KissMeData/095910/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194700,368794215,2190,2190,2190,2190,3690
20230725,194600,368794215,2190,2190,2190,2190,0
20230725,194500,368794215,2190,2190,2190,2190,0
20230725,194400,368794215,2190,2190,2190,2190,0
20230725,194300,368794215,2190,2190,2190,2190,0
20230725,194200,368794215,2190,2190,2190,2190,0
20230725,194100,368794215,2190,2190,2190,2190,0
20230725,194000,368794215,2190,2190,2190,2190,0
20230725,193900,368794215,2190,2190,2190,2190,0
20230725,193800,368794215,2190,2190,2190,2190,0
20230725,193700,368794215,2190,2190,2190,2190,0
20230725,193600,368794215,2190,2190,2190,2190,0
20230725,193500,368794215,2190,2190,2190,2190,0
20230725,193400,368794215,2190,2190,2190,2190,0
20230725,193300,368794215,2190,2190,2190,2190,0
20230725,193200,368794215,2190,2190,2190,2190,0
20230725,193100,368794215,2190,2190,2190,2190,0
20230725,193000,368794215,2190,2190,2190,2190,0
20230725,192900,368794215,2190,2190,2190,2190,0
20230725,192800,368794215,2190,2190,2190,2190,0
20230725,192700,368794215,2190,2190,2190,2190,0
20230725,192600,368794215,2190,2190,2190,2190,0
20230725,192500,368794215,2190,2190,2190,2190,0
20230725,192400,368794215,2190,2190,2190,2190,0
20230725,192300,368794215,2190,2190,2190,2190,0
20230725,192200,368794215,2190,2190,2190,2190,0
20230725,192100,368794215,2190,2190,2190,2190,0
20230725,192000,368794215,2190,2190,2190,2190,0
20230725,191900,368794215,2190,2190,2190,2190,0
20230725,191800,368794215,2190,2190,2190,2190,0
20230725,191700,368794215,2190,2190,2190,2190,3690
20230725,191600,368794215,2190,2190,2190,2190,0
20230725,191500,368794215,2190,2190,2190,2190,0
20230725,191400,368794215,2190,2190,2190,2190,0
20230725,191300,368794215,2190,2190,2190,2190,0
20230725,191200,368794215,2190,2190,2190,2190,0
20230725,191100,368794215,2190,2190,2190,2190,0
20230725,191000,368794215,2190,2190,2190,2190,0
20230725,190900,368794215,2190,2190,2190,2190,0
20230725,190800,368794215,2190,2190,2190,2190,0
20230725,190700,368794215,2190,2190,2190,2190,0
20230725,190600,368794215,2190,2190,2190,2190,0
20230725,190500,368794215,2190,2190,2190,2190,0
20230725,190400,368794215,2190,2190,2190,2190,0
20230725,190300,368794215,2190,2190,2190,2190,0
20230725,190200,368794215,2190,2190,2190,2190,0
20230725,190100,368794215,2190,2190,2190,2190,0
20230725,190000,368794215,2190,2190,2190,2190,0
20230725,185900,368794215,2190,2190,2190,2190,0
20230725,185800,368794215,2190,2190,2190,2190,0
20230725,185700,368794215,2190,2190,2190,2190,0
20230725,185600,368794215,2190,2190,2190,2190,0
20230725,185500,368794215,2190,2190,2190,2190,0
20230725,185400,368794215,2190,2190,2190,2190,0
20230725,185300,368794215,2190,2190,2190,2190,0
20230725,185200,368794215,2190,2190,2190,2190,0
20230725,185100,368794215,2190,2190,2190,2190,0
20230725,185000,368794215,2190,2190,2190,2190,0
20230725,184900,368794215,2190,2190,2190,2190,0
20230725,184800,368794215,2190,2190,2190,2190,0
20230725,184700,368794215,2190,2190,2190,2190,3690
20230725,184600,368794215,2190,2190,2190,2190,0
20230725,184500,368794215,2190,2190,2190,2190,0
20230725,184400,368794215,2190,2190,2190,2190,0
20230725,184300,368794215,2190,2190,2190,2190,0
20230725,184200,368794215,2190,2190,2190,2190,0
20230725,184100,368794215,2190,2190,2190,2190,0
20230725,184000,368794215,2190,2190,2190,2190,0
20230725,183900,368794215,2190,2190,2190,2190,0
20230725,183800,368794215,2190,2190,2190,2190,0
20230725,183700,368794215,2190,2190,2190,2190,0
20230725,183600,368794215,2190,2190,2190,2190,0
20230725,183500,368794215,2190,2190,2190,2190,0
20230725,183400,368794215,2190,2190,2190,2190,0
20230725,183300,368794215,2190,2190,2190,2190,0
20230725,183200,368794215,2190,2190,2190,2190,0
20230725,183100,368794215,2190,2190,2190,2190,0
20230725,183000,368794215,2190,2190,2190,2190,0
20230725,182900,368794215,2190,2190,2190,2190,0
20230725,182800,368794215,2190,2190,2190,2190,0
20230725,182700,368794215,2190,2190,2190,2190,0
20230725,182600,368794215,2190,2190,2190,2190,0
20230725,182500,368794215,2190,2190,2190,2190,0
20230725,182400,368794215,2190,2190,2190,2190,0
20230725,182300,368794215,2190,2190,2190,2190,0
20230725,182200,368794215,2190,2190,2190,2190,0
20230725,182100,368794215,2190,2190,2190,2190,0
20230725,182000,368794215,2190,2190,2190,2190,0
20230725,181900,368794215,2190,2190,2190,2190,0
20230725,181800,368794215,2190,2190,2190,2190,0
20230725,181700,368794215,2190,2190,2190,2190,3690
20230725,181600,368794215,2190,2190,2190,2190,0
20230725,181500,368794215,2190,2190,2190,2190,0
20230725,181400,368794215,2190,2190,2190,2190,0
20230725,181300,368794215,2190,2190,2190,2190,0
20230725,181200,368794215,2190,2190,2190,2190,0
20230725,181100,368794215,2190,2190,2190,2190,0
20230725,181000,368794215,2190,2190,2190,2190,0
20230725,180900,368794215,2190,2190,2190,2190,0
20230725,180800,368794215,2190,2190,2190,2190,0
20230725,180700,368794215,2190,2190,2190,2190,0
20230725,180600,368794215,2190,2190,2190,2190,0
20230725,180500,368794215,2190,2190,2190,2190,0
20230725,180400,368794215,2190,2190,2190,2190,0
20230725,180300,368794215,2190,2190,2190,2190,0
20230725,180200,368794215,2190,2190,2190,2190,0
20230725,180100,368794215,2190,2190,2190,2190,0
20230725,180000,368794215,2190,2190,2190,2190,0
20230725,175900,368794215,2190,2190,2190,2190,0
20230725,175800,368794215,2190,2190,2190,2190,0
20230725,175700,368794215,2190,2190,2190,2190,0
20230725,175600,368794215,2190,2190,2190,2190,0
20230725,175500,368794215,2190,2190,2190,2190,0
20230725,175400,368794215,2190,2190,2190,2190,0
20230725,175300,368794215,2190,2190,2190,2190,0
20230725,175200,368794215,2190,2190,2190,2190,0
20230725,175100,368794215,2190,2190,2190,2190,0
20230725,175000,368794215,2190,2190,2190,2190,0
20230725,174900,368794215,2190,2190,2190,2190,0
20230725,174800,368794215,2190,2190,2190,2190,0
20230725,174700,368794215,2190,2190,2190,2190,3690
20230725,174600,368794215,2190,2190,2190,2190,0
20230725,174500,368794215,2190,2190,2190,2190,0
20230725,174400,368794215,2190,2190,2190,2190,0
20230725,174300,368794215,2190,2190,2190,2190,0
20230725,174200,368794215,2190,2190,2190,2190,0
20230725,174100,368794215,2190,2190,2190,2190,0
20230725,174000,368794215,2190,2190,2190,2190,0
20230725,173900,368794215,2190,2190,2190,2190,0
20230725,173800,368794215,2190,2190,2190,2190,0
20230725,173700,368794215,2190,2190,2190,2190,0
20230725,173600,368794215,2190,2190,2190,2190,0
20230725,173500,368794215,2190,2190,2190,2190,0
20230725,173400,368794215,2190,2190,2190,2190,0
20230725,173300,368794215,2190,2190,2190,2190,0
20230725,173200,368794215,2190,2190,2190,2190,0
20230725,173100,368794215,2190,2190,2190,2190,0
20230725,173000,368794215,2190,2190,2190,2190,0
20230725,172900,368794215,2190,2190,2190,2190,0
20230725,172800,368794215,2190,2190,2190,2190,0
20230725,172700,368794215,2190,2190,2190,2190,0
20230725,172600,368794215,2190,2190,2190,2190,0
20230725,172500,368794215,2190,2190,2190,2190,0
20230725,172400,368794215,2190,2190,2190,2190,0
20230725,172300,368794215,2190,2190,2190,2190,0
20230725,172200,368794215,2190,2190,2190,2190,0
20230725,172100,368794215,2190,2190,2190,2190,0
20230725,172000,368794215,2190,2190,2190,2190,0
20230725,171900,368794215,2190,2190,2190,2190,0
20230725,171800,368794215,2190,2190,2190,2190,0
20230725,171700,368794215,2190,2190,2190,2190,3690
20230725,171600,368794215,2190,2190,2190,2190,0
20230725,171500,368794215,2190,2190,2190,2190,0
20230725,171400,368794215,2190,2190,2190,2190,0
20230725,171300,368794215,2190,2190,2190,2190,0
20230725,171200,368794215,2190,2190,2190,2190,0
20230725,171100,368794215,2190,2190,2190,2190,0
20230725,171000,368794215,2190,2190,2190,2190,0
20230725,170900,368794215,2190,2190,2190,2190,0
20230725,170800,368794215,2190,2190,2190,2190,0
20230725,170700,368794215,2190,2190,2190,2190,0
20230725,170600,368794215,2190,2190,2190,2190,0
20230725,170500,368794215,2190,2190,2190,2190,0
20230725,170400,368794215,2190,2190,2190,2190,0
20230725,170300,368794215,2190,2190,2190,2190,0
20230725,170200,368794215,2190,2190,2190,2190,0
20230725,170100,368794215,2190,2190,2190,2190,0
20230725,170000,368794215,2190,2190,2190,2190,0
20230725,165900,368794215,2190,2190,2190,2190,0
20230725,165800,368794215,2190,2190,2190,2190,0
20230725,165700,368794215,2190,2190,2190,2190,0
20230725,165600,368794215,2190,2190,2190,2190,0
20230725,165500,368794215,2190,2190,2190,2190,0
20230725,165400,368794215,2190,2190,2190,2190,0
20230725,165300,368794215,2190,2190,2190,2190,0
20230725,165200,368794215,2190,2190,2190,2190,0
20230725,165100,368794215,2190,2190,2190,2190,0
20230725,165000,368794215,2190,2190,2190,2190,0
20230725,164900,368794215,2190,2190,2190,2190,0
20230725,164800,368794215,2190,2190,2190,2190,0
20230725,164700,368794215,2190,2190,2190,2190,3690
20230725,164600,368794215,2190,2190,2190,2190,0
20230725,164500,368794215,2190,2190,2190,2190,0
20230725,164400,368794215,2190,2190,2190,2190,0
20230725,164300,368794215,2190,2190,2190,2190,0
20230725,164200,368794215,2190,2190,2190,2190,0
20230725,164100,368794215,2190,2190,2190,2190,0
20230725,164000,368794215,2190,2190,2190,2190,0
20230725,163900,368794215,2190,2190,2190,2190,0
20230725,163800,368794215,2190,2190,2190,2190,0
20230725,163700,368794215,2190,2190,2190,2190,0
20230725,163600,368794215,2190,2190,2190,2190,0
20230725,163500,368794215,2190,2190,2190,2190,0
20230725,163400,368794215,2190,2190,2190,2190,0
20230725,163300,368794215,2190,2190,2190,2190,0
20230725,163200,368794215,2190,2190,2190,2190,0
20230725,163100,368794215,2190,2190,2190,2190,0
20230725,163000,368794215,2190,2190,2190,2190,0
20230725,162900,368794215,2190,2190,2190,2190,0
20230725,162800,368794215,2190,2190,2190,2190,0
20230725,162700,368794215,2190,2190,2190,2190,0
20230725,162600,368794215,2190,2190,2190,2190,0
20230725,162500,368794215,2190,2190,2190,2190,0
20230725,162400,368794215,2190,2190,2190,2190,0
20230725,162300,368794215,2190,2190,2190,2190,0
20230725,162200,368794215,2190,2190,2190,2190,0
20230725,162100,368794215,2190,2190,2190,2190,0
20230725,162000,368794215,2190,2190,2190,2190,0
20230725,161900,368794215,2190,2190,2190,2190,0
20230725,161800,368794215,2190,2190,2190,2190,0
20230725,161700,368794215,2190,2190,2190,2190,3690
20230725,161600,368794215,2190,2190,2190,2190,0
20230725,161500,368794215,2190,2190,2190,2190,0
20230725,161400,368794215,2190,2190,2190,2190,0
20230725,161300,368794215,2190,2190,2190,2190,0
20230725,161200,368794215,2190,2190,2190,2190,0
20230725,161100,368794215,2190,2190,2190,2190,0
20230725,161000,368794215,2190,2190,2190,2190,0
20230725,160900,368794215,2190,2190,2190,2190,0
20230725,160800,368794215,2190,2190,2190,2190,0
20230725,160700,368794215,2190,2190,2190,2190,0
20230725,160600,368794215,2190,2190,2190,2190,0
20230725,160500,368794215,2190,2190,2190,2190,0
20230725,160400,368794215,2190,2190,2190,2190,0
20230725,160300,368794215,2190,2190,2190,2190,0
20230725,160200,368794215,2190,2190,2190,2190,0
20230725,160100,368794215,2190,2190,2190,2190,0
20230725,160000,368794215,2190,2190,2190,2190,0
20230725,155900,368794215,2190,2190,2190,2190,0
20230725,155800,368794215,2190,2190,2190,2190,0
20230725,155700,368794215,2190,2190,2190,2190,0
20230725,155600,368794215,2190,2190,2190,2190,0
20230725,155500,368794215,2190,2190,2190,2190,0
20230725,155400,368794215,2190,2190,2190,2190,0
20230725,155300,368794215,2190,2190,2190,2190,0
20230725,155200,368794215,2190,2190,2190,2190,0
20230725,155100,368794215,2190,2190,2190,2190,0
20230725,155000,368794215,2190,2190,2190,2190,0
20230725,154900,368794215,2190,2190,2190,2190,0
20230725,154800,368794215,2190,2190,2190,2190,0
20230725,154700,368794215,2190,2190,2190,2190,3690
20230725,154600,368794215,2190,2190,2190,2190,0
20230725,154500,368794215,2190,2190,2190,2190,0
20230725,154400,368794215,2190,2190,2190,2190,0
20230725,154300,368794215,2190,2190,2190,2190,0
20230725,154200,368794215,2190,2190,2190,2190,0
20230725,154100,368794215,2190,2190,2190,2190,0
20230725,154000,368794215,2190,2190,2190,2190,0
20230725,153900,368794215,2190,2190,2190,2190,0
20230725,153800,368794215,2190,2190,2190,2190,0
20230725,153700,368794215,2190,2190,2190,2190,0
20230725,153600,368794215,2190,2190,2190,2190,0
20230725,153500,368794215,2190,2190,2190,2190,0
20230725,153400,368794215,2190,2190,2190,2190,0
20230725,153300,368794215,2190,2190,2190,2190,0
20230725,153200,368794215,2190,2190,2190,2190,0
20230725,153100,368794215,2190,2190,2190,2190,0
20230725,153000,368794215,2190,2190,2190,2190,3690
20230725,152900,360713115,2165,2165,2165,2165,0
20230725,152800,360713115,2165,2165,2165,2165,0
20230725,152700,360713115,2165,2165,2165,2165,0
20230725,152600,360713115,2165,2165,2165,2165,0
20230725,152500,360713115,2165,2165,2165,2165,0
20230725,152400,360713115,2165,2165,2165,2165,0
20230725,152300,360713115,2165,2165,2165,2165,0
20230725,152200,360713115,2165,2165,2165,2165,0
20230725,152100,360713115,2165,2165,2165,2165,0
20230725,152000,360713115,2165,2165,2165,2165,0
20230725,151900,360713115,2165,2165,2165,2165,63
20230725,151800,360576720,2165,2165,2165,2165,76
20230725,151700,360412180,2165,2165,2165,2165,51
20230725,151600,360301765,2145,2155,2155,2145,3000
20230725,151500,353863865,2175,2175,2175,2175,0
20230725,151400,353863865,2175,2155,2175,2145,159
20230725,151300,353522040,2145,2175,2175,2145,1054
20230725,151200,351253900,2155,2155,2155,2155,500
20230725,151100,350176400,2155,2155,2155,2155,0
20230725,151000,350176400,2155,2175,2175,2155,502
20230725,150900,349094550,2145,2165,2165,2145,316
20230725,150800,348414015,2175,2170,2175,2170,194
20230725,150700,347992905,2175,2175,2175,2175,63
20230725,150600,347855880,2175,2175,2175,2175,3
20230725,150500,347849355,2175,2175,2175,2175,59
20230725,150400,347721030,2175,2175,2175,2175,0
20230725,150300,347721030,2175,2170,2175,2170,426
20230725,150200,346796285,2175,2175,2175,2175,0
20230725,150100,346796285,2175,2175,2175,2175,63
20230725,150000,346659260,2170,2170,2170,2170,0
20230725,145900,346659260,2170,2170,2170,2170,0
20230725,145800,346659260,2170,2170,2170,2170,100
20230725,145700,346442260,2170,2170,2170,2170,0
20230725,145600,346442260,2170,2170,2170,2170,0
20230725,145500,346442260,2170,2170,2170,2170,0
20230725,145400,346442260,2170,2170,2170,2170,0
20230725,145300,346442260,2170,2170,2175,2170,27
20230725,145200,346383665,2175,2180,2180,2175,1715
20230725,145100,342653200,2180,2180,2180,2180,0
20230725,145000,342653200,2180,2180,2180,2180,66
20230725,144900,342509320,2180,2180,2180,2180,3
20230725,144800,342502780,2180,2180,2180,2180,213
20230725,144700,342038440,2175,2175,2175,2175,1138
20230725,144600,339563290,2175,2175,2175,2175,60
20230725,144500,339432790,2170,2170,2170,2170,7
20230725,144400,339417600,2170,2170,2170,2170,0
20230725,144300,339417600,2170,2170,2170,2170,0
20230725,144200,339417600,2170,2170,2170,2170,18
20230725,144100,339378540,2145,2160,2160,2145,1000
20230725,144000,337231035,2165,2170,2170,2165,9
20230725,143900,337211545,2170,2170,2170,2170,1
20230725,143800,337209375,2160,2170,2175,2160,3021
20230725,143700,330681875,2175,2175,2175,2175,1
20230725,143600,330679700,2165,2160,2175,2160,62
20230725,143500,330545505,2170,2170,2170,2170,15
20230725,143400,330512955,2175,2175,2175,2175,1
20230725,143300,330510780,2160,2165,2165,2160,409
20230725,143200,329626965,2165,2165,2165,2165,200
20230725,143100,329193965,2175,2170,2175,2170,2
20230725,143000,329189620,2170,2170,2170,2165,308
20230725,142900,328522760,2170,2170,2170,2170,0
20230725,142800,328522760,2170,2180,2180,2170,153
20230725,142700,328190635,2175,2170,2175,2170,4
20230725,142600,328181950,2170,2170,2170,2170,397
20230725,142500,327320460,2180,2180,2180,2175,7
20230725,142400,327305210,2180,2165,2180,2165,2033
20230725,142300,322893900,2165,2160,2165,2160,2000
20230725,142200,318568960,2160,2160,2160,2160,0
20230725,142100,318568960,2160,2155,2160,2150,1801
20230725,142000,314695960,2160,2165,2165,2160,146
20230725,141900,314380590,2170,2170,2170,2170,0
20230725,141800,314380590,2170,2170,2170,2170,228
20230725,141700,313885830,2170,2170,2170,2170,46
20230725,141600,313786010,2170,2170,2170,2160,255
20230725,141500,313235160,2170,2155,2170,2155,51
20230725,141400,313125240,2170,2155,2170,2155,951
20230725,141300,311075820,2170,2170,2170,2170,0
20230725,141200,311075820,2170,2170,2170,2170,0
20230725,141100,311075820,2170,2170,2170,2170,1
20230725,141000,311073650,2155,2155,2155,2155,2
20230725,140900,311069340,2150,2155,2155,2150,414
20230725,140800,310177595,2170,2170,2170,2170,1
20230725,140700,310175425,2155,2155,2155,2155,442
20230725,140600,309222915,2155,2155,2155,2155,203
20230725,140500,308785450,2170,2170,2170,2170,0
20230725,140400,308785450,2170,2170,2170,2170,0
20230725,140300,308785450,2170,2155,2170,2155,801
20230725,140200,307059280,2170,2170,2170,2170,6
20230725,140100,307046260,2160,2160,2160,2160,0
20230725,140000,307046260,2160,2170,2170,2160,303
20230725,135900,306391770,2160,2165,2170,2160,521
20230725,135800,305266050,2170,2170,2170,2170,63
20230725,135700,305129340,2170,2170,2170,2170,2
20230725,135600,305125000,2180,2180,2180,2180,0
20230725,135500,305125000,2180,2180,2180,2180,0
20230725,135400,305125000,2180,2170,2180,2170,3
20230725,135300,305118480,2180,2180,2180,2180,0
20230725,135200,305118480,2180,2180,2180,2180,0
20230725,135100,305118480,2180,2180,2180,2180,0
20230725,135000,305118480,2180,2180,2180,2180,0
20230725,134900,305118480,2180,2170,2180,2150,115
20230725,134800,304869920,2180,2180,2180,2170,2352
20230725,134700,299766055,2180,2175,2180,2170,336
20230725,134600,299035475,2180,2175,2180,2175,264
20230725,134500,298461260,2180,2180,2180,2180,59
20230725,134400,298332640,2180,2180,2180,2180,7
20230725,134300,298317380,2185,2185,2185,2185,68
20230725,134200,298168800,2185,2185,2185,2185,1
20230725,134100,298166615,2180,2180,2180,2180,47
20230725,134000,298064155,2180,2175,2180,2175,15
20230725,133900,298031520,2180,2180,2180,2175,671
20230725,133800,296570340,2185,2180,2185,2180,266
20230725,133700,295990455,2185,2190,2190,2185,173
20230725,133600,295612445,2190,2185,2190,2185,3
20230725,133500,295605885,2190,2195,2195,2190,70
20230725,133400,295452240,2195,2195,2195,2195,2
20230725,133300,295447850,2195,2195,2195,2195,2349
20230725,133200,290291795,2185,2195,2200,2185,71
20230725,133100,290136610,2200,2195,2200,2185,65
20230725,133000,289994525,2195,2195,2195,2195,1
20230725,132900,289992330,2190,2185,2200,2185,15
20230725,132800,289959510,2185,2185,2185,2185,136
20230725,132700,289662350,2185,2185,2185,2185,2
20230725,132600,289657980,2185,2185,2185,2185,66
20230725,132500,289513770,2185,2185,2185,2185,0
20230725,132400,289513770,2185,2185,2185,2185,67
20230725,132300,289367375,2185,2185,2185,2185,0
20230725,132200,289367375,2185,2185,2185,2180,66
20230725,132100,289223170,2185,2185,2185,2185,0
20230725,132000,289223170,2185,2185,2185,2185,0
20230725,131900,289223170,2185,2185,2185,2185,0
20230725,131800,289223170,2185,2180,2185,2180,13
20230725,131700,289194820,2185,2185,2185,2185,0
20230725,131600,289194820,2185,2175,2185,2170,301
20230725,131500,288541485,2180,2185,2185,2180,7
20230725,131400,288526220,2185,2200,2200,2185,157
20230725,131300,288183160,2190,2195,2200,2190,204
20230725,131200,287735045,2195,2180,2195,2180,1611
20230725,131100,284215680,2180,2180,2180,2180,68
20230725,131000,284067440,2180,2175,2180,2175,101
20230725,130900,283847760,2180,2180,2180,2180,62
20230725,130800,283712600,2180,2180,2180,2180,0
20230725,130700,283712600,2180,2180,2180,2175,243
20230725,130600,283182865,2180,2180,2180,2180,400
20230725,130500,282310865,2180,2180,2180,2180,0
20230725,130400,282310865,2180,2180,2180,2180,0
20230725,130300,282310865,2180,2180,2180,2180,23
20230725,130200,282260725,2180,2180,2180,2180,10
20230725,130100,282238925,2180,2185,2185,2180,324
20230725,130000,281532600,2185,2180,2185,2180,124
20230725,125900,281262260,2185,2170,2185,2150,2225
20230725,125800,276432080,2180,2180,2180,2180,0
20230725,125700,276432080,2180,2170,2180,2170,527
20230725,125600,275288480,2180,2175,2180,2175,315
20230725,125500,274603350,2175,2175,2175,2175,0
20230725,125400,274603350,2175,2175,2175,2175,108
20230725,125300,274368450,2175,2175,2175,2175,2
20230725,125200,274364100,2175,2175,2175,2175,114
20230725,125100,274116150,2175,2175,2175,2175,288
20230725,125000,273489750,2175,2175,2175,2175,67
20230725,124900,273344025,2175,2175,2175,2175,63
20230725,124800,273207000,2170,2170,2170,2170,3
20230725,124700,273200490,2170,2180,2180,2170,156
20230725,124600,272861600,2180,2180,2180,2180,0
20230725,124500,272861600,2180,2180,2180,2180,0
20230725,124400,272861600,2180,2180,2180,2180,0
20230725,124300,272861600,2180,2180,2180,2180,0
20230725,124200,272861600,2180,2170,2180,2170,46
20230725,124100,272761770,2180,2170,2180,2165,71
20230725,124000,272608030,2180,2175,2180,2160,481
20230725,123900,271568290,2180,2180,2180,2180,0
20230725,123800,271568290,2180,2170,2180,2170,515
20230725,123700,270450665,2160,2180,2180,2140,3294
20230725,123600,263340840,2180,2180,2180,2180,0
20230725,123500,263340840,2180,2175,2180,2175,2
20230725,123400,263336485,2180,2180,2180,2180,0
20230725,123300,263336485,2180,2175,2180,2175,396
20230725,123200,262475180,2180,2175,2180,2175,100
20230725,123100,262257365,2180,2180,2180,2180,0
20230725,123000,262257365,2180,2180,2180,2180,0
20230725,122900,262257365,2180,2180,2180,2180,700
20230725,122800,260731365,2185,2185,2185,2185,20
20230725,122700,260687665,2185,2185,2185,2185,58
20230725,122600,260560935,2185,2185,2185,2185,0
20230725,122500,260560935,2185,2185,2185,2185,62
20230725,122400,260425465,2185,2185,2185,2185,10
20230725,122300,260403615,2185,2185,2185,2185,59
20230725,122200,260274700,2185,2185,2185,2185,0
20230725,122100,260274700,2185,2185,2185,2185,65
20230725,122000,260132675,2185,2185,2185,2185,1
20230725,121900,260130490,2180,2180,2180,2180,0
20230725,121800,260130490,2180,2180,2180,2180,287
20230725,121700,259504830,2185,2185,2185,2185,261
20230725,121600,258934545,2185,2185,2185,2185,0
20230725,121500,258934545,2185,2185,2185,2185,100
20230725,121400,258716045,2190,2190,2190,2190,0
20230725,121300,258716045,2190,2190,2190,2190,66
20230725,121200,258571505,2190,2190,2190,2190,55
20230725,121100,258451055,2190,2190,2190,2190,133
20230725,121000,258159785,2190,2190,2190,2190,50
20230725,120900,258050285,2190,2190,2190,2190,65
20230725,120800,257907935,2190,2190,2190,2190,0
20230725,120700,257907935,2190,2190,2190,2190,70
20230725,120600,257754635,2190,2190,2190,2190,0
20230725,120500,257754635,2190,2190,2190,2190,63
20230725,120400,257616665,2190,2190,2190,2190,0
20230725,120300,257616665,2190,2190,2190,2190,158
20230725,120200,257270645,2190,2190,2190,2190,0
20230725,120100,257270645,2190,2190,2190,2190,65
20230725,120000,257128295,2190,2190,2190,2190,0
20230725,115900,257128295,2190,2190,2190,2190,67
20230725,115800,256981565,2190,2190,2190,2190,65
20230725,115700,256839215,2185,2185,2185,2185,1
20230725,115600,256837030,2190,2190,2190,2190,63
20230725,115500,256699060,2190,2190,2190,2190,0
20230725,115400,256699060,2190,2190,2190,2190,64
20230725,115300,256558900,2190,2190,2190,2185,13
20230725,115200,256530460,2190,2190,2190,2190,70
20230725,115100,256377160,2190,2190,2190,2190,0
20230725,115000,256377160,2190,2190,2190,2190,58
20230725,114900,256250140,2185,2185,2185,2185,0
20230725,114800,256250140,2185,2185,2185,2185,0
20230725,114700,256250140,2185,2185,2185,2185,122
20230725,114600,255983570,2190,2190,2190,2190,2
20230725,114500,255979190,2185,2190,2190,2185,298
20230725,114400,255327745,2190,2190,2190,2190,30
20230725,114300,255262045,2190,2190,2190,2190,67
20230725,114200,255115315,2185,2190,2190,2185,145
20230725,114100,254798115,2190,2190,2190,2190,69
20230725,114000,254647005,2190,2190,2190,2190,100
20230725,113900,254428005,2190,2190,2190,2190,63
20230725,113800,254290035,2190,2190,2190,2190,0
20230725,113700,254290035,2190,2190,2190,2190,0
20230725,113600,254290035,2190,2195,2195,2190,79
20230725,113500,254116925,2195,2195,2195,2195,0
20230725,113400,254116925,2195,2195,2195,2195,0
20230725,113300,254116925,2195,2200,2200,2195,303
20230725,113200,253451835,2190,2195,2200,2190,83
20230725,113100,253269945,2200,2190,2200,2190,604
20230725,113000,251947150,2200,2200,2200,2200,0
20230725,112900,251947150,2200,2190,2200,2190,34
20230725,112800,251872680,2190,2190,2200,2190,552
20230725,112700,250663790,2190,2190,2190,2190,69
20230725,112600,250512680,2190,2180,2190,2180,53
20230725,112500,250397130,2190,2185,2190,2180,73
20230725,112400,250237970,2190,2185,2190,2185,233
20230725,112300,249728860,2190,2190,2190,2190,61
20230725,112200,249595270,2190,2190,2190,2190,0
20230725,112100,249595270,2190,2190,2190,2190,61
20230725,112000,249461680,2190,2190,2190,2190,104
20230725,111900,249233920,2180,2180,2180,2180,16
20230725,111800,249199040,2185,2185,2185,2185,128
20230725,111700,248919360,2185,2190,2190,2185,29
20230725,111600,248855865,2180,2180,2180,2180,1296
20230725,111500,246030585,2180,2180,2180,2180,0
20230725,111400,246030585,2180,2180,2180,2180,122
20230725,111300,245764625,2175,2180,2180,2175,634
20230725,111200,244382730,2180,2180,2180,2180,9
20230725,111100,244363110,2180,2180,2180,2170,149
20230725,111000,244039090,2180,2180,2180,2180,0
20230725,110900,244039090,2180,2180,2180,2180,59
20230725,110800,243910470,2180,2180,2180,2180,455
20230725,110700,242918570,2180,2180,2180,2180,70
20230725,110600,242765970,2180,2180,2180,2180,0
20230725,110500,242765970,2180,2180,2180,2175,71
20230725,110400,242611200,2180,2175,2180,2175,43
20230725,110300,242517665,2175,2175,2175,2175,0
20230725,110200,242517665,2175,2175,2175,2175,559
20230725,110100,241301840,2175,2175,2175,2175,0
20230725,110000,241301840,2175,2175,2175,2175,0
20230725,105900,241301840,2175,2175,2175,2175,0
20230725,105800,241301840,2175,2170,2175,2170,12
20230725,105700,241275795,2165,2175,2175,2165,408
20230725,105600,240390460,2170,2170,2170,2170,0
20230725,105500,240390460,2170,2170,2170,2170,971
20230725,105400,238283390,2170,2170,2175,2165,200
20230725,105300,237849915,2175,2175,2175,2175,112
20230725,105200,237606315,2175,2170,2175,2170,2
20230725,105100,237601970,2175,2175,2175,2175,73
20230725,105000,237443195,2180,2150,2180,2150,9067
20230725,104900,217927910,2145,2145,2145,2145,14
20230725,104800,217897880,2150,2150,2150,2150,0
20230725,104700,217897880,2150,2150,2150,2150,6
20230725,104600,217884980,2150,2150,2155,2150,336
20230725,104500,217162480,2155,2155,2155,2155,407
20230725,104400,216285395,2160,2160,2160,2160,101
20230725,104300,216067235,2165,2165,2165,2165,0
20230725,104200,216067235,2165,2165,2165,2165,50
20230725,104100,215958985,2165,2165,2165,2155,607
20230725,104000,214649390,2165,2170,2170,2165,2
20230725,103900,214645055,2170,2170,2170,2170,0
20230725,103800,214645055,2170,2170,2170,2170,451
20230725,103700,213666385,2170,2160,2170,2160,3
20230725,103600,213659895,2170,2170,2175,2155,1206
20230725,103500,211055840,2175,2170,2175,2170,951
20230725,103400,208992165,2175,2170,2175,2170,675
20230725,103300,207524465,2175,2175,2175,2175,0
20230725,103200,207524465,2175,2165,2175,2165,34
20230725,103100,207450845,2175,2175,2175,2160,104
20230725,103000,207226135,2175,2175,2175,2160,17
20230725,102900,207189385,2175,2170,2175,2155,7934
20230725,102800,190080385,2180,2180,2180,2180,2
20230725,102700,190076025,2180,2180,2180,2180,0
20230725,102600,190076025,2180,2170,2180,2165,661
20230725,102500,188642635,2180,2170,2180,2170,2
20230725,102400,188638285,2180,2175,2180,2175,102
20230725,102300,188416430,2180,2170,2180,2170,172
20230725,102200,188043180,2170,2170,2170,2165,1559
20230725,102100,184664450,2170,2175,2180,2170,974
20230725,102000,182546245,2180,2200,2200,2180,1381
20230725,101900,179532625,2195,2200,2200,2195,214
20230725,101800,179062890,2195,2200,2200,2195,2
20230725,101700,179058495,2200,2200,2200,2200,0
20230725,101600,179058495,2200,2190,2200,2190,426
20230725,101500,178124295,2200,2190,2200,2190,297
20230725,101400,177473835,2190,2180,2190,2165,2008
20230725,101300,173088890,2180,2165,2180,2165,111
20230725,101200,172847240,2175,2170,2175,2170,1014
20230725,101100,170641965,2150,2155,2155,2150,12483
20230725,101000,143802495,2160,2160,2160,2160,218
20230725,100900,143331615,2160,2180,2180,2160,3818
20230725,100800,135051380,2180,2185,2185,2180,2
20230725,100700,135047015,2185,2180,2185,2180,462
20230725,100600,134039805,2185,2185,2185,2185,14
20230725,100500,134009215,2185,2160,2185,2160,12502
20230725,100400,106944215,2160,2160,2160,2160,113
20230725,100300,106700135,2160,2145,2160,2145,444
20230725,100200,105747740,2140,2160,2160,2140,1270
20230725,100100,103020470,2160,2165,2165,2150,203
20230725,100000,102583990,2150,2150,2150,2150,855
20230725,095900,100745740,2130,2160,2165,2130,1444
20230725,095800,97643120,2150,2160,2160,2150,2148
20230725,095700,93017085,2160,2170,2170,2160,503
20230725,095600,91929720,2170,2170,2170,2170,9
20230725,095500,91910190,2170,2170,2175,2170,218
20230725,095400,91437105,2175,2170,2175,2160,1409
20230725,095300,88386550,2175,2180,2185,2170,1529
20230725,095200,85062180,2185,2185,2190,2180,1788
20230725,095100,81155420,2190,2190,2190,2190,5
20230725,095000,81144470,2190,2190,2190,2190,0
20230725,094900,81144470,2190,2210,2210,2190,106
20230725,094800,80912165,2210,2210,2210,2190,1201
20230725,094700,78277735,2200,2210,2210,2200,1614
20230725,094600,74726105,2210,2200,2210,2200,302
20230725,094500,74061645,2210,2200,2210,2200,420
20230725,094400,73137045,2200,2210,2215,2200,1074
20230725,094300,70770800,2215,2215,2220,2200,1872
20230725,094200,66649875,2220,2210,2220,2210,3
20230725,094100,66643235,2220,2220,2220,2205,1454
20230725,094000,63437015,2220,2220,2220,2210,75
20230725,093900,63271105,2205,2210,2220,2205,601
20230725,093800,61943100,2220,2220,2220,2215,9
20230725,093700,61923130,2220,2220,2220,2220,0
20230725,093600,61923130,2220,2220,2220,2220,5
20230725,093500,61912030,2215,2215,2220,2215,104
20230725,093400,61681665,2215,2215,2215,2215,45
20230725,093300,61581990,2220,2220,2220,2215,9
20230725,093200,61562020,2220,2220,2220,2220,0
20230725,093100,61562020,2220,2220,2220,2210,237
20230725,093000,61036280,2220,2210,2220,2210,123
20230725,092900,60764300,2210,2215,2215,2210,6033
20230725,092800,47410715,2220,2220,2220,2220,2
20230725,092700,47406275,2220,2220,2220,2215,411
20230725,092600,46495895,2220,2220,2220,2220,125
20230725,092500,46218395,2220,2215,2220,2215,564
20230725,092400,44966435,2220,2220,2220,2220,9
20230725,092300,44946455,2220,2220,2220,2220,352
20230725,092200,44165015,2220,2220,2220,2220,300
20230725,092100,43499015,2225,2225,2225,2225,510
20230725,092000,42364265,2245,2245,2245,2245,10
20230725,091900,42341815,2245,2245,2245,2245,9
20230725,091800,42321610,2245,2225,2245,2225,144
20230725,091700,42001190,2245,2235,2245,2235,7
20230725,091600,41985525,2235,2225,2235,2225,10
20230725,091500,41963245,2245,2245,2245,2245,0
20230725,091400,41963245,2245,2225,2245,2225,11
20230725,091300,41938750,2235,2235,2235,2235,3
20230725,091200,41932045,2245,2245,2245,2245,17
20230725,091100,41893880,2245,2245,2245,2245,1
20230725,091000,41891635,2230,2245,2245,2230,2
20230725,090900,41887160,2235,2240,2245,2230,406
20230725,090800,40977250,2245,2245,2245,2245,0
20230725,090700,40977250,2245,2235,2245,2220,501
20230725,090600,39864600,2245,2245,2245,2245,0
20230725,090500,39864600,2245,2245,2250,2220,523
20230725,090400,38701205,2245,2245,2245,2245,0
20230725,090300,38701205,2245,2255,2255,2245,9052
20230725,090200,18342975,2265,2255,2265,2255,861
20230725,090100,16399025,2255,2250,2255,2250,1209
20230725,090000,13673760,2245,2235,2245,2235,6118