
20230725,112500,440741740,2060,2060,2060,2060,0
20230725,112400,440741740,2060,2060,2060,2060,1090
20230725,112300,438496340,2060,2065,2065,2060,60
20230725,112200,438372595,2060,2060,2060,2060,0
20230725,112100,438372595,2060,2060,2060,2060,0
20230725,112000,438372595,2060,2060,2060,2060,0
20230725,111900,438372595,2060,2065,2065,2060,35
20230725,111800,438300325,2065,2065,2065,2065,51
20230725,111700,438195010,2065,2065,2065,2065,100
20230725,111600,437988510,2060,2060,2060,2060,6000
20230725,111500,425628510,2060,2060,2060,2060,0
20230725,111400,425628510,2060,2060,2060,2060,298
20230725,111300,425014630,2055,2060,2060,2055,525
20230725,111200,423935630,2060,2060,2060,2060,50
20230725,111100,423832630,2055,2060,2060,2055,191
20230725,111000,423439855,2055,2055,2055,2055,104
20230725,110900,423226135,2060,2060,2060,2060,0
20230725,110800,423226135,2060,2060,2060,2060,0
20230725,110700,423226135,2060,2060,2060,2060,0
20230725,110600,423226135,2060,2065,2065,2060,1910
20230725,110500,419291530,2060,2060,2060,2060,4
20230725,110400,419283290,2060,2060,2060,2060,602
20230725,110300,418043170,2060,2060,2060,2060,145
20230725,110200,417744470,2060,2060,2060,2060,0
20230725,110100,417744470,2060,2060,2060,2060,190
20230725,110000,417353070,2060,2060,2060,2060,1765
20230725,105900,413717170,2060,2065,2065,2060,578
20230725,105800,412524120,2065,2065,2065,2065,10
20230725,105700,412503470,2060,2065,2065,2060,4954
20230725,105600,402298205,2060,2060,2060,2060,0
20230725,105500,402298205,2060,2060,2060,2060,126
20230725,105400,402038645,2060,2060,2060,2060,0
20230725,105300,402038645,2060,2060,2060,2060,0
20230725,105200,402038645,2060,2060,2060,2060,0
20230725,105100,402038645,2060,2060,2060,2060,0
20230725,105000,402038645,2060,2060,2060,2060,0
20230725,104900,402038645,2060,2070,2070,2060,1818
20230725,104800,398288565,2080,2075,2080,2075,10001
20230725,104700,377536485,2075,2060,2075,2060,10037
20230725,104600,356715320,2060,2060,2060,2060,23
20230725,104500,356667940,2060,2060,2060,2060,1
20230725,104400,356665880,2060,2060,2060,2060,97
20230725,104300,356466060,2070,2060,2070,2060,74
20230725,104200,356312910,2055,2060,2060,2055,90
20230725,104100,356127760,2060,2055,2060,2055,550
20230725,104000,354997260,2060,2060,2060,2060,0
20230725,103900,354997260,2060,2060,2060,2060,3000
20230725,103800,348817260,2060,2055,2060,2055,643
20230725,103700,347493305,2060,2060,2060,2060,10
20230725,103600,347472705,2060,2060,2060,2060,0
20230725,103500,347472705,2060,2060,2060,2060,131
20230725,103400,347202845,2060,2060,2060,2060,1856
20230725,103300,343379485,2060,2060,2060,2060,11
20230725,103200,343356825,2060,2060,2060,2060,0
20230725,103100,343356825,2060,2060,2060,2060,0
20230725,103000,343356825,2060,2055,2060,2055,1352
20230725,102900,340578405,2060,2055,2060,2055,3264
20230725,102800,333870785,2060,2060,2060,2060,5000
20230725,102700,323570785,2060,2060,2060,2060,2
20230725,102600,323566665,2060,2060,2060,2060,0
20230725,102500,323566665,2060,2060,2060,2060,0
20230725,102400,323566665,2060,2055,2060,2055,291
20230725,102300,322967785,2055,2075,2075,2055,992
20230725,102200,320916125,2065,2060,2065,2060,2233
20230725,102100,316305035,2060,2060,2060,2060,3523
20230725,102000,309047655,2060,2060,2060,2060,493
20230725,101900,308032075,2060,2060,2060,2060,1939
20230725,101800,304037735,2065,2065,2065,2065,887
20230725,101700,302206080,2075,2075,2075,2075,0
20230725,101600,302206080,2075,2075,2075,2075,2000
20230725,101500,298056080,2075,2075,2075,2075,0
20230725,101400,298056080,2075,2075,2075,2075,0
20230725,101300,298056080,2075,2075,2075,2075,1
20230725,101200,298054005,2075,2075,2075,2075,40
20230725,101100,297971005,2070,2070,2075,2070,1963
20230725,101000,293907345,2070,2070,2070,2070,0
20230725,100900,293907345,2070,2065,2070,2065,1021
20230725,100800,291794620,2060,2060,2060,2060,0
20230725,100700,291794620,2060,2060,2060,2060,0
20230725,100600,291794620,2060,2060,2060,2060,0
20230725,100500,291794620,2060,2070,2070,2060,760
20230725,100400,290227875,2070,2070,2070,2070,148
20230725,100300,289921515,2070,2070,2070,2070,60
20230725,100200,289797315,2070,2070,2070,2070,40
20230725,100100,289714515,2070,2065,2070,2060,331
20230725,100000,289031045,2060,2065,2065,2060,1170
20230725,095900,286620505,2060,2065,2065,2060,1168
20230725,095800,284213985,2060,2065,2065,2060,11429
20230725,095700,260644980,2065,2065,2065,2065,0
20230725,095600,260644980,2065,2070,2070,2065,3634
20230725,095500,253140765,2070,2065,2070,2065,412
20230725,095400,252289975,2065,2075,2075,2065,159
20230725,095300,251960895,2075,2075,2075,2075,0
20230725,095200,251960895,2075,2075,2075,2075,0
20230725,095100,251960895,2075,2075,2075,2075,10
20230725,095000,251940145,2070,2080,2080,2070,5853
20230725,094900,239808340,2085,2085,2085,2085,690
20230725,094800,238369690,2075,2075,2075,2075,219
20230725,094700,237915265,2075,2085,2085,2075,1310
20230725,094600,235194015,2085,2085,2085,2085,43
20230725,094500,235104360,2075,2080,2080,2075,2254
20230725,094400,230427285,2075,2075,2075,2075,0
20230725,094300,230427285,2075,2075,2075,2075,0
20230725,094200,230427285,2075,2075,2075,2075,70
20230725,094100,230282035,2075,2075,2075,2075,0
20230725,094000,230282035,2075,2085,2085,2075,181
20230725,093900,229905860,2085,2085,2085,2085,82
20230725,093800,229734890,2085,2085,2085,2085,22
20230725,093700,229689020,2085,2085,2085,2085,3
20230725,093600,229682765,2070,2070,2070,2070,0
20230725,093500,229682765,2070,2080,2080,2070,40
20230725,093400,229599950,2085,2085,2085,2085,242
20230725,093300,229095380,2080,2080,2080,2080,1
20230725,093200,229093300,2085,2085,2085,2080,8014
20230725,093100,212384120,2080,2080,2080,2080,1354
20230725,093000,209567800,2080,2080,2080,2080,96
20230725,092900,209368120,2070,2070,2070,2070,14047
20230725,092800,180290830,2070,2085,2085,2070,429
20230725,092700,179401025,2075,2070,2075,2070,4445
20230725,092600,170177735,2070,2065,2075,2065,774
20230725,092500,168577005,2075,2075,2075,2070,7162
20230725,092400,153740855,2085,2085,2085,2075,1157
20230725,092300,151338060,2085,2085,2085,2085,1
20230725,092200,151335975,2085,2085,2085,2085,0
20230725,092100,151335975,2085,2080,2085,2075,8
20230725,092000,151319355,2070,2100,2100,2065,14475
20230725,091900,121216585,2095,2095,2095,2095,0
20230725,091800,121216585,2095,2095,2095,2095,0
20230725,091700,121216585,2095,2095,2095,2095,500
20230725,091600,120169085,2095,2100,2100,2095,79
20230725,091500,120003210,2100,2100,2100,2100,10
20230725,091400,119982210,2100,2100,2100,2100,509
20230725,091300,118913310,2095,2090,2095,2085,2543
20230725,091200,113586485,2085,2085,2085,2085,183
20230725,091100,113204930,2085,2085,2085,2085,3002
20230725,091000,106945760,2090,2090,2090,2090,2061
20230725,090900,102638270,2090,2095,2095,2090,319
20230725,090800,101971485,2090,2090,2090,2090,20
20230725,090700,101929685,2090,2095,2095,2090,1006
20230725,090600,99823440,2095,2100,2100,2090,3926
20230725,090500,91588720,2100,2110,2110,2100,2133
20230725,090400,87096955,2110,2115,2115,2110,910
20230725,090300,85176685,2115,2115,2115,2115,1
20230725,090200,85174570,2110,2120,2155,2105,13313
20230725,090100,57083935,2115,2175,2180,2110,17797
20230725,090000,18714140,2175,2120,2175,2120,8766