KissMeData/208340/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201400,724534345,2505,2505,2505,2505,6910
20230725,201300,724534345,2505,2505,2505,2505,0
20230725,201200,724534345,2505,2505,2505,2505,0
20230725,201100,724534345,2505,2505,2505,2505,0
20230725,201000,724534345,2505,2505,2505,2505,0
20230725,200900,724534345,2505,2505,2505,2505,0
20230725,200800,724534345,2505,2505,2505,2505,0
20230725,200700,724534345,2505,2505,2505,2505,0
20230725,200600,724534345,2505,2505,2505,2505,0
20230725,200500,724534345,2505,2505,2505,2505,0
20230725,200400,724534345,2505,2505,2505,2505,0
20230725,200300,724534345,2505,2505,2505,2505,0
20230725,200200,724534345,2505,2505,2505,2505,0
20230725,200100,724534345,2505,2505,2505,2505,0
20230725,200000,724534345,2505,2505,2505,2505,0
20230725,195900,724534345,2505,2505,2505,2505,0
20230725,195800,724534345,2505,2505,2505,2505,0
20230725,195700,724534345,2505,2505,2505,2505,0
20230725,195600,724534345,2505,2505,2505,2505,0
20230725,195500,724534345,2505,2505,2505,2505,0
20230725,195400,724534345,2505,2505,2505,2505,0
20230725,195300,724534345,2505,2505,2505,2505,0
20230725,195200,724534345,2505,2505,2505,2505,0
20230725,195100,724534345,2505,2505,2505,2505,0
20230725,195000,724534345,2505,2505,2505,2505,0
20230725,194900,724534345,2505,2505,2505,2505,0
20230725,194800,724534345,2505,2505,2505,2505,0
20230725,194700,724534345,2505,2505,2505,2505,0
20230725,194600,724534345,2505,2505,2505,2505,0
20230725,194500,724534345,2505,2505,2505,2505,0
20230725,194400,724534345,2505,2505,2505,2505,6910
20230725,194300,724534345,2505,2505,2505,2505,0
20230725,194200,724534345,2505,2505,2505,2505,0
20230725,194100,724534345,2505,2505,2505,2505,0
20230725,194000,724534345,2505,2505,2505,2505,0
20230725,193900,724534345,2505,2505,2505,2505,0
20230725,193800,724534345,2505,2505,2505,2505,0
20230725,193700,724534345,2505,2505,2505,2505,0
20230725,193600,724534345,2505,2505,2505,2505,0
20230725,193500,724534345,2505,2505,2505,2505,0
20230725,193400,724534345,2505,2505,2505,2505,0
20230725,193300,724534345,2505,2505,2505,2505,0
20230725,193200,724534345,2505,2505,2505,2505,0
20230725,193100,724534345,2505,2505,2505,2505,0
20230725,193000,724534345,2505,2505,2505,2505,0
20230725,192900,724534345,2505,2505,2505,2505,0
20230725,192800,724534345,2505,2505,2505,2505,0
20230725,192700,724534345,2505,2505,2505,2505,0
20230725,192600,724534345,2505,2505,2505,2505,0
20230725,192500,724534345,2505,2505,2505,2505,0
20230725,192400,724534345,2505,2505,2505,2505,0
20230725,192300,724534345,2505,2505,2505,2505,0
20230725,192200,724534345,2505,2505,2505,2505,0
20230725,192100,724534345,2505,2505,2505,2505,0
20230725,192000,724534345,2505,2505,2505,2505,0
20230725,191900,724534345,2505,2505,2505,2505,0
20230725,191800,724534345,2505,2505,2505,2505,0
20230725,191700,724534345,2505,2505,2505,2505,0
20230725,191600,724534345,2505,2505,2505,2505,0
20230725,191500,724534345,2505,2505,2505,2505,0
20230725,191400,724534345,2505,2505,2505,2505,6910
20230725,191300,724534345,2505,2505,2505,2505,0
20230725,191200,724534345,2505,2505,2505,2505,0
20230725,191100,724534345,2505,2505,2505,2505,0
20230725,191000,724534345,2505,2505,2505,2505,0
20230725,190900,724534345,2505,2505,2505,2505,0
20230725,190800,724534345,2505,2505,2505,2505,0
20230725,190700,724534345,2505,2505,2505,2505,0
20230725,190600,724534345,2505,2505,2505,2505,0
20230725,190500,724534345,2505,2505,2505,2505,0
20230725,190400,724534345,2505,2505,2505,2505,0
20230725,190300,724534345,2505,2505,2505,2505,0
20230725,190200,724534345,2505,2505,2505,2505,0
20230725,190100,724534345,2505,2505,2505,2505,0
20230725,190000,724534345,2505,2505,2505,2505,0
20230725,185900,724534345,2505,2505,2505,2505,0
20230725,185800,724534345,2505,2505,2505,2505,0
20230725,185700,724534345,2505,2505,2505,2505,0
20230725,185600,724534345,2505,2505,2505,2505,0
20230725,185500,724534345,2505,2505,2505,2505,0
20230725,185400,724534345,2505,2505,2505,2505,0
20230725,185300,724534345,2505,2505,2505,2505,0
20230725,185200,724534345,2505,2505,2505,2505,0
20230725,185100,724534345,2505,2505,2505,2505,0
20230725,185000,724534345,2505,2505,2505,2505,0
20230725,184900,724534345,2505,2505,2505,2505,0
20230725,184800,724534345,2505,2505,2505,2505,0
20230725,184700,724534345,2505,2505,2505,2505,0
20230725,184600,724534345,2505,2505,2505,2505,0
20230725,184500,724534345,2505,2505,2505,2505,0
20230725,184400,724534345,2505,2505,2505,2505,6910
20230725,184300,724534345,2505,2505,2505,2505,0
20230725,184200,724534345,2505,2505,2505,2505,0
20230725,184100,724534345,2505,2505,2505,2505,0
20230725,184000,724534345,2505,2505,2505,2505,0
20230725,183900,724534345,2505,2505,2505,2505,0
20230725,183800,724534345,2505,2505,2505,2505,0
20230725,183700,724534345,2505,2505,2505,2505,0
20230725,183600,724534345,2505,2505,2505,2505,0
20230725,183500,724534345,2505,2505,2505,2505,0
20230725,183400,724534345,2505,2505,2505,2505,0
20230725,183300,724534345,2505,2505,2505,2505,0
20230725,183200,724534345,2505,2505,2505,2505,0
20230725,183100,724534345,2505,2505,2505,2505,0
20230725,183000,724534345,2505,2505,2505,2505,0
20230725,182900,724534345,2505,2505,2505,2505,0
20230725,182800,724534345,2505,2505,2505,2505,0
20230725,182700,724534345,2505,2505,2505,2505,0
20230725,182600,724534345,2505,2505,2505,2505,0
20230725,182500,724534345,2505,2505,2505,2505,0
20230725,182400,724534345,2505,2505,2505,2505,0
20230725,182300,724534345,2505,2505,2505,2505,0
20230725,182200,724534345,2505,2505,2505,2505,0
20230725,182100,724534345,2505,2505,2505,2505,0
20230725,182000,724534345,2505,2505,2505,2505,0
20230725,181900,724534345,2505,2505,2505,2505,0
20230725,181800,724534345,2505,2505,2505,2505,0
20230725,181700,724534345,2505,2505,2505,2505,0
20230725,181600,724534345,2505,2505,2505,2505,0
20230725,181500,724534345,2505,2505,2505,2505,0
20230725,181400,724534345,2505,2505,2505,2505,6910
20230725,181300,724534345,2505,2505,2505,2505,0
20230725,181200,724534345,2505,2505,2505,2505,0
20230725,181100,724534345,2505,2505,2505,2505,0
20230725,181000,724534345,2505,2505,2505,2505,0
20230725,180900,724534345,2505,2505,2505,2505,0
20230725,180800,724534345,2505,2505,2505,2505,0
20230725,180700,724534345,2505,2505,2505,2505,0
20230725,180600,724534345,2505,2505,2505,2505,0
20230725,180500,724534345,2505,2505,2505,2505,0
20230725,180400,724534345,2505,2505,2505,2505,0
20230725,180300,724534345,2505,2505,2505,2505,0
20230725,180200,724534345,2505,2505,2505,2505,0
20230725,180100,724534345,2505,2505,2505,2505,0
20230725,180000,724534345,2505,2505,2505,2505,0
20230725,175900,724534345,2505,2505,2505,2505,0
20230725,175800,724534345,2505,2505,2505,2505,0
20230725,175700,724534345,2505,2505,2505,2505,0
20230725,175600,724534345,2505,2505,2505,2505,0
20230725,175500,724534345,2505,2505,2505,2505,0
20230725,175400,724534345,2505,2505,2505,2505,0
20230725,175300,724534345,2505,2505,2505,2505,0
20230725,175200,724534345,2505,2505,2505,2505,0
20230725,175100,724534345,2505,2505,2505,2505,0
20230725,175000,724534345,2505,2505,2505,2505,0
20230725,174900,724534345,2505,2505,2505,2505,0
20230725,174800,724534345,2505,2505,2505,2505,0
20230725,174700,724534345,2505,2505,2505,2505,0
20230725,174600,724534345,2505,2505,2505,2505,0
20230725,174500,724534345,2505,2505,2505,2505,0
20230725,174400,724534345,2505,2505,2505,2505,6910
20230725,174300,724534345,2505,2505,2505,2505,0
20230725,174200,724534345,2505,2505,2505,2505,0
20230725,174100,724534345,2505,2505,2505,2505,0
20230725,174000,724534345,2505,2505,2505,2505,0
20230725,173900,724534345,2505,2505,2505,2505,0
20230725,173800,724534345,2505,2505,2505,2505,0
20230725,173700,724534345,2505,2505,2505,2505,0
20230725,173600,724534345,2505,2505,2505,2505,0
20230725,173500,724534345,2505,2505,2505,2505,0
20230725,173400,724534345,2505,2505,2505,2505,0
20230725,173300,724534345,2505,2505,2505,2505,0
20230725,173200,724534345,2505,2505,2505,2505,0
20230725,173100,724534345,2505,2505,2505,2505,0
20230725,173000,724534345,2505,2505,2505,2505,0
20230725,172900,724534345,2505,2505,2505,2505,0
20230725,172800,724534345,2505,2505,2505,2505,0
20230725,172700,724534345,2505,2505,2505,2505,0
20230725,172600,724534345,2505,2505,2505,2505,0
20230725,172500,724534345,2505,2505,2505,2505,0
20230725,172400,724534345,2505,2505,2505,2505,0
20230725,172300,724534345,2505,2505,2505,2505,0
20230725,172200,724534345,2505,2505,2505,2505,0
20230725,172100,724534345,2505,2505,2505,2505,0
20230725,172000,724534345,2505,2505,2505,2505,0
20230725,171900,724534345,2505,2505,2505,2505,0
20230725,171800,724534345,2505,2505,2505,2505,0
20230725,171700,724534345,2505,2505,2505,2505,0
20230725,171600,724534345,2505,2505,2505,2505,0
20230725,171500,724534345,2505,2505,2505,2505,0
20230725,171400,724534345,2505,2505,2505,2505,6910
20230725,171300,724534345,2505,2505,2505,2505,0
20230725,171200,724534345,2505,2505,2505,2505,0
20230725,171100,724534345,2505,2505,2505,2505,0
20230725,171000,724534345,2505,2505,2505,2505,0
20230725,170900,724534345,2505,2505,2505,2505,0
20230725,170800,724534345,2505,2505,2505,2505,0
20230725,170700,724534345,2505,2505,2505,2505,0
20230725,170600,724534345,2505,2505,2505,2505,0
20230725,170500,724534345,2505,2505,2505,2505,0
20230725,170400,724534345,2505,2505,2505,2505,0
20230725,170300,724534345,2505,2505,2505,2505,0
20230725,170200,724534345,2505,2505,2505,2505,0
20230725,170100,724534345,2505,2505,2505,2505,0
20230725,170000,724534345,2505,2505,2505,2505,0
20230725,165900,724534345,2505,2505,2505,2505,0
20230725,165800,724534345,2505,2505,2505,2505,0
20230725,165700,724534345,2505,2505,2505,2505,0
20230725,165600,724534345,2505,2505,2505,2505,0
20230725,165500,724534345,2505,2505,2505,2505,0
20230725,165400,724534345,2505,2505,2505,2505,0
20230725,165300,724534345,2505,2505,2505,2505,0
20230725,165200,724534345,2505,2505,2505,2505,0
20230725,165100,724534345,2505,2505,2505,2505,0
20230725,165000,724534345,2505,2505,2505,2505,0
20230725,164900,724534345,2505,2505,2505,2505,0
20230725,164800,724534345,2505,2505,2505,2505,0
20230725,164700,724534345,2505,2505,2505,2505,0
20230725,164600,724534345,2505,2505,2505,2505,0
20230725,164500,724534345,2505,2505,2505,2505,0
20230725,164400,724534345,2505,2505,2505,2505,6910
20230725,164300,724534345,2505,2505,2505,2505,0
20230725,164200,724534345,2505,2505,2505,2505,0
20230725,164100,724534345,2505,2505,2505,2505,0
20230725,164000,724534345,2505,2505,2505,2505,0
20230725,163900,724534345,2505,2505,2505,2505,0
20230725,163800,724534345,2505,2505,2505,2505,0
20230725,163700,724534345,2505,2505,2505,2505,0
20230725,163600,724534345,2505,2505,2505,2505,0
20230725,163500,724534345,2505,2505,2505,2505,0
20230725,163400,724534345,2505,2505,2505,2505,0
20230725,163300,724534345,2505,2505,2505,2505,0
20230725,163200,724534345,2505,2505,2505,2505,0
20230725,163100,724534345,2505,2505,2505,2505,0
20230725,163000,724534345,2505,2505,2505,2505,0
20230725,162900,724534345,2505,2505,2505,2505,0
20230725,162800,724534345,2505,2505,2505,2505,0
20230725,162700,724534345,2505,2505,2505,2505,0
20230725,162600,724534345,2505,2505,2505,2505,0
20230725,162500,724534345,2505,2505,2505,2505,0
20230725,162400,724534345,2505,2505,2505,2505,0
20230725,162300,724534345,2505,2505,2505,2505,0
20230725,162200,724534345,2505,2505,2505,2505,0
20230725,162100,724534345,2505,2505,2505,2505,0
20230725,162000,724534345,2505,2505,2505,2505,0
20230725,161900,724534345,2505,2505,2505,2505,0
20230725,161800,724534345,2505,2505,2505,2505,0
20230725,161700,724534345,2505,2505,2505,2505,0
20230725,161600,724534345,2505,2505,2505,2505,0
20230725,161500,724534345,2505,2505,2505,2505,0
20230725,161400,724534345,2505,2505,2505,2505,6910
20230725,161300,724534345,2505,2505,2505,2505,0
20230725,161200,724534345,2505,2505,2505,2505,0
20230725,161100,724534345,2505,2505,2505,2505,0
20230725,161000,724534345,2505,2505,2505,2505,0
20230725,160900,724534345,2505,2505,2505,2505,0
20230725,160800,724534345,2505,2505,2505,2505,0
20230725,160700,724534345,2505,2505,2505,2505,0
20230725,160600,724534345,2505,2505,2505,2505,0
20230725,160500,724534345,2505,2505,2505,2505,0
20230725,160400,724534345,2505,2505,2505,2505,0
20230725,160300,724534345,2505,2505,2505,2505,0
20230725,160200,724534345,2505,2505,2505,2505,0
20230725,160100,724534345,2505,2505,2505,2505,0
20230725,160000,724534345,2505,2505,2505,2505,0
20230725,155900,724534345,2505,2505,2505,2505,0
20230725,155800,724534345,2505,2505,2505,2505,0
20230725,155700,724534345,2505,2505,2505,2505,0
20230725,155600,724534345,2505,2505,2505,2505,0
20230725,155500,724534345,2505,2505,2505,2505,0
20230725,155400,724534345,2505,2505,2505,2505,0
20230725,155300,724534345,2505,2505,2505,2505,0
20230725,155200,724534345,2505,2505,2505,2505,0
20230725,155100,724534345,2505,2505,2505,2505,0
20230725,155000,724534345,2505,2505,2505,2505,0
20230725,154900,724534345,2505,2505,2505,2505,0
20230725,154800,724534345,2505,2505,2505,2505,0
20230725,154700,724534345,2505,2505,2505,2505,0
20230725,154600,724534345,2505,2505,2505,2505,0
20230725,154500,724534345,2505,2505,2505,2505,0
20230725,154400,724534345,2505,2505,2505,2505,6910
20230725,154300,724534345,2505,2505,2505,2505,0
20230725,154200,724534345,2505,2505,2505,2505,0
20230725,154100,724534345,2505,2505,2505,2505,0
20230725,154000,724534345,2505,2505,2505,2505,0
20230725,153900,724534345,2505,2505,2505,2505,0
20230725,153800,724534345,2505,2505,2505,2505,0
20230725,153700,724534345,2505,2505,2505,2505,0
20230725,153600,724534345,2505,2505,2505,2505,0
20230725,153500,724534345,2505,2505,2505,2505,0
20230725,153400,724534345,2505,2505,2505,2505,0
20230725,153300,724534345,2505,2505,2505,2505,0
20230725,153200,724534345,2505,2505,2505,2505,0
20230725,153100,724534345,2505,2505,2505,2505,0
20230725,153000,724534345,2505,2505,2505,2505,6910
20230725,152900,707224795,2540,2540,2540,2540,0
20230725,152800,707224795,2540,2540,2540,2540,0
20230725,152700,707224795,2540,2540,2540,2540,0
20230725,152600,707224795,2540,2540,2540,2540,0
20230725,152500,707224795,2540,2540,2540,2540,0
20230725,152400,707224795,2540,2540,2540,2540,0
20230725,152300,707224795,2540,2540,2540,2540,0
20230725,152200,707224795,2540,2540,2540,2540,0
20230725,152100,707224795,2540,2540,2540,2540,0
20230725,152000,707224795,2540,2540,2540,2540,0
20230725,151900,707224795,2540,2525,2540,2525,104
20230725,151800,706961170,2535,2525,2535,2525,74
20230725,151700,706774220,2525,2525,2525,2525,0
20230725,151600,706774220,2525,2525,2525,2525,0
20230725,151500,706774220,2525,2535,2535,2525,1190
20230725,151400,703758070,2535,2540,2540,2535,30
20230725,151300,703681970,2520,2540,2540,2520,154
20230725,151200,703292165,2540,2540,2540,2540,303
20230725,151100,702522545,2550,2525,2560,2520,5238
20230725,151000,689184890,2520,2525,2525,2520,780
20230725,150900,687217280,2525,2525,2525,2525,495
20230725,150800,685967405,2520,2525,2530,2520,2232
20230725,150700,680324005,2515,2525,2525,2515,901
20230725,150600,678057960,2525,2520,2525,2515,1084
20230725,150500,675328215,2500,2535,2535,2500,17733
20230725,150400,630907855,2520,2520,2520,2520,0
20230725,150300,630907855,2520,2520,2520,2520,2290
20230725,150200,625137055,2520,2520,2520,2520,512
20230725,150100,623846815,2525,2530,2530,2525,651
20230725,150000,622202285,2530,2530,2530,2530,498
20230725,145900,620942345,2530,2540,2540,2530,101
20230725,145800,620685815,2540,2540,2540,2540,16
20230725,145700,620645175,2545,2525,2545,2520,1092
20230725,145600,617890220,2545,2550,2550,2530,532
20230725,145500,616535220,2540,2540,2540,2520,5084
20230725,145400,603682100,2520,2535,2540,2520,8040
20230725,145300,583332080,2535,2545,2545,2535,3402
20230725,145200,574691655,2550,2560,2560,2550,35
20230725,145100,574602355,2560,2560,2560,2560,0
20230725,145000,574602355,2560,2560,2560,2560,0
20230725,144900,574602355,2560,2560,2560,2560,0
20230725,144800,574602355,2560,2560,2560,2560,0
20230725,144700,574602355,2560,2555,2560,2545,1100
20230725,144600,571795840,2555,2550,2555,2550,797
20230725,144500,569763005,2560,2560,2560,2560,0
20230725,144400,569763005,2560,2560,2560,2560,0
20230725,144300,569763005,2560,2560,2560,2560,0
20230725,144200,569763005,2560,2560,2560,2560,400
20230725,144100,568739005,2560,2555,2560,2555,301
20230725,144000,567969770,2555,2550,2555,2550,89
20230725,143900,567742570,2545,2550,2550,2545,1200
20230725,143800,564684315,2555,2555,2555,2555,500
20230725,143700,563406815,2555,2550,2555,2545,298
20230725,143600,562647470,2550,2550,2550,2545,150
20230725,143500,562265220,2555,2555,2555,2555,0
20230725,143400,562265220,2555,2555,2555,2555,205
20230725,143300,561741445,2550,2545,2550,2540,3735
20230725,143200,552239945,2545,2560,2560,2545,2075
20230725,143100,546950245,2560,2560,2560,2560,74
20230725,143000,546760805,2545,2550,2550,2545,12992
20230725,142900,513695105,2550,2570,2570,2550,12637
20230725,142800,481431345,2580,2590,2590,2580,1105
20230725,142700,478579895,2590,2590,2590,2590,0
20230725,142600,478579895,2590,2590,2590,2590,21
20230725,142500,478525505,2590,2590,2590,2590,250
20230725,142400,477878005,2595,2595,2595,2595,0
20230725,142300,477878005,2595,2595,2595,2595,0
20230725,142200,477878005,2595,2585,2595,2585,500
20230725,142100,476582680,2585,2585,2590,2555,19800
20230725,142000,425806430,2580,2580,2580,2580,0
20230725,141900,425806430,2580,2580,2580,2580,0
20230725,141800,425806430,2580,2580,2580,2580,0
20230725,141700,425806430,2580,2580,2580,2580,0
20230725,141600,425806430,2580,2580,2580,2580,0
20230725,141500,425806430,2580,2580,2580,2580,0
20230725,141400,425806430,2580,2580,2580,2580,0
20230725,141300,425806430,2580,2580,2580,2580,0
20230725,141200,425806430,2580,2580,2580,2580,128
20230725,141100,425476190,2580,2580,2580,2580,0
20230725,141000,425476190,2580,2590,2590,2580,463
20230725,140900,424277390,2595,2595,2595,2595,0
20230725,140800,424277390,2595,2595,2595,2595,100
20230725,140700,424017890,2600,2590,2600,2590,2
20230725,140600,424012700,2580,2580,2580,2580,0
20230725,140500,424012700,2580,2590,2590,2580,790
20230725,140400,421974400,2580,2585,2585,2580,900
20230725,140300,419650450,2585,2585,2585,2585,7
20230725,140200,419632355,2590,2600,2600,2590,759
20230725,140100,417660320,2605,2595,2615,2595,506
20230725,140000,416340975,2595,2595,2600,2595,11
20230725,135900,416312405,2595,2595,2595,2595,0
20230725,135800,416312405,2595,2595,2595,2595,0
20230725,135700,416312405,2595,2595,2595,2595,0
20230725,135600,416312405,2595,2595,2595,2595,40
20230725,135500,416208605,2595,2595,2595,2595,0
20230725,135400,416208605,2595,2590,2595,2590,335
20230725,135300,415340810,2590,2590,2590,2590,5
20230725,135200,415327860,2595,2595,2595,2595,0
20230725,135100,415327860,2595,2595,2595,2595,670
20230725,135000,413589210,2595,2595,2595,2595,0
20230725,134900,413589210,2595,2585,2595,2585,30
20230725,134800,413511460,2585,2585,2585,2585,0
20230725,134700,413511460,2585,2585,2585,2585,0
20230725,134600,413511460,2585,2585,2585,2585,2
20230725,134500,413506290,2585,2585,2585,2585,0
20230725,134400,413506290,2585,2585,2585,2585,27
20230725,134300,413436495,2580,2580,2580,2580,0
20230725,134200,413436495,2580,2585,2585,2580,392
20230725,134100,412423885,2590,2590,2590,2590,253
20230725,134000,411768615,2595,2595,2595,2595,26
20230725,133900,411701145,2585,2585,2585,2585,100
20230725,133800,411442645,2590,2590,2590,2590,1807
20230725,133700,406762515,2590,2590,2590,2590,5
20230725,133600,406749565,2590,2590,2590,2590,100
20230725,133500,406490565,2590,2590,2590,2590,500
20230725,133400,405195565,2590,2590,2590,2590,0
20230725,133300,405195565,2590,2590,2590,2585,71
20230725,133200,405011680,2590,2590,2590,2590,1
20230725,133100,405009090,2570,2575,2575,2570,20
20230725,133000,404957665,2570,2570,2570,2570,30
20230725,132900,404880565,2570,2570,2570,2570,0
20230725,132800,404880565,2570,2570,2570,2570,0
20230725,132700,404880565,2570,2585,2590,2570,2500
20230725,132600,398446080,2565,2565,2565,2565,7
20230725,132500,398428125,2590,2585,2590,2585,500
20230725,132400,397133900,2565,2570,2585,2565,3764
20230725,132300,387469050,2570,2575,2575,2570,1000
20230725,132200,384897785,2575,2575,2575,2575,0
20230725,132100,384897785,2575,2580,2580,2575,265
20230725,132000,384215385,2585,2585,2585,2580,137
20230725,131900,383861255,2580,2575,2590,2575,1082
20230725,131800,381074675,2590,2580,2590,2575,504
20230725,131700,379776180,2585,2590,2595,2585,201
20230725,131600,379255345,2590,2590,2590,2590,1
20230725,131500,379252755,2595,2595,2595,2595,3
20230725,131400,379244970,2580,2580,2595,2580,77
20230725,131300,379046280,2600,2595,2600,2575,9038
20230725,131200,355699860,2600,2605,2605,2600,396
20230725,131100,354670240,2605,2605,2605,2605,0
20230725,131000,354670240,2605,2605,2605,2605,4
20230725,130900,354659820,2600,2600,2600,2600,124
20230725,130800,354337420,2600,2600,2600,2600,0
20230725,130700,354337420,2600,2600,2600,2600,0
20230725,130600,354337420,2600,2605,2605,2600,700
20230725,130500,352517270,2630,2630,2630,2630,0
20230725,130400,352517270,2630,2610,2630,2605,3628
20230725,130300,343058955,2610,2615,2615,2610,4100
20230725,130200,332357455,2615,2620,2620,2615,1007
20230725,130100,329723900,2645,2645,2645,2645,2
20230725,130000,329718610,2645,2645,2645,2645,100
20230725,125900,329454110,2645,2645,2645,2645,0
20230725,125800,329454110,2645,2645,2645,2645,0
20230725,125700,329454110,2645,2645,2645,2645,0
20230725,125600,329454110,2645,2645,2645,2645,0
20230725,125500,329454110,2645,2645,2645,2645,200
20230725,125400,328925110,2610,2630,2630,2610,78
20230725,125300,328721280,2650,2650,2650,2650,50
20230725,125200,328588780,2650,2650,2650,2650,0
20230725,125100,328588780,2650,2650,2650,2650,0
20230725,125000,328588780,2650,2650,2650,2650,3
20230725,124900,328580830,2630,2630,2630,2630,385
20230725,124800,327568280,2610,2615,2630,2610,631
20230725,124700,325920900,2615,2635,2635,2615,8490
20230725,124600,303677165,2635,2650,2650,2635,91
20230725,124500,303437365,2650,2635,2650,2635,2510
20230725,124400,296823365,2635,2635,2635,2635,0
20230725,124300,296823365,2635,2635,2635,2635,1010
20230725,124200,294162015,2635,2635,2635,2635,0
20230725,124100,294162015,2635,2660,2660,2635,4214
20230725,124000,283023960,2680,2680,2680,2680,0
20230725,123900,283023960,2680,2680,2680,2680,0
20230725,123800,283023960,2680,2680,2680,2680,14
20230725,123700,282986440,2680,2680,2680,2680,0
20230725,123600,282986440,2680,2680,2680,2680,49
20230725,123500,282855120,2680,2680,2680,2680,0
20230725,123400,282855120,2680,2680,2680,2680,10
20230725,123300,282828320,2650,2670,2670,2650,490
20230725,123200,281527400,2680,2680,2680,2680,16
20230725,123100,281484520,2670,2680,2680,2670,100
20230725,123000,281217020,2680,2680,2680,2680,0
20230725,122900,281217020,2680,2680,2680,2680,0
20230725,122800,281217020,2680,2680,2680,2680,0
20230725,122700,281217020,2680,2670,2680,2670,40
20230725,122600,281110100,2655,2680,2680,2655,169
20230725,122500,280657630,2680,2660,2680,2660,448
20230725,122400,279465910,2660,2660,2660,2660,0
20230725,122300,279465910,2660,2660,2660,2660,2
20230725,122200,279460590,2680,2680,2680,2680,10
20230725,122100,279433790,2680,2670,2680,2670,716
20230725,122000,277518600,2670,2675,2675,2670,9
20230725,121900,277494550,2675,2665,2675,2665,649
20230725,121800,275762290,2665,2650,2665,2640,3624
20230725,121700,266140110,2645,2640,2645,2640,3111
20230725,121600,257914630,2640,2640,2640,2640,34
20230725,121500,257824870,2640,2640,2640,2640,0
20230725,121400,257824870,2640,2640,2640,2640,116
20230725,121300,257518630,2640,2640,2640,2640,1
20230725,121200,257515990,2645,2645,2645,2645,0
20230725,121100,257515990,2645,2645,2645,2645,1
20230725,121000,257513345,2645,2645,2645,2645,0
20230725,120900,257513345,2645,2645,2645,2645,3
20230725,120800,257505410,2645,2645,2645,2645,2
20230725,120700,257500120,2645,2645,2645,2645,1
20230725,120600,257497475,2645,2645,2645,2645,101
20230725,120500,257230330,2645,2645,2645,2645,21
20230725,120400,257174785,2645,2645,2645,2645,10
20230725,120300,257148335,2645,2645,2645,2645,1
20230725,120200,257145690,2630,2640,2645,2630,1387
20230725,120100,253487065,2640,2635,2640,2635,1138
20230725,120000,250488430,2635,2635,2635,2635,0
20230725,115900,250488430,2635,2620,2635,2620,638
20230725,115800,248810490,2630,2630,2630,2630,1
20230725,115700,248807860,2630,2630,2630,2630,10
20230725,115600,248781560,2630,2630,2630,2630,0
20230725,115500,248781560,2630,2630,2630,2630,0
20230725,115400,248781560,2630,2630,2630,2630,10
20230725,115300,248755260,2620,2620,2620,2620,0
20230725,115200,248755260,2620,2620,2620,2620,1000
20230725,115100,246135260,2630,2630,2630,2630,354
20230725,115000,245204240,2635,2630,2635,2630,370
20230725,114900,244230090,2630,2630,2630,2630,0
20230725,114800,244230090,2630,2630,2630,2630,5
20230725,114700,244216940,2620,2630,2630,2620,114
20230725,114600,243918120,2620,2620,2620,2620,0
20230725,114500,243918120,2620,2620,2620,2620,0
20230725,114400,243918120,2620,2620,2620,2620,0
20230725,114300,243918120,2620,2620,2620,2620,0
20230725,114200,243918120,2620,2620,2620,2620,0
20230725,114100,243918120,2620,2620,2620,2620,0
20230725,114000,243918120,2620,2620,2620,2620,0
20230725,113900,243918120,2620,2620,2620,2620,0
20230725,113800,243918120,2620,2620,2620,2620,0
20230725,113700,243918120,2620,2620,2620,2620,0
20230725,113600,243918120,2620,2620,2620,2620,63
20230725,113500,243753060,2620,2620,2620,2620,686
20230725,113400,241955740,2620,2620,2620,2620,119
20230725,113300,241643960,2620,2625,2625,2620,881
20230725,113200,239333835,2630,2630,2630,2630,0
20230725,113100,239333835,2630,2630,2630,2630,10
20230725,113000,239307535,2630,2630,2630,2630,0
20230725,112900,239307535,2630,2630,2630,2630,0
20230725,112800,239307535,2630,2635,2635,2630,14
20230725,112700,239270695,2635,2635,2635,2635,0
20230725,112600,239270695,2635,2635,2635,2635,0
20230725,112500,239270695,2635,2635,2635,2635,0
20230725,112400,239270695,2635,2635,2635,2635,4
20230725,112300,239260155,2640,2640,2640,2640,0
20230725,112200,239260155,2640,2640,2640,2640,0
20230725,112100,239260155,2640,2640,2640,2640,0
20230725,112000,239260155,2640,2640,2640,2640,10
20230725,111900,239233755,2640,2620,2640,2590,8585
20230725,111800,216858630,2645,2645,2645,2645,0
20230725,111700,216858630,2645,2645,2645,2645,0
20230725,111600,216858630,2645,2645,2645,2645,2
20230725,111500,216853340,2645,2645,2645,2645,0
20230725,111400,216853340,2645,2640,2645,2640,2
20230725,111300,216848055,2645,2645,2645,2645,0
20230725,111200,216848055,2645,2645,2645,2645,0
20230725,111100,216848055,2645,2645,2645,2645,0
20230725,111000,216848055,2645,2645,2645,2645,0
20230725,110900,216848055,2645,2630,2645,2630,1000
20230725,110800,214212075,2630,2630,2630,2630,0
20230725,110700,214212075,2630,2625,2630,2625,200
20230725,110600,213687010,2625,2625,2625,2625,100
20230725,110500,213424510,2615,2615,2615,2615,0
20230725,110400,213424510,2615,2620,2625,2600,1080
20230725,110300,210616245,2600,2600,2600,2600,0
20230725,110200,210616245,2600,2605,2605,2600,4463
20230725,110100,199007195,2625,2625,2625,2625,0
20230725,110000,199007195,2625,2620,2625,2620,52
20230725,105900,198870945,2620,2620,2620,2620,5
20230725,105800,198857845,2625,2625,2625,2625,0
20230725,105700,198857845,2625,2615,2625,2615,1000
20230725,105600,196235145,2620,2620,2620,2620,0
20230725,105500,196235145,2620,2620,2620,2620,0
20230725,105400,196235145,2620,2600,2620,2600,1496
20230725,105300,192345465,2600,2600,2600,2600,0
20230725,105200,192345465,2600,2600,2600,2600,20
20230725,105100,192293465,2595,2595,2595,2595,417
20230725,105000,191211350,2600,2600,2600,2600,100
20230725,104900,190951350,2600,2600,2600,2595,110
20230725,104800,190665850,2600,2600,2600,2600,4
20230725,104700,190655450,2600,2600,2600,2600,10
20230725,104600,190629450,2600,2600,2600,2600,0
20230725,104500,190629450,2600,2600,2600,2600,52
20230725,104400,190494250,2605,2600,2605,2600,579
20230725,104300,188985970,2615,2615,2615,2615,0
20230725,104200,188985970,2615,2615,2615,2615,0
20230725,104100,188985970,2615,2615,2615,2615,1
20230725,104000,188983355,2615,2600,2615,2600,14
20230725,103900,188946820,2600,2600,2600,2600,1
20230725,103800,188944220,2600,2600,2600,2600,0
20230725,103700,188944220,2600,2600,2600,2600,0
20230725,103600,188944220,2600,2615,2615,2600,195
20230725,103500,188437205,2595,2595,2595,2595,0
20230725,103400,188437205,2595,2590,2620,2590,5290
20230725,103300,174722890,2595,2595,2595,2595,42
20230725,103200,174613900,2595,2595,2595,2595,499
20230725,103100,173318995,2595,2595,2595,2595,1
20230725,103000,173316400,2615,2620,2620,2615,1390
20230725,102900,169681500,2620,2620,2620,2620,1
20230725,102800,169678880,2615,2610,2615,2590,1071
20230725,102700,166882470,2610,2610,2610,2610,0
20230725,102600,166882470,2610,2610,2610,2610,49
20230725,102500,166754580,2610,2610,2610,2610,0
20230725,102400,166754580,2610,2590,2610,2590,177
20230725,102300,166296130,2600,2600,2600,2600,100
20230725,102200,166036130,2610,2600,2610,2590,373
20230725,102100,165067040,2600,2600,2600,2600,1054
20230725,102000,162326640,2615,2605,2615,2605,1005
20230725,101900,159704175,2605,2605,2605,2605,0
20230725,101800,159704175,2605,2605,2605,2605,0
20230725,101700,159704175,2605,2605,2605,2605,0
20230725,101600,159704175,2605,2605,2605,2605,450
20230725,101500,158531925,2605,2605,2605,2605,292
20230725,101400,157771265,2610,2610,2610,2610,500
20230725,101300,156466265,2620,2615,2620,2615,1502
20230725,101200,152532230,2620,2620,2620,2620,0
20230725,101100,152532230,2620,2615,2620,2615,6
20230725,101000,152516520,2620,2620,2620,2620,0
20230725,100900,152516520,2620,2620,2620,2620,1051
20230725,100800,149762900,2620,2620,2620,2620,807
20230725,100700,147648560,2620,2620,2620,2620,5
20230725,100600,147635460,2620,2615,2620,2615,115
20230725,100500,147334635,2615,2585,2615,2585,3354
20230725,100400,138610370,2575,2595,2595,2575,2
20230725,100300,138605200,2595,2595,2595,2595,11
20230725,100200,138576655,2580,2580,2580,2580,1547
20230725,100100,134585395,2580,2580,2580,2580,0
20230725,100000,134585395,2580,2580,2580,2580,204
20230725,095900,134059075,2570,2570,2570,2570,55
20230725,095800,133917725,2570,2570,2570,2570,11
20230725,095700,133889455,2570,2575,2575,2570,20
20230725,095600,133838050,2580,2570,2580,2565,300
20230725,095500,133067965,2595,2580,2595,2580,510
20230725,095400,131749955,2570,2570,2570,2570,0
20230725,095300,131749955,2570,2575,2575,2570,25
20230725,095200,131685695,2580,2580,2580,2580,0
20230725,095100,131685695,2580,2580,2580,2565,1330
20230725,095000,128268795,2565,2565,2565,2565,326
20230725,094900,127432605,2565,2570,2570,2565,1502
20230725,094800,123579725,2565,2565,2565,2565,100
20230725,094700,123323225,2565,2570,2570,2565,1050
20230725,094600,120626180,2570,2570,2570,2570,0
20230725,094500,120626180,2570,2570,2570,2570,0
20230725,094400,120626180,2570,2575,2575,2570,1720
20230725,094300,116203985,2590,2590,2590,2590,0
20230725,094200,116203985,2590,2570,2590,2570,489
20230725,094100,114937495,2570,2570,2570,2570,0
20230725,094000,114937495,2570,2570,2570,2570,410
20230725,093900,113883795,2570,2570,2570,2570,116
20230725,093800,113585675,2585,2585,2585,2585,16
20230725,093700,113544315,2580,2580,2580,2580,2
20230725,093600,113539155,2590,2580,2590,2580,18
20230725,093500,113492705,2580,2590,2590,2580,221
20230725,093400,112920415,2590,2590,2590,2590,2
20230725,093300,112915235,2590,2590,2590,2590,0
20230725,093200,112915235,2590,2570,2590,2570,794
20230725,093100,110874635,2560,2570,2570,2560,1097
20230725,093000,108062150,2570,2570,2570,2565,457
20230725,092900,106889425,2570,2570,2570,2570,204
20230725,092800,106365145,2565,2565,2570,2565,5126
20230725,092700,93216850,2565,2570,2575,2565,984
20230725,092600,90689190,2570,2575,2590,2570,204
20230725,092500,90164240,2580,2580,2580,2580,1000
20230725,092400,87584240,2570,2575,2575,2570,2808
20230725,092300,80366140,2600,2575,2600,2570,780
20230725,092200,78358735,2575,2580,2590,2575,1267
20230725,092100,75094770,2575,2580,2580,2575,3001
20230725,092000,67352195,2600,2600,2600,2600,19
20230725,091900,67302795,2580,2580,2580,2580,0
20230725,091800,67302795,2580,2600,2600,2580,1004
20230725,091700,64692415,2580,2590,2590,2580,2356
20230725,091600,58607510,2580,2580,2580,2575,861
20230725,091500,56390130,2580,2580,2580,2580,278
20230725,091400,55672890,2580,2580,2580,2580,1050
20230725,091300,52963890,2580,2585,2585,2580,677
20230725,091200,51215870,2600,2600,2600,2600,0
20230725,091100,51215870,2600,2590,2600,2575,849
20230725,091000,49024210,2595,2600,2600,2585,558
20230725,090900,47581050,2580,2595,2610,2580,1021
20230725,090800,44933570,2600,2600,2610,2585,297
20230725,090700,44162160,2600,2585,2600,2580,3064
20230725,090600,36243930,2580,2590,2595,2575,1637
20230725,090500,32024320,2595,2605,2635,2595,1779
20230725,090400,27395660,2605,2615,2640,2605,2898
20230725,090300,19842045,2655,2650,2655,2615,591
20230725,090200,18294955,2650,2655,2655,2650,659
20230725,090100,16548090,2690,2695,2700,2655,631
20230725,090000,14856645,2700,2610,2750,2610,5501