KissMeData/010040/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185000,624175440,3290,3290,3290,3290,2615
20230725,184900,624175440,3290,3290,3290,3290,0
20230725,184800,624175440,3290,3290,3290,3290,0
20230725,184700,624175440,3290,3290,3290,3290,0
20230725,184600,624175440,3290,3290,3290,3290,0
20230725,184500,624175440,3290,3290,3290,3290,0
20230725,184400,624175440,3290,3290,3290,3290,0
20230725,184300,624175440,3290,3290,3290,3290,0
20230725,184200,624175440,3290,3290,3290,3290,0
20230725,184100,624175440,3290,3290,3290,3290,0
20230725,184000,624175440,3290,3290,3290,3290,0
20230725,183900,624175440,3290,3290,3290,3290,0
20230725,183800,624175440,3290,3290,3290,3290,0
20230725,183700,624175440,3290,3290,3290,3290,0
20230725,183600,624175440,3290,3290,3290,3290,0
20230725,183500,624175440,3290,3290,3290,3290,0
20230725,183400,624175440,3290,3290,3290,3290,0
20230725,183300,624175440,3290,3290,3290,3290,0
20230725,183200,624175440,3290,3290,3290,3290,0
20230725,183100,624175440,3290,3290,3290,3290,0
20230725,183000,624175440,3290,3290,3290,3290,0
20230725,182900,624175440,3290,3290,3290,3290,0
20230725,182800,624175440,3290,3290,3290,3290,0
20230725,182700,624175440,3290,3290,3290,3290,0
20230725,182600,624175440,3290,3290,3290,3290,0
20230725,182500,624175440,3290,3290,3290,3290,0
20230725,182400,624175440,3290,3290,3290,3290,0
20230725,182300,624175440,3290,3290,3290,3290,0
20230725,182200,624175440,3290,3290,3290,3290,0
20230725,182100,624175440,3290,3290,3290,3290,0
20230725,182000,624175440,3290,3290,3290,3290,2615
20230725,181900,624175440,3290,3290,3290,3290,0
20230725,181800,624175440,3290,3290,3290,3290,0
20230725,181700,624175440,3290,3290,3290,3290,0
20230725,181600,624175440,3290,3290,3290,3290,0
20230725,181500,624175440,3290,3290,3290,3290,0
20230725,181400,624175440,3290,3290,3290,3290,0
20230725,181300,624175440,3290,3290,3290,3290,0
20230725,181200,624175440,3290,3290,3290,3290,0
20230725,181100,624175440,3290,3290,3290,3290,0
20230725,181000,624175440,3290,3290,3290,3290,0
20230725,180900,624175440,3290,3290,3290,3290,0
20230725,180800,624175440,3290,3290,3290,3290,0
20230725,180700,624175440,3290,3290,3290,3290,0
20230725,180600,624175440,3290,3290,3290,3290,0
20230725,180500,624175440,3290,3290,3290,3290,0
20230725,180400,624175440,3290,3290,3290,3290,0
20230725,180300,624175440,3290,3290,3290,3290,0
20230725,180200,624175440,3290,3290,3290,3290,0
20230725,180100,624175440,3290,3290,3290,3290,0
20230725,180000,624175440,3290,3290,3290,3290,0
20230725,175900,624175440,3290,3290,3290,3290,0
20230725,175800,624175440,3290,3290,3290,3290,0
20230725,175700,624175440,3290,3290,3290,3290,0
20230725,175600,624175440,3290,3290,3290,3290,0
20230725,175500,624175440,3290,3290,3290,3290,0
20230725,175400,624175440,3290,3290,3290,3290,0
20230725,175300,624175440,3290,3290,3290,3290,0
20230725,175200,624175440,3290,3290,3290,3290,0
20230725,175100,624175440,3290,3290,3290,3290,0
20230725,175000,624175440,3290,3290,3290,3290,2615
20230725,174900,624175440,3290,3290,3290,3290,0
20230725,174800,624175440,3290,3290,3290,3290,0
20230725,174700,624175440,3290,3290,3290,3290,0
20230725,174600,624175440,3290,3290,3290,3290,0
20230725,174500,624175440,3290,3290,3290,3290,0
20230725,174400,624175440,3290,3290,3290,3290,0
20230725,174300,624175440,3290,3290,3290,3290,0
20230725,174200,624175440,3290,3290,3290,3290,0
20230725,174100,624175440,3290,3290,3290,3290,0
20230725,174000,624175440,3290,3290,3290,3290,0
20230725,173900,624175440,3290,3290,3290,3290,0
20230725,173800,624175440,3290,3290,3290,3290,0
20230725,173700,624175440,3290,3290,3290,3290,0
20230725,173600,624175440,3290,3290,3290,3290,0
20230725,173500,624175440,3290,3290,3290,3290,0
20230725,173400,624175440,3290,3290,3290,3290,0
20230725,173300,624175440,3290,3290,3290,3290,0
20230725,173200,624175440,3290,3290,3290,3290,0
20230725,173100,624175440,3290,3290,3290,3290,0
20230725,173000,624175440,3290,3290,3290,3290,0
20230725,172900,624175440,3290,3290,3290,3290,0
20230725,172800,624175440,3290,3290,3290,3290,0
20230725,172700,624175440,3290,3290,3290,3290,0
20230725,172600,624175440,3290,3290,3290,3290,0
20230725,172500,624175440,3290,3290,3290,3290,0
20230725,172400,624175440,3290,3290,3290,3290,0
20230725,172300,624175440,3290,3290,3290,3290,0
20230725,172200,624175440,3290,3290,3290,3290,0
20230725,172100,624175440,3290,3290,3290,3290,0
20230725,172000,624175440,3290,3290,3290,3290,2615
20230725,171900,624175440,3290,3290,3290,3290,0
20230725,171800,624175440,3290,3290,3290,3290,0
20230725,171700,624175440,3290,3290,3290,3290,0
20230725,171600,624175440,3290,3290,3290,3290,0
20230725,171500,624175440,3290,3290,3290,3290,0
20230725,171400,624175440,3290,3290,3290,3290,0
20230725,171300,624175440,3290,3290,3290,3290,0
20230725,171200,624175440,3290,3290,3290,3290,0
20230725,171100,624175440,3290,3290,3290,3290,0
20230725,171000,624175440,3290,3290,3290,3290,0
20230725,170900,624175440,3290,3290,3290,3290,0
20230725,170800,624175440,3290,3290,3290,3290,0
20230725,170700,624175440,3290,3290,3290,3290,0
20230725,170600,624175440,3290,3290,3290,3290,0
20230725,170500,624175440,3290,3290,3290,3290,0
20230725,170400,624175440,3290,3290,3290,3290,0
20230725,170300,624175440,3290,3290,3290,3290,0
20230725,170200,624175440,3290,3290,3290,3290,0
20230725,170100,624175440,3290,3290,3290,3290,0
20230725,170000,624175440,3290,3290,3290,3290,0
20230725,165900,624175440,3290,3290,3290,3290,0
20230725,165800,624175440,3290,3290,3290,3290,0
20230725,165700,624175440,3290,3290,3290,3290,0
20230725,165600,624175440,3290,3290,3290,3290,0
20230725,165500,624175440,3290,3290,3290,3290,0
20230725,165400,624175440,3290,3290,3290,3290,0
20230725,165300,624175440,3290,3290,3290,3290,0
20230725,165200,624175440,3290,3290,3290,3290,0
20230725,165100,624175440,3290,3290,3290,3290,0
20230725,165000,624175440,3290,3290,3290,3290,2615
20230725,164900,624175440,3290,3290,3290,3290,0
20230725,164800,624175440,3290,3290,3290,3290,0
20230725,164700,624175440,3290,3290,3290,3290,0
20230725,164600,624175440,3290,3290,3290,3290,0
20230725,164500,624175440,3290,3290,3290,3290,0
20230725,164400,624175440,3290,3290,3290,3290,0
20230725,164300,624175440,3290,3290,3290,3290,0
20230725,164200,624175440,3290,3290,3290,3290,0
20230725,164100,624175440,3290,3290,3290,3290,0
20230725,164000,624175440,3290,3290,3290,3290,0
20230725,163900,624175440,3290,3290,3290,3290,0
20230725,163800,624175440,3290,3290,3290,3290,0
20230725,163700,624175440,3290,3290,3290,3290,0
20230725,163600,624175440,3290,3290,3290,3290,0
20230725,163500,624175440,3290,3290,3290,3290,0
20230725,163400,624175440,3290,3290,3290,3290,0
20230725,163300,624175440,3290,3290,3290,3290,0
20230725,163200,624175440,3290,3290,3290,3290,0
20230725,163100,624175440,3290,3290,3290,3290,0
20230725,163000,624175440,3290,3290,3290,3290,0
20230725,162900,624175440,3290,3290,3290,3290,0
20230725,162800,624175440,3290,3290,3290,3290,0
20230725,162700,624175440,3290,3290,3290,3290,0
20230725,162600,624175440,3290,3290,3290,3290,0
20230725,162500,624175440,3290,3290,3290,3290,0
20230725,162400,624175440,3290,3290,3290,3290,0
20230725,162300,624175440,3290,3290,3290,3290,0
20230725,162200,624175440,3290,3290,3290,3290,0
20230725,162100,624175440,3290,3290,3290,3290,0
20230725,162000,624175440,3290,3290,3290,3290,2615
20230725,161900,624175440,3290,3290,3290,3290,0
20230725,161800,624175440,3290,3290,3290,3290,0
20230725,161700,624175440,3290,3290,3290,3290,0
20230725,161600,624175440,3290,3290,3290,3290,0
20230725,161500,624175440,3290,3290,3290,3290,0
20230725,161400,624175440,3290,3290,3290,3290,0
20230725,161300,624175440,3290,3290,3290,3290,0
20230725,161200,624175440,3290,3290,3290,3290,0
20230725,161100,624175440,3290,3290,3290,3290,0
20230725,161000,624175440,3290,3290,3290,3290,0
20230725,160900,624175440,3290,3290,3290,3290,0
20230725,160800,624175440,3290,3290,3290,3290,0
20230725,160700,624175440,3290,3290,3290,3290,0
20230725,160600,624175440,3290,3290,3290,3290,0
20230725,160500,624175440,3290,3290,3290,3290,0
20230725,160400,624175440,3290,3290,3290,3290,0
20230725,160300,624175440,3290,3290,3290,3290,0
20230725,160200,624175440,3290,3290,3290,3290,0
20230725,160100,624175440,3290,3290,3290,3290,0
20230725,160000,624175440,3290,3290,3290,3290,0
20230725,155900,624175440,3290,3290,3290,3290,0
20230725,155800,624175440,3290,3290,3290,3290,0
20230725,155700,624175440,3290,3290,3290,3290,0
20230725,155600,624175440,3290,3290,3290,3290,0
20230725,155500,624175440,3290,3290,3290,3290,0
20230725,155400,624175440,3290,3290,3290,3290,0
20230725,155300,624175440,3290,3290,3290,3290,0
20230725,155200,624175440,3290,3290,3290,3290,0
20230725,155100,624175440,3290,3290,3290,3290,0
20230725,155000,624175440,3290,3290,3290,3290,2615
20230725,154900,624175440,3290,3290,3290,3290,0
20230725,154800,624175440,3290,3290,3290,3290,0
20230725,154700,624175440,3290,3290,3290,3290,0
20230725,154600,624175440,3290,3290,3290,3290,0
20230725,154500,624175440,3290,3290,3290,3290,0
20230725,154400,624175440,3290,3290,3290,3290,0
20230725,154300,624175440,3290,3290,3290,3290,0
20230725,154200,624175440,3290,3290,3290,3290,0
20230725,154100,624175440,3290,3290,3290,3290,0
20230725,154000,624175440,3290,3290,3290,3290,0
20230725,153900,624175440,3290,3290,3290,3290,0
20230725,153800,624175440,3290,3290,3290,3290,0
20230725,153700,624175440,3290,3290,3290,3290,0
20230725,153600,624175440,3290,3290,3290,3290,0
20230725,153500,624175440,3290,3290,3290,3290,0
20230725,153400,624175440,3290,3290,3290,3290,0
20230725,153300,624175440,3290,3290,3290,3290,0
20230725,153200,624175440,3290,3290,3290,3290,0
20230725,153100,624175440,3290,3290,3290,3290,0
20230725,153000,624175440,3290,3290,3290,3290,2615
20230725,152900,615572090,3295,3295,3295,3295,0
20230725,152800,615572090,3295,3295,3295,3295,0
20230725,152700,615572090,3295,3295,3295,3295,0
20230725,152600,615572090,3295,3295,3295,3295,0
20230725,152500,615572090,3295,3295,3295,3295,0
20230725,152400,615572090,3295,3295,3295,3295,0
20230725,152300,615572090,3295,3295,3295,3295,0
20230725,152200,615572090,3295,3295,3295,3295,0
20230725,152100,615572090,3295,3295,3295,3295,0
20230725,152000,615572090,3295,3295,3295,3295,0
20230725,151900,615572090,3295,3295,3295,3295,100
20230725,151800,615242590,3290,3285,3290,3280,437
20230725,151700,613807015,3285,3285,3285,3285,61
20230725,151600,613606630,3285,3270,3285,3245,3414
20230725,151500,602459585,3270,3270,3270,3270,1
20230725,151400,602456315,3270,3260,3270,3260,108
20230725,151300,602104115,3270,3270,3270,3270,445
20230725,151200,600648965,3270,3270,3270,3270,90
20230725,151100,600354665,3275,3275,3275,3275,0
20230725,151000,600354665,3275,3275,3275,3275,5
20230725,150900,600338290,3275,3260,3275,3260,505
20230725,150800,598691815,3260,3260,3260,3260,8
20230725,150700,598665735,3260,3245,3260,3245,703
20230725,150600,596384485,3250,3250,3250,3250,0
20230725,150500,596384485,3250,3250,3250,3250,0
20230725,150400,596384485,3250,3250,3250,3250,306
20230725,150300,595389985,3260,3260,3260,3260,0
20230725,150200,595389985,3260,3260,3260,3260,26
20230725,150100,595305225,3260,3255,3260,3255,35
20230725,150000,595191225,3245,3250,3250,3245,827
20230725,145900,592505985,3250,3245,3250,3245,420
20230725,145800,591142345,3245,3245,3245,3245,10
20230725,145700,591109895,3255,3255,3255,3255,3
20230725,145600,591100130,3250,3250,3250,3250,0
20230725,145500,591100130,3250,3250,3250,3250,0
20230725,145400,591100130,3250,3250,3250,3250,339
20230725,145300,589998380,3250,3250,3250,3250,33
20230725,145200,589891130,3240,3245,3245,3240,973
20230725,145100,586738210,3245,3245,3245,3240,15
20230725,145000,586689585,3240,3245,3245,3240,560
20230725,144900,584875180,3240,3240,3240,3240,0
20230725,144800,584875180,3240,3245,3245,3240,667
20230725,144700,582714065,3240,3245,3245,3240,279
20230725,144600,581810080,3250,3240,3250,3240,464
20230725,144500,580305330,3240,3245,3250,3240,2382
20230725,144400,572583210,3245,3245,3245,3245,312
20230725,144300,571570770,3250,3250,3250,3250,0
20230725,144200,571570770,3250,3250,3255,3250,294
20230725,144100,570615260,3255,3255,3255,3255,100
20230725,144000,570289760,3250,3255,3255,3250,6
20230725,143900,570270235,3255,3250,3255,3250,222
20230725,143800,569548725,3245,3245,3245,3245,0
20230725,143700,569548725,3245,3245,3245,3245,100
20230725,143600,569224225,3245,3245,3245,3245,0
20230725,143500,569224225,3245,3245,3245,3245,1
20230725,143400,569220980,3235,3240,3240,3235,299
20230725,143300,568253105,3240,3240,3240,3240,300
20230725,143200,567281105,3245,3245,3245,3245,5
20230725,143100,567264880,3245,3245,3245,3245,126
20230725,143000,566856010,3245,3245,3245,3245,0
20230725,142900,566856010,3245,3245,3245,3245,110
20230725,142800,566499060,3240,3245,3245,3240,1157
20230725,142700,562750085,3245,3245,3245,3245,11
20230725,142600,562714390,3250,3250,3250,3250,0
20230725,142500,562714390,3250,3250,3250,3250,0
20230725,142400,562714390,3250,3250,3250,3250,5
20230725,142300,562698140,3250,3245,3250,3245,493
20230725,142200,561098190,3245,3245,3245,3245,26
20230725,142100,561013820,3245,3245,3245,3245,183
20230725,142000,560419985,3245,3245,3245,3245,0
20230725,141900,560419985,3245,3245,3245,3245,0
20230725,141800,560419985,3245,3250,3250,3245,1545
20230725,141700,555406235,3250,3250,3250,3250,209
20230725,141600,554726985,3250,3250,3250,3250,196
20230725,141500,554089985,3255,3255,3255,3255,0
20230725,141400,554089985,3255,3255,3255,3255,3
20230725,141300,554080220,3245,3245,3245,3245,550
20230725,141200,552295470,3250,3250,3250,3250,0
20230725,141100,552295470,3250,3250,3250,3250,200
20230725,141000,551645470,3260,3255,3260,3255,3
20230725,140900,551635695,3245,3250,3250,3245,200
20230725,140800,550986100,3260,3255,3260,3250,5997
20230725,140700,531490170,3260,3270,3270,3260,1875
20230725,140600,525373810,3270,3270,3270,3270,0
20230725,140500,525373810,3270,3270,3270,3270,70
20230725,140400,525144910,3270,3270,3270,3270,306
20230725,140300,524144290,3265,3265,3265,3265,0
20230725,140200,524144290,3265,3265,3265,3265,0
20230725,140100,524144290,3265,3265,3265,3265,300
20230725,140000,523164790,3270,3270,3270,3270,0
20230725,135900,523164790,3270,3270,3270,3270,1
20230725,135800,523161520,3275,3275,3275,3275,0
20230725,135700,523161520,3275,3275,3275,3275,0
20230725,135600,523161520,3275,3275,3275,3275,10
20230725,135500,523128770,3275,3275,3275,3275,0
20230725,135400,523128770,3275,3275,3275,3275,0
20230725,135300,523128770,3275,3260,3275,3260,52
20230725,135200,522959220,3270,3270,3270,3270,1
20230725,135100,522955950,3260,3260,3260,3260,0
20230725,135000,522955950,3260,3265,3265,3260,200
20230725,134900,522303185,3265,3265,3265,3265,26
20230725,134800,522218295,3265,3275,3275,3265,831
20230725,134700,519503210,3275,3275,3275,3275,312
20230725,134600,518481410,3275,3270,3275,3270,217
20230725,134500,517771810,3275,3275,3275,3275,1167
20230725,134400,513949885,3280,3280,3280,3280,0
20230725,134300,513949885,3280,3280,3280,3280,0
20230725,134200,513949885,3280,3280,3280,3280,0
20230725,134100,513949885,3280,3280,3280,3280,426
20230725,134000,512552605,3285,3285,3285,3280,243
20230725,133900,511755555,3290,3290,3290,3290,0
20230725,133800,511755555,3290,3290,3290,3290,12
20230725,133700,511716075,3290,3285,3290,3285,7
20230725,133600,511693070,3280,3280,3280,3280,0
20230725,133500,511693070,3280,3280,3280,3280,2
20230725,133400,511686510,3285,3285,3285,3285,32
20230725,133300,511581390,3285,3285,3285,3285,2545
20230725,133200,503221065,3285,3285,3290,3285,541
20230725,133100,501443645,3285,3285,3285,3285,0
20230725,133000,501443645,3285,3290,3290,3275,495
20230725,132900,499820900,3290,3290,3290,3290,5
20230725,132800,499804450,3290,3290,3295,3290,293
20230725,132700,498840465,3280,3290,3295,3280,791
20230725,132600,496237375,3290,3290,3290,3290,1035
20230725,132500,492832225,3290,3285,3290,3285,200
20230725,132400,492174790,3285,3275,3285,3275,690
20230725,132300,489911555,3275,3275,3275,3275,0
20230725,132200,489911555,3275,3275,3275,3275,878
20230725,132100,487036105,3275,3275,3275,3275,1434
20230725,132000,482339755,3275,3270,3275,3270,102
20230725,131900,482006205,3275,3275,3275,3275,10
20230725,131800,481973455,3275,3275,3275,3275,0
20230725,131700,481973455,3275,3270,3275,3270,422
20230725,131600,480593505,3280,3275,3280,3275,20
20230725,131500,480527955,3275,3275,3275,3275,321
20230725,131400,479476680,3275,3270,3275,3270,105
20230725,131300,479133105,3270,3270,3270,3270,362
20230725,131200,477949365,3275,3265,3275,3265,615
20230725,131100,475939290,3265,3265,3265,3265,102
20230725,131000,475606260,3275,3275,3275,3275,102
20230725,130900,475272210,3275,3275,3275,3275,1
20230725,130800,475268935,3270,3270,3270,3270,2
20230725,130700,475262395,3275,3275,3280,3270,70
20230725,130600,475033475,3275,3275,3275,3275,330
20230725,130500,473952725,3265,3265,3265,3265,0
20230725,130400,473952725,3265,3265,3265,3265,0
20230725,130300,473952725,3265,3265,3265,3265,0
20230725,130200,473952725,3265,3265,3265,3265,0
20230725,130100,473952725,3265,3275,3275,3260,4168
20230725,130000,460325095,3280,3280,3280,3280,2
20230725,125900,460318535,3280,3285,3285,3275,1520
20230725,125800,455335375,3290,3285,3290,3285,524
20230725,125700,453614025,3280,3285,3285,3280,2105
20230725,125600,446699620,3285,3285,3285,3285,1473
20230725,125500,441860815,3285,3285,3285,3285,310
20230725,125400,440842465,3285,3285,3285,3285,273
20230725,125300,439945660,3280,3280,3280,3280,159
20230725,125200,439424140,3285,3285,3285,3285,600
20230725,125100,437453140,3285,3285,3285,3285,0
20230725,125000,437453140,3285,3285,3285,3285,0
20230725,124900,437453140,3285,3285,3285,3285,2
20230725,124800,437446570,3280,3275,3280,3275,1050
20230725,124700,434002585,3280,3275,3280,3275,510
20230725,124600,432332325,3275,3275,3275,3275,118
20230725,124500,431945875,3280,3280,3280,3280,100
20230725,124400,431617875,3280,3275,3280,3275,1055
20230725,124300,428162585,3275,3275,3275,3275,30
20230725,124200,428064335,3275,3270,3275,3270,102
20230725,124100,427730725,3270,3270,3270,3270,0
20230725,124000,427730725,3270,3270,3270,3270,26
20230725,123900,427645705,3265,3265,3265,3265,0
20230725,123800,427645705,3265,3265,3265,3265,0
20230725,123700,427645705,3265,3265,3265,3265,0
20230725,123600,427645705,3265,3265,3265,3265,0
20230725,123500,427645705,3265,3265,3275,3265,503
20230725,123400,426003390,3275,3275,3275,3275,0
20230725,123300,426003390,3275,3275,3275,3275,0
20230725,123200,426003390,3275,3275,3275,3275,0
20230725,123100,426003390,3275,3275,3275,3275,449
20230725,123000,424532915,3275,3270,3275,3270,490
20230725,122900,422929575,3270,3270,3270,3270,18
20230725,122800,422870715,3265,3270,3270,3260,2199
20230725,122700,415690370,3275,3275,3275,3275,1
20230725,122600,415687095,3265,3265,3265,3265,0
20230725,122500,415687095,3265,3265,3265,3265,0
20230725,122400,415687095,3265,3265,3265,3265,0
20230725,122300,415687095,3265,3265,3265,3265,10
20230725,122200,415654445,3275,3265,3275,3265,16
20230725,122100,415602185,3270,3270,3270,3270,303
20230725,122000,414611375,3270,3270,3270,3270,0
20230725,121900,414611375,3270,3265,3270,3265,138
20230725,121800,414160790,3265,3270,3270,3265,6
20230725,121700,414141175,3265,3265,3265,3265,0
20230725,121600,414141175,3265,3265,3270,3265,918
20230725,121500,411143890,3275,3275,3275,3270,5
20230725,121400,411127520,3275,3275,3275,3265,3011
20230725,121300,401283735,3280,3270,3280,3270,435
20230725,121200,399859840,3270,3255,3270,3255,1230
20230725,121100,395852275,3255,3250,3255,3250,399
20230725,121000,394555495,3250,3250,3250,3250,4
20230725,120900,394542495,3250,3250,3250,3250,201
20230725,120800,393889245,3250,3250,3250,3250,2
20230725,120700,393882745,3250,3250,3250,3250,1
20230725,120600,393879495,3250,3250,3250,3250,77
20230725,120500,393629245,3250,3250,3250,3250,31
20230725,120400,393528495,3245,3245,3245,3245,289
20230725,120300,392590690,3240,3240,3240,3240,75
20230725,120200,392347690,3235,3235,3235,3235,29
20230725,120100,392253875,3235,3235,3235,3235,30
20230725,120000,392156825,3240,3240,3240,3240,0
20230725,115900,392156825,3240,3240,3240,3240,35
20230725,115800,392043425,3245,3235,3245,3225,2233
20230725,115700,384826125,3240,3240,3240,3240,0
20230725,115600,384826125,3240,3240,3240,3240,20
20230725,115500,384761325,3240,3240,3240,3240,34
20230725,115400,384651165,3240,3240,3240,3240,0
20230725,115300,384651165,3240,3240,3240,3240,209
20230725,115200,383974005,3235,3235,3235,3235,100
20230725,115100,383650505,3235,3235,3235,3235,0
20230725,115000,383650505,3235,3235,3235,3235,34
20230725,114900,383540515,3235,3235,3235,3235,34
20230725,114800,383430525,3235,3235,3235,3235,110
20230725,114700,383074675,3240,3240,3240,3240,1175
20230725,114600,379267675,3240,3240,3240,3240,0
20230725,114500,379267675,3240,3240,3240,3240,35
20230725,114400,379154275,3240,3240,3240,3240,0
20230725,114300,379154275,3240,3240,3240,3240,34
20230725,114200,379044115,3240,3240,3240,3240,0
20230725,114100,379044115,3240,3245,3245,3240,1051
20230725,114000,375637975,3250,3250,3250,3250,1903
20230725,113900,369453225,3250,3255,3255,3250,44
20230725,113800,369310175,3255,3260,3260,3255,4031
20230725,113700,356188695,3265,3265,3265,3265,35
20230725,113600,356074420,3260,3265,3265,3260,234
20230725,113500,355310580,3265,3260,3270,3260,912
20230725,113400,352333055,3265,3260,3265,3260,563
20230725,113300,350497660,3260,3250,3260,3250,42
20230725,113200,350361140,3250,3250,3250,3250,0
20230725,113100,350361140,3250,3250,3250,3250,32
20230725,113000,350257140,3250,3255,3255,3250,692
20230725,112900,348004725,3255,3260,3260,3255,254
20230725,112800,347177745,3270,3270,3270,3270,0
20230725,112700,347177745,3270,3260,3270,3260,300
20230725,112600,346198905,3260,3270,3275,3260,1016
20230725,112500,342874660,3275,3255,3275,3255,697
20230725,112400,340600315,3255,3250,3255,3250,11
20230725,112300,340564555,3250,3250,3250,3245,89
20230725,112200,340275475,3250,3250,3250,3250,200
20230725,112100,339625475,3250,3245,3250,3245,77
20230725,112000,339375575,3245,3250,3255,3245,262
20230725,111900,338523555,3250,3250,3250,3250,0
20230725,111800,338523555,3250,3265,3265,3250,754
20230725,111700,336071385,3270,3270,3285,3270,176
20230725,111600,335494630,3265,3265,3275,3265,1530
20230725,111500,330484710,3260,3245,3260,3245,895
20230725,111400,327574505,3240,3240,3240,3240,284
20230725,111300,326654345,3240,3240,3240,3240,27
20230725,111200,326566865,3240,3240,3240,3240,10
20230725,111100,326534465,3240,3240,3240,3240,34
20230725,111000,326424305,3235,3235,3235,3235,7
20230725,110900,326401660,3235,3235,3235,3235,34
20230725,110800,326291670,3240,3240,3240,3240,0
20230725,110700,326291670,3240,3240,3240,3240,35
20230725,110600,326178270,3245,3230,3245,3230,5253
20230725,110500,309172860,3225,3225,3225,3225,2086
20230725,110400,302445510,3220,3220,3220,3220,0
20230725,110300,302445510,3220,3220,3220,3220,34
20230725,110200,302336030,3220,3220,3220,3220,0
20230725,110100,302336030,3220,3220,3220,3220,34
20230725,110000,302226550,3220,3220,3220,3220,0
20230725,105900,302226550,3220,3220,3220,3220,35
20230725,105800,302113850,3220,3220,3220,3220,64
20230725,105700,301907770,3220,3220,3220,3220,34
20230725,105600,301798290,3220,3220,3220,3220,0
20230725,105500,301798290,3220,3220,3220,3220,0
20230725,105400,301798290,3220,3215,3220,3215,534
20230725,105300,300078980,3215,3215,3215,3215,218
20230725,105200,299378110,3210,3210,3210,3205,775
20230725,105100,296890530,3210,3210,3210,3210,10
20230725,105000,296858430,3205,3210,3210,3205,42
20230725,104900,296723780,3210,3205,3210,3205,219
20230725,104800,296021880,3210,3195,3210,3195,19939
20230725,104700,232216635,3190,3190,3190,3190,1600
20230725,104600,227112635,3190,3190,3190,3190,3586
20230725,104500,215673295,3190,3190,3190,3190,45
20230725,104400,215529745,3195,3195,3195,3195,1706
20230725,104300,210079075,3195,3195,3195,3195,4226
20230725,104200,196577005,3195,3195,3195,3195,4644
20230725,104100,181739425,3195,3195,3200,3195,4247
20230725,104000,168170110,3195,3195,3195,3195,3870
20230725,103900,155805460,3195,3195,3195,3190,2107
20230725,103800,149073600,3195,3195,3195,3195,34
20230725,103700,148964970,3195,3195,3195,3195,146
20230725,103600,148498500,3190,3190,3195,3190,140
20230725,103500,148051870,3195,3195,3195,3195,55
20230725,103400,147876145,3195,3200,3200,3195,313
20230725,103300,146875930,3200,3200,3200,3200,64
20230725,103200,146671130,3200,3205,3205,3200,309
20230725,103100,145681760,3205,3200,3205,3200,7
20230725,103000,145659340,3200,3200,3200,3200,35
20230725,102900,145547340,3200,3200,3200,3200,34
20230725,102800,145438540,3200,3200,3200,3200,0
20230725,102700,145438540,3200,3200,3200,3200,39
20230725,102600,145313740,3200,3200,3200,3200,25
20230725,102500,145233740,3200,3195,3200,3195,843
20230725,102400,142540140,3195,3195,3195,3195,34
20230725,102300,142431510,3190,3190,3190,3190,0
20230725,102200,142431510,3190,3195,3195,3190,1001
20230725,102100,139234315,3195,3195,3195,3195,4314
20230725,102000,125451085,3200,3200,3200,3200,800
20230725,101900,122891085,3205,3205,3205,3205,242
20230725,101800,122115475,3210,3205,3210,3205,134
20230725,101700,121685505,3210,3210,3210,3210,5
20230725,101600,121669455,3210,3220,3220,3210,585
20230725,101500,119786605,3220,3215,3220,3215,101
20230725,101400,119461390,3220,3210,3220,3205,102
20230725,101300,119133580,3205,3205,3205,3205,34
20230725,101200,119024610,3210,3215,3220,3210,1001
20230725,101100,115801405,3215,3205,3215,3205,1432
20230725,101000,111200845,3210,3210,3210,3210,101
20230725,100900,110876635,3205,3200,3205,3200,268
20230725,100800,110018865,3200,3200,3200,3200,0
20230725,100700,110018865,3200,3200,3200,3200,868
20230725,100600,107241265,3205,3205,3205,3205,0
20230725,100500,107241265,3205,3205,3205,3205,0
20230725,100400,107241265,3205,3205,3205,3205,50
20230725,100300,107081015,3205,3200,3205,3200,226
20230725,100200,106357615,3195,3195,3195,3195,100
20230725,100100,106038115,3195,3195,3195,3195,34
20230725,100000,105929485,3200,3200,3200,3200,1190
20230725,095900,102121485,3200,3200,3200,3200,35
20230725,095800,102009485,3200,3200,3200,3200,34
20230725,095700,101900685,3200,3200,3200,3200,74
20230725,095600,101663885,3200,3200,3200,3200,0
20230725,095500,101663885,3200,3205,3205,3200,68
20230725,095400,101446210,3210,3210,3215,3210,893
20230725,095300,98577430,3205,3205,3205,3205,34
20230725,095200,98468460,3200,3200,3200,3200,0
20230725,095100,98468460,3200,3205,3205,3200,519
20230725,095000,96807590,3205,3205,3205,3205,427
20230725,094900,95439055,3205,3210,3210,3205,727
20230725,094800,93108460,3210,3210,3210,3210,665
20230725,094700,90973810,3210,3210,3210,3210,34
20230725,094600,90864670,3210,3210,3210,3210,205
20230725,094500,90206620,3205,3205,3205,3205,45
20230725,094400,90062395,3205,3205,3205,3205,869
20230725,094300,87277250,3205,3205,3205,3205,1599
20230725,094200,82152455,3205,3205,3205,3205,0
20230725,094100,82152455,3205,3205,3205,3205,44
20230725,094000,82011435,3205,3205,3205,3205,34
20230725,093900,81902465,3210,3210,3210,3210,30
20230725,093800,81806165,3210,3205,3210,3205,60
20230725,093700,81613735,3210,3210,3210,3210,1
20230725,093600,81610525,3205,3200,3205,3200,410
20230725,093500,80298140,3205,3200,3205,3200,77
20230725,093400,80051570,3200,3200,3200,3200,775
20230725,093300,77571570,3200,3200,3200,3200,65
20230725,093200,77363570,3195,3195,3195,3195,38
20230725,093100,77242160,3190,3190,3190,3190,243
20230725,093000,76466990,3190,3195,3195,3190,65
20230725,092900,76259490,3195,3195,3195,3195,0
20230725,092800,76259490,3195,3195,3195,3195,0
20230725,092700,76259490,3195,3195,3195,3195,378
20230725,092600,75051780,3200,3205,3205,3195,999
20230725,092500,71851835,3205,3205,3205,3205,34
20230725,092400,71742865,3205,3205,3205,3205,0
20230725,092300,71742865,3205,3205,3210,3205,301
20230725,092200,70776945,3205,3205,3205,3205,10
20230725,092100,70744895,3205,3205,3205,3205,0
20230725,092000,70744895,3205,3205,3205,3205,34
20230725,091900,70635925,3210,3210,3210,3210,32
20230725,091800,70533205,3200,3200,3200,3200,234
20230725,091700,69784405,3195,3205,3205,3195,268
20230725,091600,68927795,3200,3200,3200,3200,35
20230725,091500,68815795,3200,3190,3200,3190,603
20230725,091400,66887395,3200,3200,3200,3200,0
20230725,091300,66887395,3200,3200,3200,3200,200
20230725,091200,66247395,3195,3190,3195,3190,3710
20230725,091100,54403565,3195,3195,3195,3195,402
20230725,091000,53119175,3200,3200,3200,3200,3
20230725,090900,53109575,3190,3195,3195,3190,1144
20230725,090800,49459630,3195,3195,3195,3195,0
20230725,090700,49459630,3195,3195,3195,3195,1378
20230725,090600,45056920,3200,3200,3200,3195,723
20230725,090500,42746775,3200,3210,3210,3195,913
20230725,090400,39823720,3215,3240,3240,3215,2131
20230725,090300,32955645,3220,3225,3245,3220,3267
20230725,090200,22390925,3225,3205,3225,3205,996
20230725,090100,19186190,3185,3185,3185,3185,0
20230725,090000,19186190,3185,3185,3210,3185,6014