KissMeData/079980/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193800,526997060,3860,3860,3860,3860,316
20230725,193700,526997060,3860,3860,3860,3860,0
20230725,193600,526997060,3860,3860,3860,3860,0
20230725,193500,526997060,3860,3860,3860,3860,0
20230725,193400,526997060,3860,3860,3860,3860,0
20230725,193300,526997060,3860,3860,3860,3860,0
20230725,193200,526997060,3860,3860,3860,3860,0
20230725,193100,526997060,3860,3860,3860,3860,0
20230725,193000,526997060,3860,3860,3860,3860,0
20230725,192900,526997060,3860,3860,3860,3860,0
20230725,192800,526997060,3860,3860,3860,3860,0
20230725,192700,526997060,3860,3860,3860,3860,0
20230725,192600,526997060,3860,3860,3860,3860,0
20230725,192500,526997060,3860,3860,3860,3860,0
20230725,192400,526997060,3860,3860,3860,3860,0
20230725,192300,526997060,3860,3860,3860,3860,0
20230725,192200,526997060,3860,3860,3860,3860,0
20230725,192100,526997060,3860,3860,3860,3860,0
20230725,192000,526997060,3860,3860,3860,3860,0
20230725,191900,526997060,3860,3860,3860,3860,0
20230725,191800,526997060,3860,3860,3860,3860,0
20230725,191700,526997060,3860,3860,3860,3860,0
20230725,191600,526997060,3860,3860,3860,3860,0
20230725,191500,526997060,3860,3860,3860,3860,0
20230725,191400,526997060,3860,3860,3860,3860,0
20230725,191300,526997060,3860,3860,3860,3860,0
20230725,191200,526997060,3860,3860,3860,3860,0
20230725,191100,526997060,3860,3860,3860,3860,0
20230725,191000,526997060,3860,3860,3860,3860,0
20230725,190900,526997060,3860,3860,3860,3860,0
20230725,190800,526997060,3860,3860,3860,3860,316
20230725,190700,526997060,3860,3860,3860,3860,0
20230725,190600,526997060,3860,3860,3860,3860,0
20230725,190500,526997060,3860,3860,3860,3860,0
20230725,190400,526997060,3860,3860,3860,3860,0
20230725,190300,526997060,3860,3860,3860,3860,0
20230725,190200,526997060,3860,3860,3860,3860,0
20230725,190100,526997060,3860,3860,3860,3860,0
20230725,190000,526997060,3860,3860,3860,3860,0
20230725,185900,526997060,3860,3860,3860,3860,0
20230725,185800,526997060,3860,3860,3860,3860,0
20230725,185700,526997060,3860,3860,3860,3860,0
20230725,185600,526997060,3860,3860,3860,3860,0
20230725,185500,526997060,3860,3860,3860,3860,0
20230725,185400,526997060,3860,3860,3860,3860,0
20230725,185300,526997060,3860,3860,3860,3860,0
20230725,185200,526997060,3860,3860,3860,3860,0
20230725,185100,526997060,3860,3860,3860,3860,0
20230725,185000,526997060,3860,3860,3860,3860,0
20230725,184900,526997060,3860,3860,3860,3860,0
20230725,184800,526997060,3860,3860,3860,3860,0
20230725,184700,526997060,3860,3860,3860,3860,0
20230725,184600,526997060,3860,3860,3860,3860,0
20230725,184500,526997060,3860,3860,3860,3860,0
20230725,184400,526997060,3860,3860,3860,3860,0
20230725,184300,526997060,3860,3860,3860,3860,0
20230725,184200,526997060,3860,3860,3860,3860,0
20230725,184100,526997060,3860,3860,3860,3860,0
20230725,184000,526997060,3860,3860,3860,3860,0
20230725,183900,526997060,3860,3860,3860,3860,0
20230725,183800,526997060,3860,3860,3860,3860,316
20230725,183700,526997060,3860,3860,3860,3860,0
20230725,183600,526997060,3860,3860,3860,3860,0
20230725,183500,526997060,3860,3860,3860,3860,0
20230725,183400,526997060,3860,3860,3860,3860,0
20230725,183300,526997060,3860,3860,3860,3860,0
20230725,183200,526997060,3860,3860,3860,3860,0
20230725,183100,526997060,3860,3860,3860,3860,0
20230725,183000,526997060,3860,3860,3860,3860,0
20230725,182900,526997060,3860,3860,3860,3860,0
20230725,182800,526997060,3860,3860,3860,3860,0
20230725,182700,526997060,3860,3860,3860,3860,0
20230725,182600,526997060,3860,3860,3860,3860,0
20230725,182500,526997060,3860,3860,3860,3860,0
20230725,182400,526997060,3860,3860,3860,3860,0
20230725,182300,526997060,3860,3860,3860,3860,0
20230725,182200,526997060,3860,3860,3860,3860,0
20230725,182100,526997060,3860,3860,3860,3860,0
20230725,182000,526997060,3860,3860,3860,3860,0
20230725,181900,526997060,3860,3860,3860,3860,0
20230725,181800,526997060,3860,3860,3860,3860,0
20230725,181700,526997060,3860,3860,3860,3860,0
20230725,181600,526997060,3860,3860,3860,3860,0
20230725,181500,526997060,3860,3860,3860,3860,0
20230725,181400,526997060,3860,3860,3860,3860,0
20230725,181300,526997060,3860,3860,3860,3860,0
20230725,181200,526997060,3860,3860,3860,3860,0
20230725,181100,526997060,3860,3860,3860,3860,0
20230725,181000,526997060,3860,3860,3860,3860,0
20230725,180900,526997060,3860,3860,3860,3860,0
20230725,180800,526997060,3860,3860,3860,3860,316
20230725,180700,526997060,3860,3860,3860,3860,0
20230725,180600,526997060,3860,3860,3860,3860,0
20230725,180500,526997060,3860,3860,3860,3860,0
20230725,180400,526997060,3860,3860,3860,3860,0
20230725,180300,526997060,3860,3860,3860,3860,0
20230725,180200,526997060,3860,3860,3860,3860,0
20230725,180100,526997060,3860,3860,3860,3860,0
20230725,180000,526997060,3860,3860,3860,3860,0
20230725,175900,526997060,3860,3860,3860,3860,0
20230725,175800,526997060,3860,3860,3860,3860,0
20230725,175700,526997060,3860,3860,3860,3860,0
20230725,175600,526997060,3860,3860,3860,3860,0
20230725,175500,526997060,3860,3860,3860,3860,0
20230725,175400,526997060,3860,3860,3860,3860,0
20230725,175300,526997060,3860,3860,3860,3860,0
20230725,175200,526997060,3860,3860,3860,3860,0
20230725,175100,526997060,3860,3860,3860,3860,0
20230725,175000,526997060,3860,3860,3860,3860,0
20230725,174900,526997060,3860,3860,3860,3860,0
20230725,174800,526997060,3860,3860,3860,3860,0
20230725,174700,526997060,3860,3860,3860,3860,0
20230725,174600,526997060,3860,3860,3860,3860,0
20230725,174500,526997060,3860,3860,3860,3860,0
20230725,174400,526997060,3860,3860,3860,3860,0
20230725,174300,526997060,3860,3860,3860,3860,0
20230725,174200,526997060,3860,3860,3860,3860,0
20230725,174100,526997060,3860,3860,3860,3860,0
20230725,174000,526997060,3860,3860,3860,3860,0
20230725,173900,526997060,3860,3860,3860,3860,0
20230725,173800,526997060,3860,3860,3860,3860,316
20230725,173700,526997060,3860,3860,3860,3860,0
20230725,173600,526997060,3860,3860,3860,3860,0
20230725,173500,526997060,3860,3860,3860,3860,0
20230725,173400,526997060,3860,3860,3860,3860,0
20230725,173300,526997060,3860,3860,3860,3860,0
20230725,173200,526997060,3860,3860,3860,3860,0
20230725,173100,526997060,3860,3860,3860,3860,0
20230725,173000,526997060,3860,3860,3860,3860,0
20230725,172900,526997060,3860,3860,3860,3860,0
20230725,172800,526997060,3860,3860,3860,3860,0
20230725,172700,526997060,3860,3860,3860,3860,0
20230725,172600,526997060,3860,3860,3860,3860,0
20230725,172500,526997060,3860,3860,3860,3860,0
20230725,172400,526997060,3860,3860,3860,3860,0
20230725,172300,526997060,3860,3860,3860,3860,0
20230725,172200,526997060,3860,3860,3860,3860,0
20230725,172100,526997060,3860,3860,3860,3860,0
20230725,172000,526997060,3860,3860,3860,3860,0
20230725,171900,526997060,3860,3860,3860,3860,0
20230725,171800,526997060,3860,3860,3860,3860,0
20230725,171700,526997060,3860,3860,3860,3860,0
20230725,171600,526997060,3860,3860,3860,3860,0
20230725,171500,526997060,3860,3860,3860,3860,0
20230725,171400,526997060,3860,3860,3860,3860,0
20230725,171300,526997060,3860,3860,3860,3860,0
20230725,171200,526997060,3860,3860,3860,3860,0
20230725,171100,526997060,3860,3860,3860,3860,0
20230725,171000,526997060,3860,3860,3860,3860,0
20230725,170900,526997060,3860,3860,3860,3860,0
20230725,170800,526997060,3860,3860,3860,3860,316
20230725,170700,526997060,3860,3860,3860,3860,0
20230725,170600,526997060,3860,3860,3860,3860,0
20230725,170500,526997060,3860,3860,3860,3860,0
20230725,170400,526997060,3860,3860,3860,3860,0
20230725,170300,526997060,3860,3860,3860,3860,0
20230725,170200,526997060,3860,3860,3860,3860,0
20230725,170100,526997060,3860,3860,3860,3860,0
20230725,170000,526997060,3860,3860,3860,3860,0
20230725,165900,526997060,3860,3860,3860,3860,0
20230725,165800,526997060,3860,3860,3860,3860,0
20230725,165700,526997060,3860,3860,3860,3860,0
20230725,165600,526997060,3860,3860,3860,3860,0
20230725,165500,526997060,3860,3860,3860,3860,0
20230725,165400,526997060,3860,3860,3860,3860,0
20230725,165300,526997060,3860,3860,3860,3860,0
20230725,165200,526997060,3860,3860,3860,3860,0
20230725,165100,526997060,3860,3860,3860,3860,0
20230725,165000,526997060,3860,3860,3860,3860,0
20230725,164900,526997060,3860,3860,3860,3860,0
20230725,164800,526997060,3860,3860,3860,3860,0
20230725,164700,526997060,3860,3860,3860,3860,0
20230725,164600,526997060,3860,3860,3860,3860,0
20230725,164500,526997060,3860,3860,3860,3860,0
20230725,164400,526997060,3860,3860,3860,3860,0
20230725,164300,526997060,3860,3860,3860,3860,0
20230725,164200,526997060,3860,3860,3860,3860,0
20230725,164100,526997060,3860,3860,3860,3860,0
20230725,164000,526997060,3860,3860,3860,3860,0
20230725,163900,526997060,3860,3860,3860,3860,0
20230725,163800,526997060,3860,3860,3860,3860,316
20230725,163700,526997060,3860,3860,3860,3860,0
20230725,163600,526997060,3860,3860,3860,3860,0
20230725,163500,526997060,3860,3860,3860,3860,0
20230725,163400,526997060,3860,3860,3860,3860,0
20230725,163300,526997060,3860,3860,3860,3860,0
20230725,163200,526997060,3860,3860,3860,3860,0
20230725,163100,526997060,3860,3860,3860,3860,0
20230725,163000,526997060,3860,3860,3860,3860,0
20230725,162900,526997060,3860,3860,3860,3860,0
20230725,162800,526997060,3860,3860,3860,3860,0
20230725,162700,526997060,3860,3860,3860,3860,0
20230725,162600,526997060,3860,3860,3860,3860,0
20230725,162500,526997060,3860,3860,3860,3860,0
20230725,162400,526997060,3860,3860,3860,3860,0
20230725,162300,526997060,3860,3860,3860,3860,0
20230725,162200,526997060,3860,3860,3860,3860,0
20230725,162100,526997060,3860,3860,3860,3860,0
20230725,162000,526997060,3860,3860,3860,3860,0
20230725,161900,526997060,3860,3860,3860,3860,0
20230725,161800,526997060,3860,3860,3860,3860,0
20230725,161700,526997060,3860,3860,3860,3860,0
20230725,161600,526997060,3860,3860,3860,3860,0
20230725,161500,526997060,3860,3860,3860,3860,0
20230725,161400,526997060,3860,3860,3860,3860,0
20230725,161300,526997060,3860,3860,3860,3860,0
20230725,161200,526997060,3860,3860,3860,3860,0
20230725,161100,526997060,3860,3860,3860,3860,0
20230725,161000,526997060,3860,3860,3860,3860,0
20230725,160900,526997060,3860,3860,3860,3860,0
20230725,160800,526997060,3860,3860,3860,3860,316
20230725,160700,526997060,3860,3860,3860,3860,0
20230725,160600,526997060,3860,3860,3860,3860,0
20230725,160500,526997060,3860,3860,3860,3860,0
20230725,160400,526997060,3860,3860,3860,3860,0
20230725,160300,526997060,3860,3860,3860,3860,0
20230725,160200,526997060,3860,3860,3860,3860,0
20230725,160100,526997060,3860,3860,3860,3860,0
20230725,160000,526997060,3860,3860,3860,3860,0
20230725,155900,526997060,3860,3860,3860,3860,0
20230725,155800,526997060,3860,3860,3860,3860,0
20230725,155700,526997060,3860,3860,3860,3860,0
20230725,155600,526997060,3860,3860,3860,3860,0
20230725,155500,526997060,3860,3860,3860,3860,0
20230725,155400,526997060,3860,3860,3860,3860,0
20230725,155300,526997060,3860,3860,3860,3860,0
20230725,155200,526997060,3860,3860,3860,3860,0
20230725,155100,526997060,3860,3860,3860,3860,0
20230725,155000,526997060,3860,3860,3860,3860,0
20230725,154900,526997060,3860,3860,3860,3860,0
20230725,154800,526997060,3860,3860,3860,3860,0
20230725,154700,526997060,3860,3860,3860,3860,0
20230725,154600,526997060,3860,3860,3860,3860,0
20230725,154500,526997060,3860,3860,3860,3860,0
20230725,154400,526997060,3860,3860,3860,3860,0
20230725,154300,526997060,3860,3860,3860,3860,0
20230725,154200,526997060,3860,3860,3860,3860,0
20230725,154100,526997060,3860,3860,3860,3860,0
20230725,154000,526997060,3860,3860,3860,3860,0
20230725,153900,526997060,3860,3860,3860,3860,0
20230725,153800,526997060,3860,3860,3860,3860,316
20230725,153700,526997060,3860,3860,3860,3860,0
20230725,153600,526997060,3860,3860,3860,3860,0
20230725,153500,526997060,3860,3860,3860,3860,0
20230725,153400,526997060,3860,3860,3860,3860,0
20230725,153300,526997060,3860,3860,3860,3860,0
20230725,153200,526997060,3860,3860,3860,3860,0
20230725,153100,526997060,3860,3860,3860,3860,0
20230725,153000,526997060,3860,3860,3860,3860,316
20230725,152900,525777300,3860,3860,3860,3860,0
20230725,152800,525777300,3860,3860,3860,3860,0
20230725,152700,525777300,3860,3860,3860,3860,0
20230725,152600,525777300,3860,3860,3860,3860,0
20230725,152500,525777300,3860,3860,3860,3860,0
20230725,152400,525777300,3860,3860,3860,3860,0
20230725,152300,525777300,3860,3860,3860,3860,0
20230725,152200,525777300,3860,3860,3860,3860,0
20230725,152100,525777300,3860,3860,3860,3860,0
20230725,152000,525777300,3860,3860,3860,3860,0
20230725,151900,525777300,3860,3860,3860,3860,0
20230725,151800,525777300,3860,3860,3860,3860,0
20230725,151700,525777300,3860,3860,3860,3860,2
20230725,151600,525769580,3860,3860,3860,3860,0
20230725,151500,525769580,3860,3860,3865,3860,602
20230725,151400,523444355,3850,3860,3860,3850,2274
20230725,151300,514686200,3860,3860,3860,3860,583
20230725,151200,512435820,3860,3860,3860,3855,493
20230725,151100,510532845,3855,3855,3860,3855,6
20230725,151000,510509705,3855,3855,3855,3855,1
20230725,150900,510505850,3855,3855,3855,3855,1
20230725,150800,510501995,3855,3855,3855,3855,23
20230725,150700,510413330,3855,3855,3855,3855,117
20230725,150600,509962295,3855,3860,3860,3855,8348
20230725,150500,477772780,3865,3865,3870,3865,447
20230725,150400,476045120,3865,3865,3865,3865,1
20230725,150300,476041255,3870,3870,3870,3870,1
20230725,150200,476037385,3865,3860,3865,3860,2
20230725,150100,476029660,3860,3860,3860,3860,1
20230725,150000,476025800,3860,3860,3860,3860,0
20230725,145900,476025800,3860,3860,3860,3860,1
20230725,145800,476021940,3860,3865,3865,3860,3
20230725,145700,476010355,3855,3865,3865,3855,2
20230725,145600,476002635,3855,3855,3855,3855,0
20230725,145500,476002635,3855,3855,3855,3855,0
20230725,145400,476002635,3855,3860,3860,3855,222
20230725,145300,475145910,3860,3860,3860,3860,0
20230725,145200,475145910,3860,3865,3865,3855,290
20230725,145100,474026205,3890,3865,3890,3865,100
20230725,145000,473639680,3870,3870,3870,3870,200
20230725,144900,472865680,3865,3865,3865,3865,1
20230725,144800,472861815,3865,3865,3865,3865,1
20230725,144700,472857950,3870,3870,3870,3870,0
20230725,144600,472857950,3870,3870,3870,3870,0
20230725,144500,472857950,3870,3865,3870,3865,2
20230725,144400,472850215,3870,3870,3870,3870,0
20230725,144300,472850215,3870,3870,3870,3870,0
20230725,144200,472850215,3870,3870,3870,3870,0
20230725,144100,472850215,3870,3870,3870,3870,0
20230725,144000,472850215,3870,3870,3870,3870,1
20230725,143900,472846345,3875,3875,3875,3875,50
20230725,143800,472652595,3870,3870,3870,3870,0
20230725,143700,472652595,3870,3870,3870,3870,100
20230725,143600,472265595,3885,3895,3895,3885,560
20230725,143500,470089965,3895,3895,3895,3895,0
20230725,143400,470089965,3895,3895,3895,3895,0
20230725,143300,470089965,3895,3870,3895,3870,2801
20230725,143200,459181115,3865,3860,3865,3860,400
20230725,143100,457635120,3855,3855,3855,3855,576
20230725,143000,455414640,3855,3860,3860,3855,7501
20230725,142900,426498275,3855,3855,3855,3855,0
20230725,142800,426498275,3855,3865,3865,3855,2920
20230725,142700,415232665,3855,3855,3855,3855,2
20230725,142600,415224955,3855,3855,3855,3855,0
20230725,142500,415224955,3855,3855,3855,3855,0
20230725,142400,415224955,3855,3855,3855,3855,0
20230725,142300,415224955,3855,3855,3855,3855,0
20230725,142200,415224955,3855,3855,3855,3855,23
20230725,142100,415136290,3855,3855,3855,3855,5
20230725,142000,415117015,3855,3855,3855,3855,1100
20230725,141900,410876515,3855,3855,3855,3855,30
20230725,141800,410760865,3855,3850,3855,3850,527
20230725,141700,408729285,3855,3855,3855,3855,1
20230725,141600,408725430,3855,3855,3855,3855,10
20230725,141500,408686880,3855,3855,3855,3855,0
20230725,141400,408686880,3855,3850,3855,3850,41
20230725,141300,408528980,3850,3855,3855,3850,2
20230725,141200,408521275,3855,3855,3855,3855,2
20230725,141100,408513565,3855,3855,3855,3855,1
20230725,141000,408509710,3855,3860,3860,3855,258
20230725,140900,407515105,3855,3855,3855,3855,1
20230725,140800,407511250,3855,3855,3855,3855,10
20230725,140700,407472700,3855,3855,3855,3855,0
20230725,140600,407472700,3855,3855,3855,3855,0
20230725,140500,407472700,3855,3855,3855,3855,8
20230725,140400,407441860,3855,3860,3860,3855,3
20230725,140300,407430285,3865,3860,3865,3860,2181
20230725,140200,399004050,3855,3860,3860,3845,4365
20230725,140100,382205045,3850,3860,3860,3850,3000
20230725,140000,370643765,3860,3860,3860,3860,0
20230725,135900,370643765,3860,3870,3870,3860,3409
20230725,135800,357452190,3875,3870,3875,3870,29
20230725,135700,357339915,3875,3875,3875,3870,558
20230725,135600,355177730,3880,3880,3880,3880,0
20230725,135500,355177730,3880,3880,3880,3880,9
20230725,135400,355142810,3880,3880,3880,3880,1
20230725,135300,355138930,3880,3880,3880,3880,0
20230725,135200,355138930,3880,3875,3880,3875,13
20230725,135100,355088525,3875,3875,3875,3875,0
20230725,135000,355088525,3875,3880,3880,3875,201
20230725,134900,354309595,3880,3880,3880,3880,0
20230725,134800,354309595,3880,3880,3880,3880,0
20230725,134700,354309595,3880,3880,3880,3880,0
20230725,134600,354309595,3880,3880,3880,3880,1
20230725,134500,354305715,3880,3880,3880,3880,0
20230725,134400,354305715,3880,3880,3880,3880,905
20230725,134300,350794315,3880,3880,3880,3880,0
20230725,134200,350794315,3880,3885,3885,3880,412
20230725,134100,349195395,3890,3890,3890,3890,1
20230725,134000,349191505,3885,3885,3885,3885,0
20230725,133900,349191505,3885,3885,3885,3885,0
20230725,133800,349191505,3885,3885,3885,3885,493
20230725,133700,347276200,3885,3880,3885,3880,2
20230725,133600,347268435,3880,3880,3880,3880,46
20230725,133500,347089955,3885,3885,3885,3885,21
20230725,133400,347008370,3885,3895,3895,3885,3949
20230725,133300,331664895,3895,3895,3895,3895,1
20230725,133200,331661000,3890,3890,3890,3890,0
20230725,133100,331661000,3890,3890,3890,3890,20
20230725,133000,331583200,3890,3900,3900,3890,547
20230725,132900,329453025,3900,3900,3900,3900,5
20230725,132800,329433525,3910,3905,3910,3905,151
20230725,132700,328843120,3900,3900,3900,3900,0
20230725,132600,328843120,3900,3900,3900,3900,9
20230725,132500,328808020,3905,3900,3905,3900,12
20230725,132400,328761215,3900,3905,3905,3900,111
20230725,132300,328327780,3910,3910,3910,3910,101
20230725,132200,327932870,3915,3915,3915,3915,4
20230725,132100,327917210,3910,3915,3915,3910,27
20230725,132000,327811635,3915,3915,3915,3915,0
20230725,131900,327811635,3915,3920,3920,3915,737
20230725,131800,324922680,3920,3920,3920,3920,0
20230725,131700,324922680,3920,3920,3920,3920,0
20230725,131600,324922680,3920,3920,3920,3920,0
20230725,131500,324922680,3920,3920,3920,3920,0
20230725,131400,324922680,3920,3920,3920,3920,0
20230725,131300,324922680,3920,3920,3920,3920,0
20230725,131200,324922680,3920,3920,3920,3920,0
20230725,131100,324922680,3920,3920,3920,3920,0
20230725,131000,324922680,3920,3920,3920,3920,0
20230725,130900,324922680,3920,3920,3920,3920,0
20230725,130800,324922680,3920,3920,3920,3920,0
20230725,130700,324922680,3920,3920,3920,3920,0
20230725,130600,324922680,3920,3920,3920,3920,0
20230725,130500,324922680,3920,3920,3920,3920,3
20230725,130400,324910920,3915,3915,3915,3915,0
20230725,130300,324910920,3915,3915,3915,3915,0
20230725,130200,324910920,3915,3915,3915,3915,10
20230725,130100,324871770,3915,3915,3915,3915,0
20230725,130000,324871770,3915,3915,3915,3915,0
20230725,125900,324871770,3915,3915,3915,3915,0
20230725,125800,324871770,3915,3915,3915,3915,0
20230725,125700,324871770,3915,3915,3915,3915,0
20230725,125600,324871770,3915,3915,3915,3915,1
20230725,125500,324867855,3915,3920,3920,3915,133
20230725,125400,324346910,3920,3920,3920,3920,0
20230725,125300,324346910,3920,3920,3920,3920,0
20230725,125200,324346910,3920,3920,3920,3920,0
20230725,125100,324346910,3920,3920,3920,3920,0
20230725,125000,324346910,3920,3920,3920,3920,0
20230725,124900,324346910,3920,3920,3920,3920,0
20230725,124800,324346910,3920,3920,3920,3920,0
20230725,124700,324346910,3920,3920,3920,3920,0
20230725,124600,324346910,3920,3920,3920,3920,0
20230725,124500,324346910,3920,3920,3920,3920,0
20230725,124400,324346910,3920,3920,3920,3920,0
20230725,124300,324346910,3920,3920,3920,3920,0
20230725,124200,324346910,3920,3920,3920,3920,0
20230725,124100,324346910,3920,3920,3920,3920,0
20230725,124000,324346910,3920,3920,3920,3920,0
20230725,123900,324346910,3920,3920,3920,3920,0
20230725,123800,324346910,3920,3920,3920,3920,0
20230725,123700,324346910,3920,3920,3920,3920,1
20230725,123600,324342990,3920,3920,3920,3920,38
20230725,123500,324194030,3920,3920,3920,3920,14
20230725,123400,324139150,3915,3915,3915,3915,198
20230725,123300,323363980,3915,3915,3915,3915,0
20230725,123200,323363980,3915,3915,3915,3915,0
20230725,123100,323363980,3915,3915,3915,3915,0
20230725,123000,323363980,3915,3915,3915,3915,0
20230725,122900,323363980,3915,3915,3915,3915,1
20230725,122800,323360065,3915,3915,3915,3915,334
20230725,122700,322052455,3915,3915,3915,3915,0
20230725,122600,322052455,3915,3915,3915,3915,2
20230725,122500,322044625,3910,3910,3910,3910,0
20230725,122400,322044625,3910,3915,3915,3910,52
20230725,122300,321841055,3915,3915,3915,3915,0
20230725,122200,321841055,3915,3915,3915,3915,10
20230725,122100,321801905,3915,3915,3915,3915,0
20230725,122000,321801905,3915,3915,3915,3915,2
20230725,121900,321794075,3915,3915,3915,3915,0
20230725,121800,321794075,3915,3915,3915,3915,0
20230725,121700,321794075,3915,3915,3915,3915,0
20230725,121600,321794075,3915,3915,3915,3915,0
20230725,121500,321794075,3915,3915,3915,3915,0
20230725,121400,321794075,3915,3915,3915,3915,0
20230725,121300,321794075,3915,3915,3915,3915,0
20230725,121200,321794075,3915,3915,3915,3915,0
20230725,121100,321794075,3915,3915,3915,3915,85
20230725,121000,321461300,3915,3915,3915,3915,0
20230725,120900,321461300,3915,3915,3915,3915,0
20230725,120800,321461300,3915,3915,3915,3915,0
20230725,120700,321461300,3915,3915,3915,3915,0
20230725,120600,321461300,3915,3915,3915,3915,1
20230725,120500,321457385,3920,3920,3920,3920,0
20230725,120400,321457385,3920,3920,3920,3920,23
20230725,120300,321367225,3915,3915,3915,3915,10
20230725,120200,321328075,3925,3915,3940,3915,1202
20230725,120100,316606310,3930,3915,3930,3915,370
20230725,120000,315152225,3930,3915,3930,3915,274
20230725,115900,314076550,3910,3910,3910,3910,0
20230725,115800,314076550,3910,3910,3910,3910,401
20230725,115700,312508640,3910,3910,3910,3910,0
20230725,115600,312508640,3910,3910,3910,3910,530
20230725,115500,310436340,3905,3905,3905,3905,1
20230725,115400,310432435,3900,3900,3900,3900,359
20230725,115300,309032335,3895,3895,3895,3895,6
20230725,115200,309008965,3900,3900,3900,3900,0
20230725,115100,309008965,3900,3900,3900,3900,2
20230725,115000,309001165,3895,3895,3895,3895,0
20230725,114900,309001165,3895,3895,3895,3895,39
20230725,114800,308849260,3900,3900,3900,3900,101
20230725,114700,308455360,3900,3900,3900,3900,1
20230725,114600,308451460,3900,3900,3900,3900,0
20230725,114500,308451460,3900,3900,3900,3900,0
20230725,114400,308451460,3900,3900,3900,3900,0
20230725,114300,308451460,3900,3900,3900,3900,1
20230725,114200,308447560,3900,3900,3900,3900,100
20230725,114100,308057560,3900,3900,3900,3900,319
20230725,114000,306813460,3905,3905,3905,3905,25
20230725,113900,306715835,3910,3910,3910,3910,2
20230725,113800,306708015,3910,3905,3910,3905,2
20230725,113700,306700200,3910,3910,3910,3910,0
20230725,113600,306700200,3910,3910,3910,3910,16
20230725,113500,306637640,3910,3910,3910,3910,20
20230725,113400,306559440,3910,3905,3910,3905,101
20230725,113300,306165030,3910,3910,3910,3910,0
20230725,113200,306165030,3910,3910,3910,3910,0
20230725,113100,306165030,3910,3910,3910,3910,0
20230725,113000,306165030,3910,3910,3910,3910,1
20230725,112900,306161120,3905,3905,3905,3905,0
20230725,112800,306161120,3905,3905,3905,3905,12
20230725,112700,306114260,3905,3905,3905,3905,0
20230725,112600,306114260,3905,3905,3905,3905,0
20230725,112500,306114260,3905,3900,3905,3900,879
20230725,112400,302682660,3900,3905,3905,3900,200
20230725,112300,301902645,3905,3915,3915,3905,1959
20230725,112200,294247675,3910,3910,3910,3910,0
20230725,112100,294247675,3910,3910,3910,3910,38
20230725,112000,294099095,3915,3920,3920,3915,571
20230725,111900,291863575,3925,3925,3925,3925,0
20230725,111800,291863575,3925,3925,3925,3925,1
20230725,111700,291859650,3925,3925,3925,3925,0
20230725,111600,291859650,3925,3925,3925,3925,0
20230725,111500,291859650,3925,3925,3925,3925,26
20230725,111400,291757600,3925,3925,3925,3925,0
20230725,111300,291757600,3925,3925,3925,3925,1
20230725,111200,291753675,3930,3930,3930,3930,0
20230725,111100,291753675,3930,3930,3930,3930,0
20230725,111000,291753675,3930,3920,3930,3920,10
20230725,110900,291714440,3905,3905,3905,3905,112
20230725,110800,291277080,3905,3905,3905,3905,0
20230725,110700,291277080,3905,3905,3905,3905,34
20230725,110600,291144310,3905,3905,3905,3905,0
20230725,110500,291144310,3905,3905,3905,3905,2
20230725,110400,291136500,3905,3905,3905,3905,4
20230725,110300,291120880,3905,3905,3905,3905,0
20230725,110200,291120880,3905,3905,3905,3905,100
20230725,110100,290730380,3890,3890,3890,3890,0
20230725,110000,290730380,3890,3895,3895,3890,423
20230725,105900,289084905,3895,3895,3895,3895,0
20230725,105800,289084905,3895,3905,3905,3890,264
20230725,105700,288056860,3920,3920,3920,3920,0
20230725,105600,288056860,3920,3885,3920,3885,1140
20230725,105500,283610785,3885,3885,3885,3885,58
20230725,105400,283385455,3885,3885,3885,3885,21
20230725,105300,283303870,3885,3885,3885,3885,2
20230725,105200,283296100,3870,3870,3870,3870,160
20230725,105100,282676900,3875,3875,3875,3875,712
20230725,105000,279917900,3875,3880,3880,3875,50
20230725,104900,279724145,3875,3875,3875,3875,0
20230725,104800,279724145,3875,3875,3875,3875,0
20230725,104700,279724145,3875,3890,3890,3875,152
20230725,104600,279133875,3890,3885,3890,3885,51
20230725,104500,278935490,3885,3885,3885,3885,2
20230725,104400,278927720,3870,3870,3870,3870,9
20230725,104300,278892890,3870,3870,3870,3870,1005
20230725,104200,275003540,3870,3870,3870,3870,1
20230725,104100,274999670,3895,3845,3895,3845,2012
20230725,104000,267186590,3850,3850,3850,3845,7331
20230725,103900,238962415,3850,3865,3865,3850,3306
20230725,103800,226232045,3860,3860,3860,3860,112
20230725,103700,225799725,3860,3860,3860,3860,194
20230725,103600,225050885,3855,3865,3865,3855,2500
20230725,103500,215409825,3870,3870,3870,3870,101
20230725,103400,215018955,3865,3875,3875,3850,3544
20230725,103300,201333880,3895,3845,3895,3845,2912
20230725,103200,190048060,3870,3880,3880,3850,5245
20230725,103100,169812995,3870,3870,3870,3870,13
20230725,103000,169762685,3870,3870,3870,3870,78
20230725,102900,169460825,3870,3880,3880,3870,2095
20230725,102800,161340980,3875,3875,3875,3875,0
20230725,102700,161340980,3875,3875,3875,3875,0
20230725,102600,161340980,3875,3875,3875,3875,400
20230725,102500,159790980,3875,3875,3875,3875,118
20230725,102400,159333730,3895,3890,3895,3865,4268
20230725,102300,142805730,3890,3900,3900,3890,910
20230725,102200,139264930,3895,3895,3895,3895,0
20230725,102100,139264930,3895,3895,3895,3895,0
20230725,102000,139264930,3895,3895,3895,3895,0
20230725,101900,139264930,3895,3895,3895,3895,0
20230725,101800,139264930,3895,3895,3895,3895,0
20230725,101700,139264930,3895,3915,3915,3895,2893
20230725,101600,127974325,3915,3920,3920,3915,139
20230725,101500,127429485,3925,3925,3925,3925,1
20230725,101400,127425560,3920,3920,3920,3920,0
20230725,101300,127425560,3920,3920,3920,3920,90
20230725,101200,127072760,3925,3935,3935,3925,300
20230725,101100,125895240,3945,3945,3945,3945,0
20230725,101000,125895240,3945,3945,3945,3945,0
20230725,100900,125895240,3945,3945,3945,3945,0
20230725,100800,125895240,3945,3945,3945,3945,0
20230725,100700,125895240,3945,3940,3945,3940,72
20230725,100600,125611210,3935,3935,3935,3935,2
20230725,100500,125603340,3925,3930,3930,3925,174
20230725,100400,124920020,3925,3925,3925,3925,128
20230725,100300,124417620,3925,3925,3925,3925,3
20230725,100200,124405845,3925,3925,3925,3925,1
20230725,100100,124401920,3920,3905,3920,3905,1650
20230725,100000,117947775,3905,3905,3905,3905,0
20230725,095900,117947775,3905,3905,3905,3905,110
20230725,095800,117518225,3905,3905,3905,3905,602
20230725,095700,115167415,3900,3900,3900,3900,0
20230725,095600,115167415,3900,3900,3900,3900,316
20230725,095500,113935015,3905,3905,3905,3905,0
20230725,095400,113935015,3905,3905,3905,3905,1
20230725,095300,113931110,3900,3900,3900,3900,0
20230725,095200,113931110,3900,3900,3900,3900,1999
20230725,095100,106135010,3905,3905,3905,3905,71
20230725,095000,105857755,3905,3910,3910,3905,1756
20230725,094900,99000400,3910,3920,3920,3910,877
20230725,094800,95570885,3925,3925,3925,3925,0
20230725,094700,95570885,3925,3920,3925,3920,115
20230725,094600,95119585,3925,3925,3925,3925,1
20230725,094500,95115660,3920,3920,3920,3920,0
20230725,094400,95115660,3920,3925,3925,3920,537
20230725,094300,93010250,3925,3930,3930,3925,52
20230725,094200,92806020,3930,3940,3940,3925,1733
20230725,094100,85997295,3945,3945,3945,3945,1
20230725,094000,85993350,3945,3945,3945,3945,1
20230725,093900,85989405,3930,3930,3930,3930,0
20230725,093800,85989405,3930,3930,3930,3930,0
20230725,093700,85989405,3930,3930,3930,3930,0
20230725,093600,85989405,3930,3930,3930,3930,0
20230725,093500,85989405,3930,3930,3930,3930,0
20230725,093400,85989405,3930,3930,3930,3930,0
20230725,093300,85989405,3930,3930,3930,3925,1203
20230725,093200,81264955,3925,3925,3935,3925,1689
20230725,093100,74635620,3925,3925,3925,3925,113
20230725,093000,74192095,3925,3945,3945,3925,3618
20230725,092900,59980205,3940,3940,3940,3940,0
20230725,092800,59980205,3940,3940,3940,3940,5
20230725,092700,59960505,3925,3925,3925,3925,0
20230725,092600,59960505,3925,3925,3925,3925,0
20230725,092500,59960505,3925,3940,3955,3925,324
20230725,092400,58680690,3950,3930,3950,3930,306
20230725,092300,57474515,3920,3920,3920,3910,564
20230725,092200,55263985,3920,3920,3920,3920,40
20230725,092100,55107185,3910,3905,3910,3900,277
20230725,092000,54026840,3895,3910,3915,3895,2533
20230725,091900,44144480,3910,3920,3925,3900,3631
20230725,091800,29945115,3920,3920,3920,3920,1
20230725,091700,29941195,3915,3925,3925,3915,508
20230725,091600,27951045,3925,3935,3935,3925,329
20230725,091500,26658270,3935,3935,3935,3935,1
20230725,091400,26654335,3990,3990,3990,3990,30
20230725,091300,26534635,3930,3930,3930,3930,4
20230725,091200,26518915,3930,3990,3990,3930,23
20230725,091100,26427715,3990,3990,3990,3990,2
20230725,091000,26419735,3900,3970,3970,3900,1500
20230725,090900,20525875,3970,3970,3970,3965,74
20230725,090800,20232240,3970,3970,3970,3970,3
20230725,090700,20220330,3970,3995,3995,3970,2695
20230725,090600,9515575,3995,4000,4000,3995,1273
20230725,090500,4429160,4000,4010,4010,4000,435
20230725,090400,2688795,4010,4010,4010,4010,2
20230725,090300,2680775,4005,4010,4010,4005,70
20230725,090200,2400185,4015,4025,4025,4015,108
20230725,090100,1966085,4020,4020,4020,4020,48
20230725,090000,1773125,4090,4095,4095,4090,433