KissMeData/060380/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,192700,795873105,2800,2800,2800,2800,10286
20230725,192600,795873105,2800,2800,2800,2800,0
20230725,192500,795873105,2800,2800,2800,2800,0
20230725,192400,795873105,2800,2800,2800,2800,0
20230725,192300,795873105,2800,2800,2800,2800,0
20230725,192200,795873105,2800,2800,2800,2800,0
20230725,192100,795873105,2800,2800,2800,2800,0
20230725,192000,795873105,2800,2800,2800,2800,0
20230725,191900,795873105,2800,2800,2800,2800,0
20230725,191800,795873105,2800,2800,2800,2800,0
20230725,191700,795873105,2800,2800,2800,2800,0
20230725,191600,795873105,2800,2800,2800,2800,0
20230725,191500,795873105,2800,2800,2800,2800,0
20230725,191400,795873105,2800,2800,2800,2800,0
20230725,191300,795873105,2800,2800,2800,2800,0
20230725,191200,795873105,2800,2800,2800,2800,0
20230725,191100,795873105,2800,2800,2800,2800,0
20230725,191000,795873105,2800,2800,2800,2800,0
20230725,190900,795873105,2800,2800,2800,2800,0
20230725,190800,795873105,2800,2800,2800,2800,0
20230725,190700,795873105,2800,2800,2800,2800,0
20230725,190600,795873105,2800,2800,2800,2800,0
20230725,190500,795873105,2800,2800,2800,2800,0
20230725,190400,795873105,2800,2800,2800,2800,0
20230725,190300,795873105,2800,2800,2800,2800,0
20230725,190200,795873105,2800,2800,2800,2800,0
20230725,190100,795873105,2800,2800,2800,2800,0
20230725,190000,795873105,2800,2800,2800,2800,0
20230725,185900,795873105,2800,2800,2800,2800,0
20230725,185800,795873105,2800,2800,2800,2800,0
20230725,185700,795873105,2800,2800,2800,2800,10286
20230725,185600,795873105,2800,2800,2800,2800,0
20230725,185500,795873105,2800,2800,2800,2800,0
20230725,185400,795873105,2800,2800,2800,2800,0
20230725,185300,795873105,2800,2800,2800,2800,0
20230725,185200,795873105,2800,2800,2800,2800,0
20230725,185100,795873105,2800,2800,2800,2800,0
20230725,185000,795873105,2800,2800,2800,2800,0
20230725,184900,795873105,2800,2800,2800,2800,0
20230725,184800,795873105,2800,2800,2800,2800,0
20230725,184700,795873105,2800,2800,2800,2800,0
20230725,184600,795873105,2800,2800,2800,2800,0
20230725,184500,795873105,2800,2800,2800,2800,0
20230725,184400,795873105,2800,2800,2800,2800,0
20230725,184300,795873105,2800,2800,2800,2800,0
20230725,184200,795873105,2800,2800,2800,2800,0
20230725,184100,795873105,2800,2800,2800,2800,0
20230725,184000,795873105,2800,2800,2800,2800,0
20230725,183900,795873105,2800,2800,2800,2800,0
20230725,183800,795873105,2800,2800,2800,2800,0
20230725,183700,795873105,2800,2800,2800,2800,0
20230725,183600,795873105,2800,2800,2800,2800,0
20230725,183500,795873105,2800,2800,2800,2800,0
20230725,183400,795873105,2800,2800,2800,2800,0
20230725,183300,795873105,2800,2800,2800,2800,0
20230725,183200,795873105,2800,2800,2800,2800,0
20230725,183100,795873105,2800,2800,2800,2800,0
20230725,183000,795873105,2800,2800,2800,2800,0
20230725,182900,795873105,2800,2800,2800,2800,0
20230725,182800,795873105,2800,2800,2800,2800,0
20230725,182700,795873105,2800,2800,2800,2800,10286
20230725,182600,795873105,2800,2800,2800,2800,0
20230725,182500,795873105,2800,2800,2800,2800,0
20230725,182400,795873105,2800,2800,2800,2800,0
20230725,182300,795873105,2800,2800,2800,2800,0
20230725,182200,795873105,2800,2800,2800,2800,0
20230725,182100,795873105,2800,2800,2800,2800,0
20230725,182000,795873105,2800,2800,2800,2800,0
20230725,181900,795873105,2800,2800,2800,2800,0
20230725,181800,795873105,2800,2800,2800,2800,0
20230725,181700,795873105,2800,2800,2800,2800,0
20230725,181600,795873105,2800,2800,2800,2800,0
20230725,181500,795873105,2800,2800,2800,2800,0
20230725,181400,795873105,2800,2800,2800,2800,0
20230725,181300,795873105,2800,2800,2800,2800,0
20230725,181200,795873105,2800,2800,2800,2800,0
20230725,181100,795873105,2800,2800,2800,2800,0
20230725,181000,795873105,2800,2800,2800,2800,0
20230725,180900,795873105,2800,2800,2800,2800,0
20230725,180800,795873105,2800,2800,2800,2800,0
20230725,180700,795873105,2800,2800,2800,2800,0
20230725,180600,795873105,2800,2800,2800,2800,0
20230725,180500,795873105,2800,2800,2800,2800,0
20230725,180400,795873105,2800,2800,2800,2800,0
20230725,180300,795873105,2800,2800,2800,2800,0
20230725,180200,795873105,2800,2800,2800,2800,0
20230725,180100,795873105,2800,2800,2800,2800,0
20230725,180000,795873105,2800,2800,2800,2800,0
20230725,175900,795873105,2800,2800,2800,2800,0
20230725,175800,795873105,2800,2800,2800,2800,0
20230725,175700,795873105,2800,2800,2800,2800,10286
20230725,175600,795873105,2800,2800,2800,2800,0
20230725,175500,795873105,2800,2800,2800,2800,0
20230725,175400,795873105,2800,2800,2800,2800,0
20230725,175300,795873105,2800,2800,2800,2800,0
20230725,175200,795873105,2800,2800,2800,2800,0
20230725,175100,795873105,2800,2800,2800,2800,0
20230725,175000,795873105,2800,2800,2800,2800,0
20230725,174900,795873105,2800,2800,2800,2800,0
20230725,174800,795873105,2800,2800,2800,2800,0
20230725,174700,795873105,2800,2800,2800,2800,0
20230725,174600,795873105,2800,2800,2800,2800,0
20230725,174500,795873105,2800,2800,2800,2800,0
20230725,174400,795873105,2800,2800,2800,2800,0
20230725,174300,795873105,2800,2800,2800,2800,0
20230725,174200,795873105,2800,2800,2800,2800,0
20230725,174100,795873105,2800,2800,2800,2800,0
20230725,174000,795873105,2800,2800,2800,2800,0
20230725,173900,795873105,2800,2800,2800,2800,0
20230725,173800,795873105,2800,2800,2800,2800,0
20230725,173700,795873105,2800,2800,2800,2800,0
20230725,173600,795873105,2800,2800,2800,2800,0
20230725,173500,795873105,2800,2800,2800,2800,0
20230725,173400,795873105,2800,2800,2800,2800,0
20230725,173300,795873105,2800,2800,2800,2800,0
20230725,173200,795873105,2800,2800,2800,2800,0
20230725,173100,795873105,2800,2800,2800,2800,0
20230725,173000,795873105,2800,2800,2800,2800,0
20230725,172900,795873105,2800,2800,2800,2800,0
20230725,172800,795873105,2800,2800,2800,2800,0
20230725,172700,795873105,2800,2800,2800,2800,10286
20230725,172600,795873105,2800,2800,2800,2800,0
20230725,172500,795873105,2800,2800,2800,2800,0
20230725,172400,795873105,2800,2800,2800,2800,0
20230725,172300,795873105,2800,2800,2800,2800,0
20230725,172200,795873105,2800,2800,2800,2800,0
20230725,172100,795873105,2800,2800,2800,2800,0
20230725,172000,795873105,2800,2800,2800,2800,0
20230725,171900,795873105,2800,2800,2800,2800,0
20230725,171800,795873105,2800,2800,2800,2800,0
20230725,171700,795873105,2800,2800,2800,2800,0
20230725,171600,795873105,2800,2800,2800,2800,0
20230725,171500,795873105,2800,2800,2800,2800,0
20230725,171400,795873105,2800,2800,2800,2800,0
20230725,171300,795873105,2800,2800,2800,2800,0
20230725,171200,795873105,2800,2800,2800,2800,0
20230725,171100,795873105,2800,2800,2800,2800,0
20230725,171000,795873105,2800,2800,2800,2800,0
20230725,170900,795873105,2800,2800,2800,2800,0
20230725,170800,795873105,2800,2800,2800,2800,0
20230725,170700,795873105,2800,2800,2800,2800,0
20230725,170600,795873105,2800,2800,2800,2800,0
20230725,170500,795873105,2800,2800,2800,2800,0
20230725,170400,795873105,2800,2800,2800,2800,0
20230725,170300,795873105,2800,2800,2800,2800,0
20230725,170200,795873105,2800,2800,2800,2800,0
20230725,170100,795873105,2800,2800,2800,2800,0
20230725,170000,795873105,2800,2800,2800,2800,0
20230725,165900,795873105,2800,2800,2800,2800,0
20230725,165800,795873105,2800,2800,2800,2800,0
20230725,165700,795873105,2800,2800,2800,2800,10286
20230725,165600,795873105,2800,2800,2800,2800,0
20230725,165500,795873105,2800,2800,2800,2800,0
20230725,165400,795873105,2800,2800,2800,2800,0
20230725,165300,795873105,2800,2800,2800,2800,0
20230725,165200,795873105,2800,2800,2800,2800,0
20230725,165100,795873105,2800,2800,2800,2800,0
20230725,165000,795873105,2800,2800,2800,2800,0
20230725,164900,795873105,2800,2800,2800,2800,0
20230725,164800,795873105,2800,2800,2800,2800,0
20230725,164700,795873105,2800,2800,2800,2800,0
20230725,164600,795873105,2800,2800,2800,2800,0
20230725,164500,795873105,2800,2800,2800,2800,0
20230725,164400,795873105,2800,2800,2800,2800,0
20230725,164300,795873105,2800,2800,2800,2800,0
20230725,164200,795873105,2800,2800,2800,2800,0
20230725,164100,795873105,2800,2800,2800,2800,0
20230725,164000,795873105,2800,2800,2800,2800,0
20230725,163900,795873105,2800,2800,2800,2800,0
20230725,163800,795873105,2800,2800,2800,2800,0
20230725,163700,795873105,2800,2800,2800,2800,0
20230725,163600,795873105,2800,2800,2800,2800,0
20230725,163500,795873105,2800,2800,2800,2800,0
20230725,163400,795873105,2800,2800,2800,2800,0
20230725,163300,795873105,2800,2800,2800,2800,0
20230725,163200,795873105,2800,2800,2800,2800,0
20230725,163100,795873105,2800,2800,2800,2800,0
20230725,163000,795873105,2800,2800,2800,2800,0
20230725,162900,795873105,2800,2800,2800,2800,0
20230725,162800,795873105,2800,2800,2800,2800,0
20230725,162700,795873105,2800,2800,2800,2800,10286
20230725,162600,795873105,2800,2800,2800,2800,0
20230725,162500,795873105,2800,2800,2800,2800,0
20230725,162400,795873105,2800,2800,2800,2800,0
20230725,162300,795873105,2800,2800,2800,2800,0
20230725,162200,795873105,2800,2800,2800,2800,0
20230725,162100,795873105,2800,2800,2800,2800,0
20230725,162000,795873105,2800,2800,2800,2800,0
20230725,161900,795873105,2800,2800,2800,2800,0
20230725,161800,795873105,2800,2800,2800,2800,0
20230725,161700,795873105,2800,2800,2800,2800,0
20230725,161600,795873105,2800,2800,2800,2800,0
20230725,161500,795873105,2800,2800,2800,2800,0
20230725,161400,795873105,2800,2800,2800,2800,0
20230725,161300,795873105,2800,2800,2800,2800,0
20230725,161200,795873105,2800,2800,2800,2800,0
20230725,161100,795873105,2800,2800,2800,2800,0
20230725,161000,795873105,2800,2800,2800,2800,0
20230725,160900,795873105,2800,2800,2800,2800,0
20230725,160800,795873105,2800,2800,2800,2800,0
20230725,160700,795873105,2800,2800,2800,2800,0
20230725,160600,795873105,2800,2800,2800,2800,0
20230725,160500,795873105,2800,2800,2800,2800,0
20230725,160400,795873105,2800,2800,2800,2800,0
20230725,160300,795873105,2800,2800,2800,2800,0
20230725,160200,795873105,2800,2800,2800,2800,0
20230725,160100,795873105,2800,2800,2800,2800,0
20230725,160000,795873105,2800,2800,2800,2800,0
20230725,155900,795873105,2800,2800,2800,2800,0
20230725,155800,795873105,2800,2800,2800,2800,0
20230725,155700,795873105,2800,2800,2800,2800,10286
20230725,155600,795873105,2800,2800,2800,2800,0
20230725,155500,795873105,2800,2800,2800,2800,0
20230725,155400,795873105,2800,2800,2800,2800,0
20230725,155300,795873105,2800,2800,2800,2800,0
20230725,155200,795873105,2800,2800,2800,2800,0
20230725,155100,795873105,2800,2800,2800,2800,0
20230725,155000,795873105,2800,2800,2800,2800,0
20230725,154900,795873105,2800,2800,2800,2800,0
20230725,154800,795873105,2800,2800,2800,2800,0
20230725,154700,795873105,2800,2800,2800,2800,0
20230725,154600,795873105,2800,2800,2800,2800,0
20230725,154500,795873105,2800,2800,2800,2800,0
20230725,154400,795873105,2800,2800,2800,2800,0
20230725,154300,795873105,2800,2800,2800,2800,0
20230725,154200,795873105,2800,2800,2800,2800,0
20230725,154100,795873105,2800,2800,2800,2800,0
20230725,154000,795873105,2800,2800,2800,2800,0
20230725,153900,795873105,2800,2800,2800,2800,0
20230725,153800,795873105,2800,2800,2800,2800,0
20230725,153700,795873105,2800,2800,2800,2800,0
20230725,153600,795873105,2800,2800,2800,2800,0
20230725,153500,795873105,2800,2800,2800,2800,0
20230725,153400,795873105,2800,2800,2800,2800,0
20230725,153300,795873105,2800,2800,2800,2800,0
20230725,153200,795873105,2800,2800,2800,2800,0
20230725,153100,795873105,2800,2800,2800,2800,0
20230725,153000,795873105,2800,2800,2800,2800,10286
20230725,152900,767072305,2780,2780,2780,2780,0
20230725,152800,767072305,2780,2780,2780,2780,0
20230725,152700,767072305,2780,2780,2780,2780,0
20230725,152600,767072305,2780,2780,2780,2780,0
20230725,152500,767072305,2780,2780,2780,2780,0
20230725,152400,767072305,2780,2780,2780,2780,0
20230725,152300,767072305,2780,2780,2780,2780,0
20230725,152200,767072305,2780,2780,2780,2780,0
20230725,152100,767072305,2780,2780,2780,2780,0
20230725,152000,767072305,2780,2780,2780,2780,0
20230725,151900,767072305,2780,2775,2780,2760,11009
20230725,151800,736629745,2780,2775,2780,2775,23
20230725,151700,736565900,2775,2775,2775,2775,0
20230725,151600,736565900,2775,2775,2775,2775,426
20230725,151500,735383750,2775,2775,2775,2775,100
20230725,151400,735106250,2780,2780,2785,2780,308
20230725,151300,734250005,2775,2770,2775,2770,206
20230725,151200,733679375,2775,2775,2775,2775,0
20230725,151100,733679375,2775,2775,2775,2775,108
20230725,151000,733379675,2775,2775,2775,2775,1039
20230725,150900,730496450,2775,2775,2775,2775,2837
20230725,150800,722623775,2780,2785,2785,2780,2
20230725,150700,722618210,2780,2770,2785,2770,1675
20230725,150600,717978435,2775,2780,2780,2775,1721
20230725,150500,713201090,2780,2785,2785,2780,500
20230725,150400,711810760,2785,2785,2785,2785,128
20230725,150300,711454280,2790,2790,2790,2790,0
20230725,150200,711454280,2790,2790,2790,2790,0
20230725,150100,711454280,2790,2790,2790,2790,1
20230725,150000,711451490,2790,2790,2790,2790,1
20230725,145900,711448700,2780,2780,2780,2780,0
20230725,145800,711448700,2780,2780,2780,2780,0
20230725,145700,711448700,2780,2780,2780,2780,701
20230725,145600,709499920,2790,2780,2790,2780,408
20230725,145500,708365600,2790,2790,2790,2790,1
20230725,145400,708362810,2780,2785,2785,2780,1519
20230725,145300,704134990,2785,2785,2785,2785,0
20230725,145200,704134990,2785,2785,2785,2785,0
20230725,145100,704134990,2785,2785,2785,2785,3
20230725,145000,704126635,2785,2785,2785,2785,40
20230725,144900,704015235,2785,2785,2785,2785,0
20230725,144800,704015235,2785,2785,2785,2785,0
20230725,144700,704015235,2785,2785,2785,2785,0
20230725,144600,704015235,2785,2785,2785,2785,18
20230725,144500,703965105,2780,2780,2780,2780,5
20230725,144400,703951205,2785,2785,2785,2785,0
20230725,144300,703951205,2785,2785,2785,2785,0
20230725,144200,703951205,2785,2785,2785,2785,0
20230725,144100,703951205,2785,2785,2785,2785,0
20230725,144000,703951205,2785,2785,2785,2785,1
20230725,143900,703948420,2785,2785,2785,2785,70
20230725,143800,703753470,2785,2785,2785,2785,0
20230725,143700,703753470,2785,2785,2785,2785,44
20230725,143600,703630930,2785,2785,2785,2785,820
20230725,143500,701347230,2785,2785,2785,2785,590
20230725,143400,699704080,2785,2785,2785,2785,18
20230725,143300,699653950,2770,2770,2770,2770,0
20230725,143200,699653950,2770,2770,2770,2770,0
20230725,143100,699653950,2770,2785,2785,2770,217
20230725,143000,699051880,2785,2785,2785,2785,18
20230725,142900,699001750,2780,2780,2780,2780,18
20230725,142800,698951710,2780,2775,2780,2775,49
20230725,142700,698815495,2770,2770,2770,2770,0
20230725,142600,698815495,2770,2780,2780,2770,3163
20230725,142500,690051895,2785,2785,2785,2785,2
20230725,142400,690046325,2790,2785,2790,2785,4
20230725,142300,690035180,2775,2775,2775,2775,0
20230725,142200,690035180,2775,2775,2775,2775,0
20230725,142100,690035180,2775,2775,2775,2775,1000
20230725,142000,687260180,2775,2775,2775,2775,0
20230725,141900,687260180,2775,2775,2775,2775,200
20230725,141800,686705180,2775,2780,2780,2775,36
20230725,141700,686605230,2775,2775,2775,2775,0
20230725,141600,686605230,2775,2775,2775,2775,0
20230725,141500,686605230,2775,2775,2775,2775,0
20230725,141400,686605230,2775,2775,2775,2775,0
20230725,141300,686605230,2775,2785,2785,2775,22
20230725,141200,686544080,2785,2785,2785,2785,0
20230725,141100,686544080,2785,2785,2785,2785,18
20230725,141000,686493950,2775,2775,2775,2775,0
20230725,140900,686493950,2775,2780,2780,2775,116
20230725,140800,686172045,2780,2775,2780,2775,722
20230725,140700,684165095,2775,2775,2775,2775,18
20230725,140600,684115145,2775,2770,2775,2770,471
20230725,140500,682809255,2770,2770,2770,2770,1
20230725,140400,682806485,2755,2770,2770,2755,11389
20230725,140300,651351250,2775,2775,2775,2775,117
20230725,140200,651026575,2775,2770,2775,2770,2885
20230725,140100,643035120,2770,2775,2775,2770,4261
20230725,140000,631228320,2780,2780,2780,2780,18
20230725,135900,631178280,2780,2780,2780,2780,18
20230725,135800,631128240,2780,2780,2780,2780,18
20230725,135700,631078200,2775,2775,2775,2775,272
20230725,135600,630323400,2775,2775,2775,2775,0
20230725,135500,630323400,2775,2775,2775,2775,18
20230725,135400,630273450,2770,2770,2770,2770,0
20230725,135300,630273450,2770,2770,2770,2770,235
20230725,135200,629622500,2770,2770,2770,2770,0
20230725,135100,629622500,2770,2770,2770,2770,3000
20230725,135000,621312500,2780,2780,2780,2780,0
20230725,134900,621312500,2780,2775,2780,2775,8
20230725,134800,621290285,2780,2780,2780,2780,0
20230725,134700,621290285,2780,2780,2780,2780,1
20230725,134600,621287505,2780,2770,2780,2770,3
20230725,134500,621279175,2775,2780,2780,2775,5867
20230725,134400,604994750,2775,2775,2775,2775,0
20230725,134300,604994750,2775,2775,2775,2775,600
20230725,134200,603329750,2775,2775,2775,2775,0
20230725,134100,603329750,2775,2780,2780,2775,1638
20230725,134000,598776115,2780,2780,2780,2780,0
20230725,133900,598776115,2780,2780,2780,2780,400
20230725,133800,597664115,2780,2780,2780,2780,0
20230725,133700,597664115,2780,2780,2780,2780,0
20230725,133600,597664115,2780,2780,2780,2780,0
20230725,133500,597664115,2780,2780,2780,2780,40
20230725,133400,597552915,2785,2785,2785,2785,0
20230725,133300,597552915,2785,2785,2785,2785,120
20230725,133200,597218715,2785,2785,2785,2785,1200
20230725,133100,593876715,2785,2785,2785,2785,0
20230725,133000,593876715,2785,2785,2785,2785,4
20230725,132900,593865575,2785,2785,2785,2785,0
20230725,132800,593865575,2785,2785,2785,2785,10
20230725,132700,593837725,2785,2785,2785,2785,0
20230725,132600,593837725,2785,2785,2785,2785,1110
20230725,132500,590746375,2780,2780,2780,2780,20
20230725,132400,590690775,2785,2785,2785,2785,0
20230725,132300,590690775,2785,2785,2785,2785,0
20230725,132200,590690775,2785,2785,2785,2785,0
20230725,132100,590690775,2785,2785,2785,2785,0
20230725,132000,590690775,2785,2785,2785,2785,500
20230725,131900,589298275,2785,2785,2785,2785,0
20230725,131800,589298275,2785,2785,2785,2785,15
20230725,131700,589256500,2790,2790,2790,2790,0
20230725,131600,589256500,2790,2785,2790,2785,23
20230725,131500,589192440,2790,2785,2790,2785,500
20230725,131400,587799835,2775,2775,2775,2775,20
20230725,131300,587744335,2775,2780,2780,2775,1011
20230725,131200,584933760,2785,2785,2785,2785,973
20230725,131100,582223955,2785,2790,2790,2785,200
20230725,131000,581666950,2790,2790,2790,2790,99
20230725,130900,581390740,2790,2790,2790,2790,0
20230725,130800,581390740,2790,2790,2790,2790,37
20230725,130700,581287510,2785,2785,2785,2785,47
20230725,130600,581156615,2785,2785,2785,2785,3
20230725,130500,581148260,2790,2790,2790,2790,13
20230725,130400,581111990,2780,2780,2780,2780,0
20230725,130300,581111990,2780,2780,2780,2780,1851
20230725,130200,575966210,2795,2780,2795,2780,150
20230725,130100,575547710,2785,2795,2795,2785,1256
20230725,130000,572049390,2790,2790,2790,2790,0
20230725,125900,572049390,2790,2790,2790,2790,1
20230725,125800,572046600,2795,2790,2795,2790,105
20230725,125700,571753150,2795,2790,2795,2790,513
20230725,125600,570319380,2790,2800,2800,2790,407
20230725,125500,569180850,2780,2800,2800,2780,1369
20230725,125400,565369385,2785,2785,2785,2785,0
20230725,125300,565369385,2785,2785,2785,2785,0
20230725,125200,565369385,2785,2785,2785,2785,0
20230725,125100,565369385,2785,2785,2785,2785,0
20230725,125000,565369385,2785,2785,2785,2785,320
20230725,124900,564478185,2785,2785,2785,2785,100
20230725,124800,564199685,2785,2785,2785,2785,0
20230725,124700,564199685,2785,2785,2785,2785,0
20230725,124600,564199685,2785,2800,2800,2785,2
20230725,124500,564194100,2800,2800,2800,2800,27
20230725,124400,564118500,2800,2800,2800,2800,0
20230725,124300,564118500,2800,2800,2800,2800,100
20230725,124200,563838500,2795,2795,2795,2795,351
20230725,124100,562857455,2805,2805,2805,2805,2
20230725,124000,562851845,2800,2800,2800,2800,667
20230725,123900,560984245,2800,2800,2800,2800,0
20230725,123800,560984245,2800,2800,2800,2800,13
20230725,123700,560947845,2800,2800,2800,2800,3
20230725,123600,560939445,2800,2800,2800,2800,0
20230725,123500,560939445,2800,2790,2800,2790,501
20230725,123400,559541645,2785,2785,2785,2785,1
20230725,123300,559538860,2780,2780,2780,2780,0
20230725,123200,559538860,2780,2780,2780,2780,0
20230725,123100,559538860,2780,2785,2785,2780,9831
20230725,123000,532202090,2785,2785,2785,2785,0
20230725,122900,532202090,2785,2785,2785,2785,0
20230725,122800,532202090,2785,2790,2790,2785,1725
20230725,122700,527397355,2795,2795,2795,2795,198
20230725,122600,526843945,2795,2795,2795,2795,31
20230725,122500,526757300,2800,2800,2800,2800,0
20230725,122400,526757300,2800,2800,2800,2800,177
20230725,122300,526261700,2810,2810,2810,2810,0
20230725,122200,526261700,2810,2810,2810,2810,1
20230725,122100,526258890,2800,2800,2800,2800,0
20230725,122000,526258890,2800,2800,2800,2800,272
20230725,121900,525497290,2800,2800,2800,2800,0
20230725,121800,525497290,2800,2810,2810,2800,2312
20230725,121700,519019985,2815,2815,2815,2815,0
20230725,121600,519019985,2815,2815,2815,2815,0
20230725,121500,519019985,2815,2815,2815,2815,1
20230725,121400,519017170,2820,2820,2820,2820,0
20230725,121300,519017170,2820,2820,2820,2820,0
20230725,121200,519017170,2820,2820,2820,2820,18
20230725,121100,518966410,2820,2820,2820,2820,0
20230725,121000,518966410,2820,2810,2820,2810,386
20230725,120900,517881530,2810,2810,2810,2810,36
20230725,120800,517780370,2820,2820,2820,2820,0
20230725,120700,517780370,2820,2820,2820,2820,0
20230725,120600,517780370,2820,2820,2820,2820,0
20230725,120500,517780370,2820,2805,2820,2805,55
20230725,120400,517625795,2805,2810,2810,2805,954
20230725,120300,514946750,2820,2820,2820,2820,946
20230725,120200,512279030,2820,2820,2820,2820,1
20230725,120100,512276210,2830,2830,2835,2830,220
20230725,120000,511653430,2830,2825,2830,2825,6
20230725,115900,511636455,2820,2820,2820,2820,100
20230725,115800,511354455,2835,2835,2835,2835,0
20230725,115700,511354455,2835,2825,2835,2825,299
20230725,115600,510509760,2825,2820,2825,2820,13
20230725,115500,510473065,2820,2820,2820,2820,0
20230725,115400,510473065,2820,2820,2820,2820,15
20230725,115300,510430765,2825,2825,2825,2825,502
20230725,115200,509012615,2825,2835,2835,2825,6512
20230725,115100,490616175,2830,2835,2835,2830,5280
20230725,115000,475673755,2840,2840,2840,2835,238
20230725,114900,474998990,2840,2840,2845,2840,560
20230725,114800,473408090,2840,2850,2850,2840,1673
20230725,114700,468656630,2850,2845,2850,2840,1539
20230725,114600,464278055,2845,2845,2845,2840,1361
20230725,114500,460411045,2845,2840,2845,2840,2764
20230725,114400,452555875,2840,2835,2840,2835,555
20230725,114300,450980440,2835,2830,2835,2830,2105
20230725,114200,445012770,2835,2830,2835,2830,318
20230725,114100,444112825,2835,2835,2835,2835,5
20230725,114000,444098650,2835,2835,2835,2835,1
20230725,113900,444095815,2835,2835,2835,2835,1
20230725,113800,444092980,2835,2840,2840,2835,3
20230725,113700,444084465,2840,2830,2840,2830,33
20230725,113600,443991045,2840,2830,2840,2830,206
20230725,113500,443408055,2830,2835,2840,2830,315
20230725,113400,442514990,2840,2840,2840,2840,2
20230725,113300,442509310,2835,2845,2845,2835,3270
20230725,113200,433223450,2840,2820,2840,2820,4251
20230725,113100,421163445,2810,2815,2815,2810,647
20230725,113000,419342145,2810,2810,2810,2810,0
20230725,112900,419342145,2810,2810,2810,2810,0
20230725,112800,419342145,2810,2810,2810,2810,0
20230725,112700,419342145,2810,2810,2810,2810,3
20230725,112600,419333715,2810,2810,2810,2810,35
20230725,112500,419235365,2815,2815,2815,2815,0
20230725,112400,419235365,2815,2815,2815,2815,30
20230725,112300,419150915,2815,2815,2815,2815,510
20230725,112200,417715265,2815,2820,2820,2815,2226
20230725,112100,411444075,2825,2825,2825,2825,178
20230725,112000,410941225,2830,2830,2830,2830,706
20230725,111900,408943245,2835,2835,2835,2835,141
20230725,111800,408543510,2830,2830,2830,2830,507
20230725,111700,407108700,2830,2830,2830,2830,5
20230725,111600,407094550,2830,2830,2830,2830,18
20230725,111500,407043610,2830,2830,2830,2830,26
20230725,111400,406970030,2825,2830,2835,2825,658
20230725,111300,405106800,2830,2830,2830,2830,9
20230725,111200,405081330,2825,2845,2845,2825,2533
20230725,111100,397912790,2845,2830,2845,2825,5601
20230725,111000,382057505,2830,2785,2830,2785,5052
20230725,110900,367855230,2785,2785,2785,2785,0
20230725,110800,367855230,2785,2785,2785,2785,0
20230725,110700,367855230,2785,2790,2790,2785,2322
20230725,110600,361383470,2795,2800,2800,2795,1371
20230725,110500,357551510,2805,2805,2805,2805,0
20230725,110400,357551510,2805,2805,2805,2805,0
20230725,110300,357551510,2805,2800,2805,2800,5
20230725,110200,357537490,2805,2805,2805,2805,0
20230725,110100,357537490,2805,2805,2805,2800,54
20230725,110000,357386270,2805,2795,2805,2795,123
20230725,105900,357042180,2805,2805,2805,2805,0
20230725,105800,357042180,2805,2805,2805,2805,1
20230725,105700,357039375,2800,2800,2800,2800,1
20230725,105600,357036575,2805,2805,2805,2805,500
20230725,105500,355634075,2805,2800,2805,2800,36
20230725,105400,355533100,2805,2805,2805,2805,356
20230725,105300,354534520,2805,2805,2805,2805,0
20230725,105200,354534520,2805,2805,2805,2805,1
20230725,105100,354531715,2790,2795,2795,2790,599
20230725,105000,352858635,2805,2795,2805,2795,5113
20230725,104900,338567215,2795,2785,2795,2785,511
20230725,104800,337144015,2790,2780,2790,2780,6114
20230725,104700,320147085,2785,2785,2785,2785,1000
20230725,104600,317362085,2785,2785,2785,2785,1000
20230725,104500,314577085,2785,2785,2785,2785,500
20230725,104400,313184585,2785,2785,2785,2785,701
20230725,104300,311232300,2790,2790,2790,2790,0
20230725,104200,311232300,2790,2790,2790,2790,0
20230725,104100,311232300,2790,2790,2790,2790,500
20230725,104000,309837300,2790,2790,2790,2790,500
20230725,103900,308442300,2790,2790,2790,2790,0
20230725,103800,308442300,2790,2790,2790,2790,1
20230725,103700,308439510,2780,2780,2780,2780,609
20230725,103600,306746490,2780,2785,2785,2780,849
20230725,103500,304382565,2795,2785,2795,2785,179
20230725,103400,303884040,2785,2785,2785,2785,91
20230725,103300,303630605,2780,2780,2780,2780,0
20230725,103200,303630605,2780,2780,2780,2780,17
20230725,103100,303583345,2780,2780,2780,2780,1
20230725,103000,303580565,2780,2780,2780,2780,200
20230725,102900,303024565,2790,2785,2790,2785,718
20230725,102800,301024925,2795,2795,2795,2795,0
20230725,102700,301024925,2795,2795,2795,2795,0
20230725,102600,301024925,2795,2795,2795,2795,1
20230725,102500,301022130,2790,2790,2790,2790,300
20230725,102400,300185130,2795,2795,2795,2795,3
20230725,102300,300176745,2790,2795,2795,2790,2038
20230725,102200,294490505,2800,2805,2805,2800,2
20230725,102100,294484900,2795,2795,2795,2795,97
20230725,102000,294213785,2795,2795,2795,2795,20
20230725,101900,294157885,2805,2805,2805,2805,234
20230725,101800,293501515,2805,2805,2805,2805,18
20230725,101700,293451025,2805,2805,2805,2805,0
20230725,101600,293451025,2805,2805,2805,2805,1
20230725,101500,293448220,2795,2800,2800,2795,440
20230725,101400,292217190,2805,2805,2805,2805,4
20230725,101300,292205970,2805,2800,2805,2800,41
20230725,101200,292091165,2805,2805,2805,2805,71
20230725,101100,291892010,2805,2805,2805,2800,511
20230725,101000,290461200,2805,2805,2805,2805,3
20230725,100900,290452785,2810,2805,2810,2805,2
20230725,100800,290447170,2810,2810,2810,2810,1
20230725,100700,290444360,2805,2805,2805,2805,26
20230725,100600,290371430,2805,2805,2810,2805,318
20230725,100500,289479435,2805,2805,2805,2805,50
20230725,100400,289339185,2815,2810,2815,2810,356
20230725,100300,288338820,2815,2815,2815,2815,1
20230725,100200,288336005,2815,2815,2815,2815,0
20230725,100100,288336005,2815,2815,2815,2815,230
20230725,100000,287688555,2815,2815,2815,2815,0
20230725,095900,287688555,2815,2800,2815,2795,4
20230725,095800,287677330,2810,2810,2810,2810,0
20230725,095700,287677330,2810,2810,2810,2810,481
20230725,095600,286325720,2810,2800,2810,2800,122
20230725,095500,285983380,2805,2805,2805,2805,0
20230725,095400,285983380,2805,2805,2805,2805,0
20230725,095300,285983380,2805,2805,2805,2805,200
20230725,095200,285422380,2810,2810,2810,2810,36
20230725,095100,285321220,2800,2800,2800,2800,2165
20230725,095000,279259220,2805,2805,2805,2805,181
20230725,094900,278751515,2815,2815,2815,2815,0
20230725,094800,278751515,2815,2815,2815,2815,0
20230725,094700,278751515,2815,2800,2815,2800,4414
20230725,094600,266366570,2800,2800,2800,2800,0
20230725,094500,266366570,2800,2795,2800,2795,992
20230725,094400,263588980,2795,2800,2800,2795,75
20230725,094300,263378985,2805,2800,2805,2800,239
20230725,094200,262709770,2800,2795,2800,2795,946
20230725,094100,260065450,2795,2795,2800,2795,246
20230725,094000,259377330,2800,2795,2800,2795,531
20230725,093900,257893080,2800,2800,2800,2800,8
20230725,093800,257870680,2780,2795,2800,2780,1608
20230725,093700,253382670,2800,2800,2800,2800,181
20230725,093600,252875870,2800,2785,2800,2775,1167
20230725,093500,249627670,2800,2785,2800,2785,59
20230725,093400,249463055,2800,2800,2800,2780,159
20230725,093300,249019795,2800,2800,2800,2785,527
20230725,093200,247551905,2805,2805,2805,2805,0
20230725,093100,247551905,2805,2795,2805,2795,3154
20230725,093000,238715320,2780,2770,2795,2770,4670
20230725,092900,225753460,2775,2775,2780,2775,3139
20230725,092800,217042235,2795,2790,2795,2780,4525
20230725,092700,204447455,2790,2780,2790,2780,1439
20230725,092600,200444875,2780,2805,2805,2780,454
20230725,092500,199178185,2805,2790,2805,2790,1927
20230725,092400,193800405,2790,2800,2800,2785,1142
20230725,092300,190615125,2800,2800,2825,2795,11771
20230725,092200,157400095,2795,2800,2810,2795,3723
20230725,092100,146966285,2800,2795,2800,2795,2819
20230725,092000,139073510,2800,2790,2800,2790,201
20230725,091900,138511220,2785,2780,2785,2780,1005
20230725,091800,135713040,2775,2775,2775,2775,0
20230725,091700,135713040,2775,2775,2775,2775,504
20230725,091600,134314440,2775,2775,2775,2775,2091
20230725,091500,128511915,2775,2780,2780,2770,2194
20230725,091400,122426725,2775,2780,2780,2775,2329
20230725,091300,115958110,2785,2790,2790,2785,24
20230725,091200,115891240,2790,2785,2800,2780,1357
20230725,091100,112108155,2775,2765,2775,2765,770
20230725,091000,109974135,2765,2775,2775,2755,10199
20230725,090900,81733390,2785,2785,2785,2780,4123
20230725,090800,70262225,2785,2795,2795,2785,2099
20230725,090700,64409085,2795,2790,2795,2790,279
20230725,090600,63629850,2785,2780,2790,2780,2708
20230725,090500,56097880,2785,2780,2790,2780,2677
20230725,090400,48651985,2780,2805,2805,2780,5982
20230725,090300,31986205,2810,2820,2820,2810,2136
20230725,090200,25973515,2820,2855,2855,2810,1487
20230725,090100,21750045,2855,2810,2855,2795,1665
20230725,090000,17034385,2805,2830,2830,2795,5517