KissMeData/220180/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201800,583996015,3170,3170,3170,3170,9278
20230725,201700,583996015,3170,3170,3170,3170,0
20230725,201600,583996015,3170,3170,3170,3170,0
20230725,201500,583996015,3170,3170,3170,3170,0
20230725,201400,583996015,3170,3170,3170,3170,0
20230725,201300,583996015,3170,3170,3170,3170,0
20230725,201200,583996015,3170,3170,3170,3170,0
20230725,201100,583996015,3170,3170,3170,3170,0
20230725,201000,583996015,3170,3170,3170,3170,0
20230725,200900,583996015,3170,3170,3170,3170,0
20230725,200800,583996015,3170,3170,3170,3170,0
20230725,200700,583996015,3170,3170,3170,3170,0
20230725,200600,583996015,3170,3170,3170,3170,0
20230725,200500,583996015,3170,3170,3170,3170,0
20230725,200400,583996015,3170,3170,3170,3170,0
20230725,200300,583996015,3170,3170,3170,3170,0
20230725,200200,583996015,3170,3170,3170,3170,0
20230725,200100,583996015,3170,3170,3170,3170,0
20230725,200000,583996015,3170,3170,3170,3170,0
20230725,195900,583996015,3170,3170,3170,3170,0
20230725,195800,583996015,3170,3170,3170,3170,0
20230725,195700,583996015,3170,3170,3170,3170,0
20230725,195600,583996015,3170,3170,3170,3170,0
20230725,195500,583996015,3170,3170,3170,3170,0
20230725,195400,583996015,3170,3170,3170,3170,0
20230725,195300,583996015,3170,3170,3170,3170,0
20230725,195200,583996015,3170,3170,3170,3170,0
20230725,195100,583996015,3170,3170,3170,3170,0
20230725,195000,583996015,3170,3170,3170,3170,0
20230725,194900,583996015,3170,3170,3170,3170,0
20230725,194800,583996015,3170,3170,3170,3170,9278
20230725,194700,583996015,3170,3170,3170,3170,0
20230725,194600,583996015,3170,3170,3170,3170,0
20230725,194500,583996015,3170,3170,3170,3170,0
20230725,194400,583996015,3170,3170,3170,3170,0
20230725,194300,583996015,3170,3170,3170,3170,0
20230725,194200,583996015,3170,3170,3170,3170,0
20230725,194100,583996015,3170,3170,3170,3170,0
20230725,194000,583996015,3170,3170,3170,3170,0
20230725,193900,583996015,3170,3170,3170,3170,0
20230725,193800,583996015,3170,3170,3170,3170,0
20230725,193700,583996015,3170,3170,3170,3170,0
20230725,193600,583996015,3170,3170,3170,3170,0
20230725,193500,583996015,3170,3170,3170,3170,0
20230725,193400,583996015,3170,3170,3170,3170,0
20230725,193300,583996015,3170,3170,3170,3170,0
20230725,193200,583996015,3170,3170,3170,3170,0
20230725,193100,583996015,3170,3170,3170,3170,0
20230725,193000,583996015,3170,3170,3170,3170,0
20230725,192900,583996015,3170,3170,3170,3170,0
20230725,192800,583996015,3170,3170,3170,3170,0
20230725,192700,583996015,3170,3170,3170,3170,0
20230725,192600,583996015,3170,3170,3170,3170,0
20230725,192500,583996015,3170,3170,3170,3170,0
20230725,192400,583996015,3170,3170,3170,3170,0
20230725,192300,583996015,3170,3170,3170,3170,0
20230725,192200,583996015,3170,3170,3170,3170,0
20230725,192100,583996015,3170,3170,3170,3170,0
20230725,192000,583996015,3170,3170,3170,3170,0
20230725,191900,583996015,3170,3170,3170,3170,0
20230725,191800,583996015,3170,3170,3170,3170,9278
20230725,191700,583996015,3170,3170,3170,3170,0
20230725,191600,583996015,3170,3170,3170,3170,0
20230725,191500,583996015,3170,3170,3170,3170,0
20230725,191400,583996015,3170,3170,3170,3170,0
20230725,191300,583996015,3170,3170,3170,3170,0
20230725,191200,583996015,3170,3170,3170,3170,0
20230725,191100,583996015,3170,3170,3170,3170,0
20230725,191000,583996015,3170,3170,3170,3170,0
20230725,190900,583996015,3170,3170,3170,3170,0
20230725,190800,583996015,3170,3170,3170,3170,0
20230725,190700,583996015,3170,3170,3170,3170,0
20230725,190600,583996015,3170,3170,3170,3170,0
20230725,190500,583996015,3170,3170,3170,3170,0
20230725,190400,583996015,3170,3170,3170,3170,0
20230725,190300,583996015,3170,3170,3170,3170,0
20230725,190200,583996015,3170,3170,3170,3170,0
20230725,190100,583996015,3170,3170,3170,3170,0
20230725,190000,583996015,3170,3170,3170,3170,0
20230725,185900,583996015,3170,3170,3170,3170,0
20230725,185800,583996015,3170,3170,3170,3170,0
20230725,185700,583996015,3170,3170,3170,3170,0
20230725,185600,583996015,3170,3170,3170,3170,0
20230725,185500,583996015,3170,3170,3170,3170,0
20230725,185400,583996015,3170,3170,3170,3170,0
20230725,185300,583996015,3170,3170,3170,3170,0
20230725,185200,583996015,3170,3170,3170,3170,0
20230725,185100,583996015,3170,3170,3170,3170,0
20230725,185000,583996015,3170,3170,3170,3170,0
20230725,184900,583996015,3170,3170,3170,3170,0
20230725,184800,583996015,3170,3170,3170,3170,9278
20230725,184700,583996015,3170,3170,3170,3170,0
20230725,184600,583996015,3170,3170,3170,3170,0
20230725,184500,583996015,3170,3170,3170,3170,0
20230725,184400,583996015,3170,3170,3170,3170,0
20230725,184300,583996015,3170,3170,3170,3170,0
20230725,184200,583996015,3170,3170,3170,3170,0
20230725,184100,583996015,3170,3170,3170,3170,0
20230725,184000,583996015,3170,3170,3170,3170,0
20230725,183900,583996015,3170,3170,3170,3170,0
20230725,183800,583996015,3170,3170,3170,3170,0
20230725,183700,583996015,3170,3170,3170,3170,0
20230725,183600,583996015,3170,3170,3170,3170,0
20230725,183500,583996015,3170,3170,3170,3170,0
20230725,183400,583996015,3170,3170,3170,3170,0
20230725,183300,583996015,3170,3170,3170,3170,0
20230725,183200,583996015,3170,3170,3170,3170,0
20230725,183100,583996015,3170,3170,3170,3170,0
20230725,183000,583996015,3170,3170,3170,3170,0
20230725,182900,583996015,3170,3170,3170,3170,0
20230725,182800,583996015,3170,3170,3170,3170,0
20230725,182700,583996015,3170,3170,3170,3170,0
20230725,182600,583996015,3170,3170,3170,3170,0
20230725,182500,583996015,3170,3170,3170,3170,0
20230725,182400,583996015,3170,3170,3170,3170,0
20230725,182300,583996015,3170,3170,3170,3170,0
20230725,182200,583996015,3170,3170,3170,3170,0
20230725,182100,583996015,3170,3170,3170,3170,0
20230725,182000,583996015,3170,3170,3170,3170,0
20230725,181900,583996015,3170,3170,3170,3170,0
20230725,181800,583996015,3170,3170,3170,3170,9278
20230725,181700,583996015,3170,3170,3170,3170,0
20230725,181600,583996015,3170,3170,3170,3170,0
20230725,181500,583996015,3170,3170,3170,3170,0
20230725,181400,583996015,3170,3170,3170,3170,0
20230725,181300,583996015,3170,3170,3170,3170,0
20230725,181200,583996015,3170,3170,3170,3170,0
20230725,181100,583996015,3170,3170,3170,3170,0
20230725,181000,583996015,3170,3170,3170,3170,0
20230725,180900,583996015,3170,3170,3170,3170,0
20230725,180800,583996015,3170,3170,3170,3170,0
20230725,180700,583996015,3170,3170,3170,3170,0
20230725,180600,583996015,3170,3170,3170,3170,0
20230725,180500,583996015,3170,3170,3170,3170,0
20230725,180400,583996015,3170,3170,3170,3170,0
20230725,180300,583996015,3170,3170,3170,3170,0
20230725,180200,583996015,3170,3170,3170,3170,0
20230725,180100,583996015,3170,3170,3170,3170,0
20230725,180000,583996015,3170,3170,3170,3170,0
20230725,175900,583996015,3170,3170,3170,3170,0
20230725,175800,583996015,3170,3170,3170,3170,0
20230725,175700,583996015,3170,3170,3170,3170,0
20230725,175600,583996015,3170,3170,3170,3170,0
20230725,175500,583996015,3170,3170,3170,3170,0
20230725,175400,583996015,3170,3170,3170,3170,0
20230725,175300,583996015,3170,3170,3170,3170,0
20230725,175200,583996015,3170,3170,3170,3170,0
20230725,175100,583996015,3170,3170,3170,3170,0
20230725,175000,583996015,3170,3170,3170,3170,0
20230725,174900,583996015,3170,3170,3170,3170,0
20230725,174800,583996015,3170,3170,3170,3170,9278
20230725,174700,583996015,3170,3170,3170,3170,0
20230725,174600,583996015,3170,3170,3170,3170,0
20230725,174500,583996015,3170,3170,3170,3170,0
20230725,174400,583996015,3170,3170,3170,3170,0
20230725,174300,583996015,3170,3170,3170,3170,0
20230725,174200,583996015,3170,3170,3170,3170,0
20230725,174100,583996015,3170,3170,3170,3170,0
20230725,174000,583996015,3170,3170,3170,3170,0
20230725,173900,583996015,3170,3170,3170,3170,0
20230725,173800,583996015,3170,3170,3170,3170,0
20230725,173700,583996015,3170,3170,3170,3170,0
20230725,173600,583996015,3170,3170,3170,3170,0
20230725,173500,583996015,3170,3170,3170,3170,0
20230725,173400,583996015,3170,3170,3170,3170,0
20230725,173300,583996015,3170,3170,3170,3170,0
20230725,173200,583996015,3170,3170,3170,3170,0
20230725,173100,583996015,3170,3170,3170,3170,0
20230725,173000,583996015,3170,3170,3170,3170,0
20230725,172900,583996015,3170,3170,3170,3170,0
20230725,172800,583996015,3170,3170,3170,3170,0
20230725,172700,583996015,3170,3170,3170,3170,0
20230725,172600,583996015,3170,3170,3170,3170,0
20230725,172500,583996015,3170,3170,3170,3170,0
20230725,172400,583996015,3170,3170,3170,3170,0
20230725,172300,583996015,3170,3170,3170,3170,0
20230725,172200,583996015,3170,3170,3170,3170,0
20230725,172100,583996015,3170,3170,3170,3170,0
20230725,172000,583996015,3170,3170,3170,3170,0
20230725,171900,583996015,3170,3170,3170,3170,0
20230725,171800,583996015,3170,3170,3170,3170,9278
20230725,171700,583996015,3170,3170,3170,3170,0
20230725,171600,583996015,3170,3170,3170,3170,0
20230725,171500,583996015,3170,3170,3170,3170,0
20230725,171400,583996015,3170,3170,3170,3170,0
20230725,171300,583996015,3170,3170,3170,3170,0
20230725,171200,583996015,3170,3170,3170,3170,0
20230725,171100,583996015,3170,3170,3170,3170,0
20230725,171000,583996015,3170,3170,3170,3170,0
20230725,170900,583996015,3170,3170,3170,3170,0
20230725,170800,583996015,3170,3170,3170,3170,0
20230725,170700,583996015,3170,3170,3170,3170,0
20230725,170600,583996015,3170,3170,3170,3170,0
20230725,170500,583996015,3170,3170,3170,3170,0
20230725,170400,583996015,3170,3170,3170,3170,0
20230725,170300,583996015,3170,3170,3170,3170,0
20230725,170200,583996015,3170,3170,3170,3170,0
20230725,170100,583996015,3170,3170,3170,3170,0
20230725,170000,583996015,3170,3170,3170,3170,0
20230725,165900,583996015,3170,3170,3170,3170,0
20230725,165800,583996015,3170,3170,3170,3170,0
20230725,165700,583996015,3170,3170,3170,3170,0
20230725,165600,583996015,3170,3170,3170,3170,0
20230725,165500,583996015,3170,3170,3170,3170,0
20230725,165400,583996015,3170,3170,3170,3170,0
20230725,165300,583996015,3170,3170,3170,3170,0
20230725,165200,583996015,3170,3170,3170,3170,0
20230725,165100,583996015,3170,3170,3170,3170,0
20230725,165000,583996015,3170,3170,3170,3170,0
20230725,164900,583996015,3170,3170,3170,3170,0
20230725,164800,583996015,3170,3170,3170,3170,9278
20230725,164700,583996015,3170,3170,3170,3170,0
20230725,164600,583996015,3170,3170,3170,3170,0
20230725,164500,583996015,3170,3170,3170,3170,0
20230725,164400,583996015,3170,3170,3170,3170,0
20230725,164300,583996015,3170,3170,3170,3170,0
20230725,164200,583996015,3170,3170,3170,3170,0
20230725,164100,583996015,3170,3170,3170,3170,0
20230725,164000,583996015,3170,3170,3170,3170,0
20230725,163900,583996015,3170,3170,3170,3170,0
20230725,163800,583996015,3170,3170,3170,3170,0
20230725,163700,583996015,3170,3170,3170,3170,0
20230725,163600,583996015,3170,3170,3170,3170,0
20230725,163500,583996015,3170,3170,3170,3170,0
20230725,163400,583996015,3170,3170,3170,3170,0
20230725,163300,583996015,3170,3170,3170,3170,0
20230725,163200,583996015,3170,3170,3170,3170,0
20230725,163100,583996015,3170,3170,3170,3170,0
20230725,163000,583996015,3170,3170,3170,3170,0
20230725,162900,583996015,3170,3170,3170,3170,0
20230725,162800,583996015,3170,3170,3170,3170,0
20230725,162700,583996015,3170,3170,3170,3170,0
20230725,162600,583996015,3170,3170,3170,3170,0
20230725,162500,583996015,3170,3170,3170,3170,0
20230725,162400,583996015,3170,3170,3170,3170,0
20230725,162300,583996015,3170,3170,3170,3170,0
20230725,162200,583996015,3170,3170,3170,3170,0
20230725,162100,583996015,3170,3170,3170,3170,0
20230725,162000,583996015,3170,3170,3170,3170,0
20230725,161900,583996015,3170,3170,3170,3170,0
20230725,161800,583996015,3170,3170,3170,3170,9278
20230725,161700,583996015,3170,3170,3170,3170,0
20230725,161600,583996015,3170,3170,3170,3170,0
20230725,161500,583996015,3170,3170,3170,3170,0
20230725,161400,583996015,3170,3170,3170,3170,0
20230725,161300,583996015,3170,3170,3170,3170,0
20230725,161200,583996015,3170,3170,3170,3170,0
20230725,161100,583996015,3170,3170,3170,3170,0
20230725,161000,583996015,3170,3170,3170,3170,0
20230725,160900,583996015,3170,3170,3170,3170,0
20230725,160800,583996015,3170,3170,3170,3170,0
20230725,160700,583996015,3170,3170,3170,3170,0
20230725,160600,583996015,3170,3170,3170,3170,0
20230725,160500,583996015,3170,3170,3170,3170,0
20230725,160400,583996015,3170,3170,3170,3170,0
20230725,160300,583996015,3170,3170,3170,3170,0
20230725,160200,583996015,3170,3170,3170,3170,0
20230725,160100,583996015,3170,3170,3170,3170,0
20230725,160000,583996015,3170,3170,3170,3170,0
20230725,155900,583996015,3170,3170,3170,3170,0
20230725,155800,583996015,3170,3170,3170,3170,0
20230725,155700,583996015,3170,3170,3170,3170,0
20230725,155600,583996015,3170,3170,3170,3170,0
20230725,155500,583996015,3170,3170,3170,3170,0
20230725,155400,583996015,3170,3170,3170,3170,0
20230725,155300,583996015,3170,3170,3170,3170,0
20230725,155200,583996015,3170,3170,3170,3170,0
20230725,155100,583996015,3170,3170,3170,3170,0
20230725,155000,583996015,3170,3170,3170,3170,0
20230725,154900,583996015,3170,3170,3170,3170,0
20230725,154800,583996015,3170,3170,3170,3170,9278
20230725,154700,583996015,3170,3170,3170,3170,0
20230725,154600,583996015,3170,3170,3170,3170,0
20230725,154500,583996015,3170,3170,3170,3170,0
20230725,154400,583996015,3170,3170,3170,3170,0
20230725,154300,583996015,3170,3170,3170,3170,0
20230725,154200,583996015,3170,3170,3170,3170,0
20230725,154100,583996015,3170,3170,3170,3170,0
20230725,154000,583996015,3170,3170,3170,3170,0
20230725,153900,583996015,3170,3170,3170,3170,0
20230725,153800,583996015,3170,3170,3170,3170,0
20230725,153700,583996015,3170,3170,3170,3170,0
20230725,153600,583996015,3170,3170,3170,3170,0
20230725,153500,583996015,3170,3170,3170,3170,0
20230725,153400,583996015,3170,3170,3170,3170,0
20230725,153300,583996015,3170,3170,3170,3170,0
20230725,153200,583996015,3170,3170,3170,3170,0
20230725,153100,583996015,3170,3170,3170,3170,0
20230725,153000,583996015,3170,3170,3170,3170,9278
20230725,152900,554584755,3190,3190,3190,3190,0
20230725,152800,554584755,3190,3190,3190,3190,0
20230725,152700,554584755,3190,3190,3190,3190,0
20230725,152600,554584755,3190,3190,3190,3190,0
20230725,152500,554584755,3190,3190,3190,3190,0
20230725,152400,554584755,3190,3190,3190,3190,0
20230725,152300,554584755,3190,3190,3190,3190,0
20230725,152200,554584755,3190,3190,3190,3190,0
20230725,152100,554584755,3190,3190,3190,3190,0
20230725,152000,554584755,3190,3190,3190,3190,0
20230725,151900,554584755,3190,3200,3200,3190,1630
20230725,151800,549385000,3200,3200,3200,3200,6
20230725,151700,549365800,3200,3190,3200,3190,102
20230725,151600,549040210,3200,3200,3200,3200,1
20230725,151500,549037010,3190,3200,3200,3190,402
20230725,151400,547754610,3185,3190,3190,3185,1233
20230725,151300,543827430,3205,3205,3205,3205,0
20230725,151200,543827430,3205,3190,3205,3190,1683
20230725,151100,538438785,3180,3215,3215,3180,2447
20230725,151000,530637030,3210,3200,3210,3200,588
20230725,150900,528755410,3220,3210,3220,3210,63
20230725,150800,528553090,3210,3205,3210,3205,11
20230725,150700,528517785,3190,3190,3190,3190,6
20230725,150600,528498645,3220,3220,3220,3220,0
20230725,150500,528498645,3220,3220,3220,3220,0
20230725,150400,528498645,3220,3200,3220,3200,66
20230725,150300,528287255,3200,3195,3200,3195,1251
20230725,150200,524290300,3195,3195,3195,3195,65
20230725,150100,524082625,3195,3195,3195,3195,1704
20230725,150000,518638345,3190,3195,3195,3190,58
20230725,145900,518453320,3185,3190,3190,3185,62
20230725,145800,518255685,3190,3185,3190,3180,151
20230725,145700,517775465,3185,3195,3195,3185,23
20230725,145600,517702105,3195,3195,3195,3195,3
20230725,145500,517692520,3195,3195,3195,3195,3
20230725,145400,517682935,3195,3190,3195,3180,3425
20230725,145300,506774625,3190,3190,3190,3190,2
20230725,145200,506768245,3190,3190,3190,3190,65
20230725,145100,506560895,3190,3195,3195,3190,111
20230725,145000,506206780,3195,3195,3195,3195,2
20230725,144900,506200390,3195,3195,3195,3195,1
20230725,144800,506197195,3195,3195,3195,3195,1
20230725,144700,506194000,3195,3195,3195,3195,1007
20230725,144600,502976635,3195,3195,3195,3195,1
20230725,144500,502973440,3195,3190,3195,3185,61
20230725,144400,502779085,3195,3195,3195,3195,1
20230725,144300,502775890,3195,3195,3195,3195,1
20230725,144200,502772695,3190,3195,3195,3190,103
20230725,144100,502444110,3195,3195,3195,3195,3
20230725,144000,502434525,3195,3195,3195,3195,0
20230725,143900,502434525,3195,3190,3195,3185,3
20230725,143800,502424955,3195,3195,3195,3195,1
20230725,143700,502421760,3195,3185,3195,3185,18
20230725,143600,502364390,3185,3195,3195,3185,10
20230725,143500,502332530,3195,3195,3195,3195,10
20230725,143400,502300580,3195,3195,3195,3195,4
20230725,143300,502287800,3195,3195,3195,3195,3
20230725,143200,502278215,3195,3195,3195,3195,5
20230725,143100,502262240,3195,3185,3195,3180,345
20230725,143000,501164940,3195,3195,3195,3185,3005
20230725,142900,491593980,3185,3195,3195,3185,101
20230725,142800,491272280,3195,3195,3200,3185,2120
20230725,142700,484502910,3195,3190,3195,3185,73
20230725,142600,484270385,3195,3195,3195,3195,1
20230725,142500,484267190,3195,3190,3195,3190,2037
20230725,142400,477769155,3190,3190,3190,3190,0
20230725,142300,477769155,3190,3190,3190,3190,100
20230725,142200,477450155,3195,3190,3195,3190,340
20230725,142100,476365550,3190,3190,3190,3190,1000
20230725,142000,473175550,3195,3195,3200,3195,502
20230725,141900,471571655,3195,3190,3195,3190,2713
20230725,141800,462913180,3200,3195,3200,3190,3538
20230725,141700,451612835,3200,3200,3200,3200,3
20230725,141600,451603235,3195,3195,3195,3195,1078
20230725,141500,448159025,3195,3195,3195,3195,90
20230725,141400,447871475,3195,3195,3195,3195,100
20230725,141300,447551975,3195,3195,3195,3195,644
20230725,141200,445494395,3195,3200,3200,3195,1282
20230725,141100,441398290,3200,3200,3200,3200,3300
20230725,141000,430838290,3200,3200,3200,3200,1000
20230725,140900,427638290,3200,3215,3215,3200,2386
20230725,140800,420003060,3205,3210,3210,3205,943
20230725,140700,416980740,3215,3215,3215,3215,2
20230725,140600,416974310,3215,3215,3215,3215,6
20230725,140500,416955020,3215,3215,3220,3210,1714
20230725,140400,411453035,3220,3220,3220,3220,3
20230725,140300,411443375,3220,3220,3220,3220,24
20230725,140200,411366095,3220,3220,3220,3220,1
20230725,140100,411362875,3220,3220,3220,3220,0
20230725,140000,411362875,3220,3220,3220,3220,0
20230725,135900,411362875,3220,3220,3220,3220,0
20230725,135800,411362875,3220,3220,3220,3220,2
20230725,135700,411356435,3220,3220,3220,3220,1
20230725,135600,411353215,3225,3225,3225,3225,0
20230725,135500,411353215,3225,3225,3225,3225,0
20230725,135400,411353215,3225,3220,3225,3220,531
20230725,135300,409643390,3220,3220,3220,3220,3
20230725,135200,409633730,3220,3210,3220,3210,302
20230725,135100,408664290,3210,3215,3215,3210,3
20230725,135000,408654650,3220,3220,3220,3220,1000
20230725,134900,405434650,3220,3220,3220,3220,0
20230725,134800,405434650,3220,3220,3220,3220,1
20230725,134700,405431430,3220,3220,3220,3220,0
20230725,134600,405431430,3220,3220,3220,3220,2
20230725,134500,405424990,3225,3220,3225,3200,22008
20230725,134400,334840295,3225,3240,3240,3225,1656
20230725,134300,329493985,3240,3240,3240,3240,0
20230725,134200,329493985,3240,3240,3240,3240,0
20230725,134100,329493985,3240,3240,3240,3240,0
20230725,134000,329493985,3240,3240,3240,3240,2
20230725,133900,329487505,3235,3235,3235,3235,737
20230725,133800,327103310,3230,3230,3230,3230,1283
20230725,133700,322959220,3230,3230,3230,3230,0
20230725,133600,322959220,3230,3230,3230,3230,1
20230725,133500,322955990,3230,3230,3230,3230,0
20230725,133400,322955990,3230,3230,3230,3230,0
20230725,133300,322955990,3230,3230,3230,3230,0
20230725,133200,322955990,3230,3230,3230,3230,2
20230725,133100,322949530,3230,3230,3230,3230,2
20230725,133000,322943070,3230,3230,3230,3230,1
20230725,132900,322939840,3230,3230,3230,3230,0
20230725,132800,322939840,3230,3230,3230,3230,2
20230725,132700,322933380,3220,3220,3220,3220,296
20230725,132600,321980260,3220,3225,3225,3220,466
20230725,132500,320478790,3225,3225,3225,3225,977
20230725,132400,317327965,3225,3225,3225,3225,1624
20230725,132300,312090565,3225,3225,3225,3225,115
20230725,132200,311719690,3225,3235,3235,3225,126
20230725,132100,311312480,3225,3225,3225,3225,10
20230725,132000,311280230,3225,3225,3225,3225,0
20230725,131900,311280230,3225,3225,3225,3225,23
20230725,131800,311206055,3230,3230,3230,3230,699
20230725,131700,308948285,3240,3240,3240,3240,0
20230725,131600,308948285,3240,3240,3240,3240,0
20230725,131500,308948285,3240,3240,3240,3240,0
20230725,131400,308948285,3240,3240,3240,3240,0
20230725,131300,308948285,3240,3240,3240,3240,0
20230725,131200,308948285,3240,3240,3240,3240,0
20230725,131100,308948285,3240,3240,3240,3240,6
20230725,131000,308928845,3240,3240,3240,3240,0
20230725,130900,308928845,3240,3240,3240,3240,1
20230725,130800,308925605,3235,3235,3235,3235,0
20230725,130700,308925605,3235,3235,3235,3235,0
20230725,130600,308925605,3235,3235,3235,3235,0
20230725,130500,308925605,3235,3235,3235,3235,0
20230725,130400,308925605,3235,3235,3235,3235,139
20230725,130300,308475940,3235,3235,3235,3235,0
20230725,130200,308475940,3235,3235,3235,3235,0
20230725,130100,308475940,3235,3235,3235,3235,0
20230725,130000,308475940,3235,3235,3235,3235,0
20230725,125900,308475940,3235,3230,3235,3230,105
20230725,125800,308136270,3225,3225,3225,3225,677
20230725,125700,305952945,3235,3235,3235,3235,0
20230725,125600,305952945,3235,3230,3235,3225,743
20230725,125500,303553240,3230,3240,3240,3230,11741
20230725,125400,265524095,3245,3245,3245,3240,142
20230725,125300,265063310,3245,3245,3245,3245,13
20230725,125200,265021125,3250,3250,3250,3250,2
20230725,125100,265014625,3250,3250,3250,3250,2
20230725,125000,265008125,3255,3255,3255,3255,0
20230725,124900,265008125,3255,3255,3255,3255,0
20230725,124800,265008125,3255,3255,3255,3255,0
20230725,124700,265008125,3255,3255,3255,3255,0
20230725,124600,265008125,3255,3255,3255,3255,0
20230725,124500,265008125,3255,3255,3255,3255,0
20230725,124400,265008125,3255,3255,3255,3255,0
20230725,124300,265008125,3255,3255,3255,3255,0
20230725,124200,265008125,3255,3255,3255,3255,0
20230725,124100,265008125,3255,3255,3255,3255,0
20230725,124000,265008125,3255,3255,3255,3255,0
20230725,123900,265008125,3255,3255,3255,3255,0
20230725,123800,265008125,3255,3255,3255,3255,6
20230725,123700,264988595,3255,3255,3255,3255,0
20230725,123600,264988595,3255,3255,3255,3255,0
20230725,123500,264988595,3255,3255,3255,3255,0
20230725,123400,264988595,3255,3250,3255,3250,2319
20230725,123300,257451840,3250,3250,3250,3250,200
20230725,123200,256801840,3250,3250,3250,3250,0
20230725,123100,256801840,3250,3250,3250,3250,1
20230725,123000,256798590,3235,3235,3235,3235,419
20230725,122900,255443125,3250,3250,3250,3250,0
20230725,122800,255443125,3250,3250,3250,3250,1
20230725,122700,255439875,3240,3240,3240,3240,0
20230725,122600,255439875,3240,3240,3240,3240,2500
20230725,122500,247339875,3240,3255,3255,3240,191
20230725,122400,246721020,3240,3255,3255,3240,4000
20230725,122300,233727950,3260,3260,3260,3260,1
20230725,122200,233724690,3255,3255,3255,3255,0
20230725,122100,233724690,3255,3255,3255,3255,502
20230725,122000,232090680,3260,3260,3260,3260,102
20230725,121900,231758160,3270,3270,3270,3270,0
20230725,121800,231758160,3270,3270,3270,3270,0
20230725,121700,231758160,3270,3270,3270,3270,0
20230725,121600,231758160,3270,3270,3270,3270,1
20230725,121500,231754890,3260,3260,3260,3260,35
20230725,121400,231640790,3265,3265,3265,3265,2
20230725,121300,231634260,3275,3275,3275,3275,200
20230725,121200,230979260,3275,3275,3275,3275,0
20230725,121100,230979260,3275,3275,3275,3275,0
20230725,121000,230979260,3275,3275,3275,3275,0
20230725,120900,230979260,3275,3275,3275,3275,0
20230725,120800,230979260,3275,3275,3275,3275,5
20230725,120700,230962885,3280,3280,3280,3280,0
20230725,120600,230962885,3280,3280,3280,3280,0
20230725,120500,230962885,3280,3280,3280,3280,0
20230725,120400,230962885,3280,3280,3280,3280,0
20230725,120300,230962885,3280,3280,3280,3280,0
20230725,120200,230962885,3280,3280,3280,3280,0
20230725,120100,230962885,3280,3280,3280,3280,1
20230725,120000,230959605,3265,3275,3280,3265,135
20230725,115900,230517485,3265,3265,3275,3265,17
20230725,115800,230461910,3270,3270,3270,3270,0
20230725,115700,230461910,3270,3270,3270,3270,0
20230725,115600,230461910,3270,3265,3270,3265,27
20230725,115500,230373750,3265,3265,3265,3265,0
20230725,115400,230373750,3265,3265,3265,3265,0
20230725,115300,230373750,3265,3265,3265,3265,0
20230725,115200,230373750,3265,3265,3265,3265,0
20230725,115100,230373750,3265,3265,3265,3265,0
20230725,115000,230373750,3265,3265,3265,3265,0
20230725,114900,230373750,3265,3265,3265,3265,0
20230725,114800,230373750,3265,3265,3265,3265,10
20230725,114700,230341100,3265,3265,3265,3265,0
20230725,114600,230341100,3265,3265,3265,3265,50
20230725,114500,230177850,3265,3260,3265,3260,25
20230725,114400,230096340,3260,3260,3260,3260,0
20230725,114300,230096340,3260,3260,3260,3260,0
20230725,114200,230096340,3260,3260,3260,3260,40
20230725,114100,229965940,3260,3260,3260,3260,10
20230725,114000,229933340,3260,3260,3260,3260,30
20230725,113900,229835540,3260,3260,3260,3260,0
20230725,113800,229835540,3260,3260,3260,3260,0
20230725,113700,229835540,3260,3260,3260,3260,1
20230725,113600,229832280,3255,3255,3255,3255,692
20230725,113500,227579820,3255,3255,3255,3255,0
20230725,113400,227579820,3255,3245,3255,3245,136
20230725,113300,227138480,3260,3260,3260,3260,0
20230725,113200,227138480,3260,3245,3260,3245,2
20230725,113100,227131975,3270,3270,3270,3270,0
20230725,113000,227131975,3270,3270,3270,3270,0
20230725,112900,227131975,3270,3240,3270,3240,750
20230725,112800,224697240,3240,3240,3240,3240,127
20230725,112700,224285760,3235,3235,3235,3235,0
20230725,112600,224285760,3235,3240,3245,3235,2441
20230725,112500,216389110,3240,3250,3250,3240,4102
20230725,112400,203090705,3260,3260,3260,3260,0
20230725,112300,203090705,3260,3260,3260,3260,0
20230725,112200,203090705,3260,3260,3260,3260,31
20230725,112100,202989645,3250,3265,3265,3250,26
20230725,112000,202905130,3250,3250,3250,3250,0
20230725,111900,202905130,3250,3245,3265,3245,144
20230725,111800,202437615,3250,3250,3250,3250,222
20230725,111700,201716115,3250,3250,3250,3250,22
20230725,111600,201644615,3250,3250,3250,3250,10
20230725,111500,201612115,3245,3245,3245,3245,0
20230725,111400,201612115,3245,3245,3245,3245,123
20230725,111300,201212980,3250,3250,3250,3250,100
20230725,111200,200887980,3250,3250,3250,3250,110
20230725,111100,200530480,3255,3260,3260,3255,5495
20230725,111000,182619725,3260,3260,3260,3260,313
20230725,110900,181599345,3260,3270,3270,3260,5251
20230725,110800,164474060,3285,3285,3285,3285,0
20230725,110700,164474060,3285,3275,3285,3275,15
20230725,110600,164424925,3275,3275,3275,3275,0
20230725,110500,164424925,3275,3285,3285,3275,3
20230725,110400,164415090,3290,3290,3290,3290,0
20230725,110300,164415090,3290,3290,3290,3290,0
20230725,110200,164415090,3290,3290,3290,3290,0
20230725,110100,164415090,3290,3290,3290,3290,0
20230725,110000,164415090,3290,3290,3290,3290,0
20230725,105900,164415090,3290,3290,3290,3290,0
20230725,105800,164415090,3290,3290,3290,3290,0
20230725,105700,164415090,3290,3290,3290,3290,0
20230725,105600,164415090,3290,3290,3290,3290,0
20230725,105500,164415090,3290,3290,3290,3290,0
20230725,105400,164415090,3290,3290,3290,3290,1
20230725,105300,164411800,3280,3295,3295,3280,1257
20230725,105200,160279425,3300,3295,3325,3295,2649
20230725,105100,151494880,3295,3280,3295,3280,1001
20230725,105000,148204615,3260,3265,3265,3260,150
20230725,104900,147715580,3280,3280,3280,3280,0
20230725,104800,147715580,3280,3280,3280,3280,0
20230725,104700,147715580,3280,3280,3280,3280,0
20230725,104600,147715580,3280,3280,3280,3280,0
20230725,104500,147715580,3280,3265,3280,3265,4
20230725,104400,147702505,3280,3280,3280,3280,0
20230725,104300,147702505,3280,3280,3280,3280,0
20230725,104200,147702505,3280,3280,3280,3280,1
20230725,104100,147699225,3260,3265,3265,3260,61
20230725,104000,147500355,3280,3280,3280,3280,0
20230725,103900,147500355,3280,3275,3280,3275,2
20230725,103800,147493800,3260,3260,3260,3260,0
20230725,103700,147493800,3260,3270,3270,3260,100
20230725,103600,147167690,3285,3270,3285,3270,6
20230725,103500,147148005,3260,3275,3275,3260,450
20230725,103400,145679860,3275,3275,3275,3275,0
20230725,103300,145679860,3275,3275,3275,3275,1
20230725,103200,145676585,3275,3270,3275,3270,2
20230725,103100,145670040,3265,3265,3265,3265,1209
20230725,103000,141722655,3265,3265,3265,3265,1
20230725,102900,141719390,3265,3265,3265,3265,0
20230725,102800,141719390,3265,3265,3265,3265,0
20230725,102700,141719390,3265,3265,3265,3265,0
20230725,102600,141719390,3265,3265,3265,3255,119
20230725,102500,141330875,3275,3275,3275,3275,4
20230725,102400,141317775,3285,3285,3285,3285,0
20230725,102300,141317775,3285,3285,3285,3285,0
20230725,102200,141317775,3285,3280,3285,3280,2
20230725,102100,141311210,3270,3275,3275,3270,231
20230725,102000,140555790,3285,3285,3285,3285,0
20230725,101900,140555790,3285,3285,3285,3285,20
20230725,101800,140490090,3285,3280,3285,3280,12
20230725,101700,140450675,3285,3280,3285,3280,80
20230725,101600,140188260,3280,3280,3280,3270,184
20230725,101500,139586450,3280,3280,3280,3280,7
20230725,101400,139563490,3280,3275,3280,3270,1284
20230725,101300,135364675,3270,3270,3270,3270,130
20230725,101200,134939575,3270,3270,3270,3270,0
20230725,101100,134939575,3270,3260,3270,3260,3
20230725,101000,134929780,3255,3255,3255,3255,2518
20230725,100900,126733690,3255,3255,3255,3255,1
20230725,100800,126730435,3255,3255,3255,3255,500
20230725,100700,125102935,3255,3250,3255,3250,877
20230725,100600,122252675,3255,3255,3255,3255,504
20230725,100500,120612155,3255,3255,3255,3255,1
20230725,100400,120608900,3245,3245,3245,3245,490
20230725,100300,119018850,3245,3245,3245,3245,0
20230725,100200,119018850,3245,3245,3245,3245,0
20230725,100100,119018850,3245,3245,3245,3245,277
20230725,100000,118119985,3255,3245,3255,3245,251
20230725,095900,117305440,3245,3245,3245,3245,0
20230725,095800,117305440,3245,3245,3245,3245,23
20230725,095700,117230805,3245,3245,3245,3245,40
20230725,095600,117101005,3245,3245,3245,3245,1395
20230725,095500,112574230,3250,3250,3250,3250,395
20230725,095400,111290480,3255,3265,3265,3250,5529
20230725,095300,93287180,3280,3280,3280,3280,0
20230725,095200,93287180,3280,3280,3280,3280,0
20230725,095100,93287180,3280,3280,3280,3280,0
20230725,095000,93287180,3280,3280,3280,3280,0
20230725,094900,93287180,3280,3280,3280,3280,0
20230725,094800,93287180,3280,3275,3280,3275,54
20230725,094700,93110260,3280,3280,3280,3280,9
20230725,094600,93080740,3275,3275,3275,3275,10
20230725,094500,93047990,3275,3275,3275,3275,560
20230725,094400,91213990,3280,3275,3280,3275,2000
20230725,094300,84661220,3275,3275,3275,3275,1
20230725,094200,84657945,3255,3270,3270,3255,509
20230725,094100,83001015,3270,3270,3270,3270,6
20230725,094000,82981395,3270,3270,3270,3270,503
20230725,093900,81336585,3270,3265,3270,3255,1571
20230725,093800,76207965,3265,3255,3265,3255,444
20230725,093700,74762735,3260,3260,3260,3260,1
20230725,093600,74759475,3255,3265,3265,3255,18
20230725,093500,74700835,3265,3270,3270,3265,10
20230725,093400,74668160,3270,3255,3270,3255,493
20230725,093300,73063430,3255,3270,3275,3255,819
20230725,093200,70397535,3255,3265,3265,3255,4
20230725,093100,70384485,3265,3260,3265,3255,3
20230725,093000,70374705,3260,3260,3260,3260,2
20230725,092900,70368185,3255,3255,3255,3255,2
20230725,092800,70361675,3255,3255,3255,3250,103
20230725,092700,70026435,3260,3260,3260,3260,1
20230725,092600,70023175,3260,3255,3260,3250,150
20230725,092500,69534720,3255,3255,3255,3255,126
20230725,092400,69124590,3255,3265,3265,3250,2139
20230725,092300,62165985,3255,3265,3265,3255,2036
20230725,092200,55535435,3280,3280,3280,3280,5
20230725,092100,55519035,3285,3270,3285,3270,438
20230725,092000,54086760,3265,3265,3265,3265,436
20230725,091900,52663220,3265,3265,3265,3265,0
20230725,091800,52663220,3265,3280,3285,3265,232
20230725,091700,51902650,3285,3270,3285,3270,4
20230725,091600,51889555,3255,3270,3270,3255,1430
20230725,091500,47232375,3270,3275,3275,3270,616
20230725,091400,45217725,3285,3270,3285,3270,2
20230725,091300,45211170,3285,3285,3285,3285,6
20230725,091200,45191460,3285,3275,3285,3270,467
20230725,091100,43662120,3270,3270,3270,3265,579
20230725,091000,41768795,3280,3280,3280,3280,0
20230725,090900,41768795,3280,3260,3280,3260,139
20230725,090800,41315635,3280,3260,3280,3260,1035
20230725,090700,37941515,3275,3275,3275,3275,13
20230725,090600,37898940,3255,3265,3270,3245,2486
20230725,090500,29801595,3265,3250,3265,3240,2637
20230725,090400,21253995,3255,3290,3290,3250,4240
20230725,090300,7443490,3290,3295,3300,3290,18
20230725,090200,7384150,3300,3325,3325,3300,60
20230725,090100,7185830,3325,3320,3325,3320,57
20230725,090000,6996585,3320,3300,3320,3300,2119