KissMeData/082640/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193900,325848760,3515,3515,3515,3515,1691
20230725,193800,325848760,3515,3515,3515,3515,0
20230725,193700,325848760,3515,3515,3515,3515,0
20230725,193600,325848760,3515,3515,3515,3515,0
20230725,193500,325848760,3515,3515,3515,3515,0
20230725,193400,325848760,3515,3515,3515,3515,0
20230725,193300,325848760,3515,3515,3515,3515,0
20230725,193200,325848760,3515,3515,3515,3515,0
20230725,193100,325848760,3515,3515,3515,3515,0
20230725,193000,325848760,3515,3515,3515,3515,0
20230725,192900,325848760,3515,3515,3515,3515,0
20230725,192800,325848760,3515,3515,3515,3515,0
20230725,192700,325848760,3515,3515,3515,3515,0
20230725,192600,325848760,3515,3515,3515,3515,0
20230725,192500,325848760,3515,3515,3515,3515,0
20230725,192400,325848760,3515,3515,3515,3515,0
20230725,192300,325848760,3515,3515,3515,3515,0
20230725,192200,325848760,3515,3515,3515,3515,0
20230725,192100,325848760,3515,3515,3515,3515,0
20230725,192000,325848760,3515,3515,3515,3515,0
20230725,191900,325848760,3515,3515,3515,3515,0
20230725,191800,325848760,3515,3515,3515,3515,0
20230725,191700,325848760,3515,3515,3515,3515,0
20230725,191600,325848760,3515,3515,3515,3515,0
20230725,191500,325848760,3515,3515,3515,3515,0
20230725,191400,325848760,3515,3515,3515,3515,0
20230725,191300,325848760,3515,3515,3515,3515,0
20230725,191200,325848760,3515,3515,3515,3515,0
20230725,191100,325848760,3515,3515,3515,3515,0
20230725,191000,325848760,3515,3515,3515,3515,0
20230725,190900,325848760,3515,3515,3515,3515,1691
20230725,190800,325848760,3515,3515,3515,3515,0
20230725,190700,325848760,3515,3515,3515,3515,0
20230725,190600,325848760,3515,3515,3515,3515,0
20230725,190500,325848760,3515,3515,3515,3515,0
20230725,190400,325848760,3515,3515,3515,3515,0
20230725,190300,325848760,3515,3515,3515,3515,0
20230725,190200,325848760,3515,3515,3515,3515,0
20230725,190100,325848760,3515,3515,3515,3515,0
20230725,190000,325848760,3515,3515,3515,3515,0
20230725,185900,325848760,3515,3515,3515,3515,0
20230725,185800,325848760,3515,3515,3515,3515,0
20230725,185700,325848760,3515,3515,3515,3515,0
20230725,185600,325848760,3515,3515,3515,3515,0
20230725,185500,325848760,3515,3515,3515,3515,0
20230725,185400,325848760,3515,3515,3515,3515,0
20230725,185300,325848760,3515,3515,3515,3515,0
20230725,185200,325848760,3515,3515,3515,3515,0
20230725,185100,325848760,3515,3515,3515,3515,0
20230725,185000,325848760,3515,3515,3515,3515,0
20230725,184900,325848760,3515,3515,3515,3515,0
20230725,184800,325848760,3515,3515,3515,3515,0
20230725,184700,325848760,3515,3515,3515,3515,0
20230725,184600,325848760,3515,3515,3515,3515,0
20230725,184500,325848760,3515,3515,3515,3515,0
20230725,184400,325848760,3515,3515,3515,3515,0
20230725,184300,325848760,3515,3515,3515,3515,0
20230725,184200,325848760,3515,3515,3515,3515,0
20230725,184100,325848760,3515,3515,3515,3515,0
20230725,184000,325848760,3515,3515,3515,3515,0
20230725,183900,325848760,3515,3515,3515,3515,1691
20230725,183800,325848760,3515,3515,3515,3515,0
20230725,183700,325848760,3515,3515,3515,3515,0
20230725,183600,325848760,3515,3515,3515,3515,0
20230725,183500,325848760,3515,3515,3515,3515,0
20230725,183400,325848760,3515,3515,3515,3515,0
20230725,183300,325848760,3515,3515,3515,3515,0
20230725,183200,325848760,3515,3515,3515,3515,0
20230725,183100,325848760,3515,3515,3515,3515,0
20230725,183000,325848760,3515,3515,3515,3515,0
20230725,182900,325848760,3515,3515,3515,3515,0
20230725,182800,325848760,3515,3515,3515,3515,0
20230725,182700,325848760,3515,3515,3515,3515,0
20230725,182600,325848760,3515,3515,3515,3515,0
20230725,182500,325848760,3515,3515,3515,3515,0
20230725,182400,325848760,3515,3515,3515,3515,0
20230725,182300,325848760,3515,3515,3515,3515,0
20230725,182200,325848760,3515,3515,3515,3515,0
20230725,182100,325848760,3515,3515,3515,3515,0
20230725,182000,325848760,3515,3515,3515,3515,0
20230725,181900,325848760,3515,3515,3515,3515,0
20230725,181800,325848760,3515,3515,3515,3515,0
20230725,181700,325848760,3515,3515,3515,3515,0
20230725,181600,325848760,3515,3515,3515,3515,0
20230725,181500,325848760,3515,3515,3515,3515,0
20230725,181400,325848760,3515,3515,3515,3515,0
20230725,181300,325848760,3515,3515,3515,3515,0
20230725,181200,325848760,3515,3515,3515,3515,0
20230725,181100,325848760,3515,3515,3515,3515,0
20230725,181000,325848760,3515,3515,3515,3515,0
20230725,180900,325848760,3515,3515,3515,3515,1691
20230725,180800,325848760,3515,3515,3515,3515,0
20230725,180700,325848760,3515,3515,3515,3515,0
20230725,180600,325848760,3515,3515,3515,3515,0
20230725,180500,325848760,3515,3515,3515,3515,0
20230725,180400,325848760,3515,3515,3515,3515,0
20230725,180300,325848760,3515,3515,3515,3515,0
20230725,180200,325848760,3515,3515,3515,3515,0
20230725,180100,325848760,3515,3515,3515,3515,0
20230725,180000,325848760,3515,3515,3515,3515,0
20230725,175900,325848760,3515,3515,3515,3515,0
20230725,175800,325848760,3515,3515,3515,3515,0
20230725,175700,325848760,3515,3515,3515,3515,0
20230725,175600,325848760,3515,3515,3515,3515,0
20230725,175500,325848760,3515,3515,3515,3515,0
20230725,175400,325848760,3515,3515,3515,3515,0
20230725,175300,325848760,3515,3515,3515,3515,0
20230725,175200,325848760,3515,3515,3515,3515,0
20230725,175100,325848760,3515,3515,3515,3515,0
20230725,175000,325848760,3515,3515,3515,3515,0
20230725,174900,325848760,3515,3515,3515,3515,0
20230725,174800,325848760,3515,3515,3515,3515,0
20230725,174700,325848760,3515,3515,3515,3515,0
20230725,174600,325848760,3515,3515,3515,3515,0
20230725,174500,325848760,3515,3515,3515,3515,0
20230725,174400,325848760,3515,3515,3515,3515,0
20230725,174300,325848760,3515,3515,3515,3515,0
20230725,174200,325848760,3515,3515,3515,3515,0
20230725,174100,325848760,3515,3515,3515,3515,0
20230725,174000,325848760,3515,3515,3515,3515,0
20230725,173900,325848760,3515,3515,3515,3515,1691
20230725,173800,325848760,3515,3515,3515,3515,0
20230725,173700,325848760,3515,3515,3515,3515,0
20230725,173600,325848760,3515,3515,3515,3515,0
20230725,173500,325848760,3515,3515,3515,3515,0
20230725,173400,325848760,3515,3515,3515,3515,0
20230725,173300,325848760,3515,3515,3515,3515,0
20230725,173200,325848760,3515,3515,3515,3515,0
20230725,173100,325848760,3515,3515,3515,3515,0
20230725,173000,325848760,3515,3515,3515,3515,0
20230725,172900,325848760,3515,3515,3515,3515,0
20230725,172800,325848760,3515,3515,3515,3515,0
20230725,172700,325848760,3515,3515,3515,3515,0
20230725,172600,325848760,3515,3515,3515,3515,0
20230725,172500,325848760,3515,3515,3515,3515,0
20230725,172400,325848760,3515,3515,3515,3515,0
20230725,172300,325848760,3515,3515,3515,3515,0
20230725,172200,325848760,3515,3515,3515,3515,0
20230725,172100,325848760,3515,3515,3515,3515,0
20230725,172000,325848760,3515,3515,3515,3515,0
20230725,171900,325848760,3515,3515,3515,3515,0
20230725,171800,325848760,3515,3515,3515,3515,0
20230725,171700,325848760,3515,3515,3515,3515,0
20230725,171600,325848760,3515,3515,3515,3515,0
20230725,171500,325848760,3515,3515,3515,3515,0
20230725,171400,325848760,3515,3515,3515,3515,0
20230725,171300,325848760,3515,3515,3515,3515,0
20230725,171200,325848760,3515,3515,3515,3515,0
20230725,171100,325848760,3515,3515,3515,3515,0
20230725,171000,325848760,3515,3515,3515,3515,0
20230725,170900,325848760,3515,3515,3515,3515,1691
20230725,170800,325848760,3515,3515,3515,3515,0
20230725,170700,325848760,3515,3515,3515,3515,0
20230725,170600,325848760,3515,3515,3515,3515,0
20230725,170500,325848760,3515,3515,3515,3515,0
20230725,170400,325848760,3515,3515,3515,3515,0
20230725,170300,325848760,3515,3515,3515,3515,0
20230725,170200,325848760,3515,3515,3515,3515,0
20230725,170100,325848760,3515,3515,3515,3515,0
20230725,170000,325848760,3515,3515,3515,3515,0
20230725,165900,325848760,3515,3515,3515,3515,0
20230725,165800,325848760,3515,3515,3515,3515,0
20230725,165700,325848760,3515,3515,3515,3515,0
20230725,165600,325848760,3515,3515,3515,3515,0
20230725,165500,325848760,3515,3515,3515,3515,0
20230725,165400,325848760,3515,3515,3515,3515,0
20230725,165300,325848760,3515,3515,3515,3515,0
20230725,165200,325848760,3515,3515,3515,3515,0
20230725,165100,325848760,3515,3515,3515,3515,0
20230725,165000,325848760,3515,3515,3515,3515,0
20230725,164900,325848760,3515,3515,3515,3515,0
20230725,164800,325848760,3515,3515,3515,3515,0
20230725,164700,325848760,3515,3515,3515,3515,0
20230725,164600,325848760,3515,3515,3515,3515,0
20230725,164500,325848760,3515,3515,3515,3515,0
20230725,164400,325848760,3515,3515,3515,3515,0
20230725,164300,325848760,3515,3515,3515,3515,0
20230725,164200,325848760,3515,3515,3515,3515,0
20230725,164100,325848760,3515,3515,3515,3515,0
20230725,164000,325848760,3515,3515,3515,3515,0
20230725,163900,325848760,3515,3515,3515,3515,1691
20230725,163800,325848760,3515,3515,3515,3515,0
20230725,163700,325848760,3515,3515,3515,3515,0
20230725,163600,325848760,3515,3515,3515,3515,0
20230725,163500,325848760,3515,3515,3515,3515,0
20230725,163400,325848760,3515,3515,3515,3515,0
20230725,163300,325848760,3515,3515,3515,3515,0
20230725,163200,325848760,3515,3515,3515,3515,0
20230725,163100,325848760,3515,3515,3515,3515,0
20230725,163000,325848760,3515,3515,3515,3515,0
20230725,162900,325848760,3515,3515,3515,3515,0
20230725,162800,325848760,3515,3515,3515,3515,0
20230725,162700,325848760,3515,3515,3515,3515,0
20230725,162600,325848760,3515,3515,3515,3515,0
20230725,162500,325848760,3515,3515,3515,3515,0
20230725,162400,325848760,3515,3515,3515,3515,0
20230725,162300,325848760,3515,3515,3515,3515,0
20230725,162200,325848760,3515,3515,3515,3515,0
20230725,162100,325848760,3515,3515,3515,3515,0
20230725,162000,325848760,3515,3515,3515,3515,0
20230725,161900,325848760,3515,3515,3515,3515,0
20230725,161800,325848760,3515,3515,3515,3515,0
20230725,161700,325848760,3515,3515,3515,3515,0
20230725,161600,325848760,3515,3515,3515,3515,0
20230725,161500,325848760,3515,3515,3515,3515,0
20230725,161400,325848760,3515,3515,3515,3515,0
20230725,161300,325848760,3515,3515,3515,3515,0
20230725,161200,325848760,3515,3515,3515,3515,0
20230725,161100,325848760,3515,3515,3515,3515,0
20230725,161000,325848760,3515,3515,3515,3515,0
20230725,160900,325848760,3515,3515,3515,3515,1691
20230725,160800,325848760,3515,3515,3515,3515,0
20230725,160700,325848760,3515,3515,3515,3515,0
20230725,160600,325848760,3515,3515,3515,3515,0
20230725,160500,325848760,3515,3515,3515,3515,0
20230725,160400,325848760,3515,3515,3515,3515,0
20230725,160300,325848760,3515,3515,3515,3515,0
20230725,160200,325848760,3515,3515,3515,3515,0
20230725,160100,325848760,3515,3515,3515,3515,0
20230725,160000,325848760,3515,3515,3515,3515,0
20230725,155900,325848760,3515,3515,3515,3515,0
20230725,155800,325848760,3515,3515,3515,3515,0
20230725,155700,325848760,3515,3515,3515,3515,0
20230725,155600,325848760,3515,3515,3515,3515,0
20230725,155500,325848760,3515,3515,3515,3515,0
20230725,155400,325848760,3515,3515,3515,3515,0
20230725,155300,325848760,3515,3515,3515,3515,0
20230725,155200,325848760,3515,3515,3515,3515,0
20230725,155100,325848760,3515,3515,3515,3515,0
20230725,155000,325848760,3515,3515,3515,3515,0
20230725,154900,325848760,3515,3515,3515,3515,0
20230725,154800,325848760,3515,3515,3515,3515,0
20230725,154700,325848760,3515,3515,3515,3515,0
20230725,154600,325848760,3515,3515,3515,3515,0
20230725,154500,325848760,3515,3515,3515,3515,0
20230725,154400,325848760,3515,3515,3515,3515,0
20230725,154300,325848760,3515,3515,3515,3515,0
20230725,154200,325848760,3515,3515,3515,3515,0
20230725,154100,325848760,3515,3515,3515,3515,0
20230725,154000,325848760,3515,3515,3515,3515,0
20230725,153900,325848760,3515,3515,3515,3515,1691
20230725,153800,325848760,3515,3515,3515,3515,0
20230725,153700,325848760,3515,3515,3515,3515,0
20230725,153600,325848760,3515,3515,3515,3515,0
20230725,153500,325848760,3515,3515,3515,3515,0
20230725,153400,325848760,3515,3515,3515,3515,0
20230725,153300,325848760,3515,3515,3515,3515,0
20230725,153200,325848760,3515,3515,3515,3515,0
20230725,153100,325848760,3515,3515,3515,3515,0
20230725,153000,325848760,3515,3515,3515,3515,1691
20230725,152900,319904895,3500,3500,3500,3500,0
20230725,152800,319904895,3500,3500,3500,3500,0
20230725,152700,319904895,3500,3500,3500,3500,0
20230725,152600,319904895,3500,3500,3500,3500,0
20230725,152500,319904895,3500,3500,3500,3500,0
20230725,152400,319904895,3500,3500,3500,3500,0
20230725,152300,319904895,3500,3500,3500,3500,0
20230725,152200,319904895,3500,3500,3500,3500,0
20230725,152100,319904895,3500,3500,3500,3500,0
20230725,152000,319904895,3500,3500,3500,3500,0
20230725,151900,319904895,3500,3500,3500,3500,392
20230725,151800,318532895,3500,3500,3500,3500,57
20230725,151700,318333395,3495,3500,3500,3495,254
20230725,151600,317444450,3500,3495,3500,3495,53
20230725,151500,317259070,3495,3495,3495,3495,41
20230725,151400,317115775,3495,3495,3495,3495,289
20230725,151300,316105720,3495,3495,3495,3490,138
20230725,151200,315623560,3495,3495,3495,3495,60
20230725,151100,315413860,3495,3495,3495,3495,270
20230725,151000,314470210,3495,3495,3495,3495,50
20230725,150900,314295460,3490,3490,3490,3490,245
20230725,150800,313440410,3490,3490,3490,3490,20
20230725,150700,313370610,3490,3485,3490,3485,366
20230725,150600,312094270,3490,3490,3490,3490,50
20230725,150500,311919770,3490,3490,3490,3485,860
20230725,150400,308918875,3495,3495,3495,3495,137
20230725,150300,308440060,3495,3495,3495,3495,0
20230725,150200,308440060,3495,3495,3495,3495,161
20230725,150100,307877365,3495,3495,3495,3495,0
20230725,150000,307877365,3495,3495,3495,3495,138
20230725,145900,307395055,3490,3490,3490,3490,33
20230725,145800,307279885,3490,3490,3490,3490,0
20230725,145700,307279885,3490,3490,3490,3490,113
20230725,145600,306885515,3490,3490,3490,3490,50
20230725,145500,306711015,3490,3485,3490,3485,232
20230725,145400,305901835,3490,3490,3490,3490,61
20230725,145300,305688945,3490,3490,3490,3490,816
20230725,145200,302841105,3495,3495,3495,3495,132
20230725,145100,302379765,3495,3495,3495,3495,12
20230725,145000,302337825,3495,3495,3495,3495,139
20230725,144900,301852020,3495,3495,3495,3495,244
20230725,144800,300999240,3495,3495,3495,3495,130
20230725,144700,300544890,3495,3495,3495,3495,0
20230725,144600,300544890,3495,3495,3495,3495,152
20230725,144500,300013650,3495,3495,3495,3495,0
20230725,144400,300013650,3495,3490,3495,3490,262
20230725,144300,299098040,3490,3490,3490,3490,539
20230725,144200,297216930,3495,3495,3495,3495,0
20230725,144100,297216930,3495,3495,3495,3495,0
20230725,144000,297216930,3495,3495,3495,3495,132
20230725,143900,296755590,3495,3495,3495,3495,132
20230725,143800,296294250,3495,3495,3495,3495,115
20230725,143700,295892325,3500,3500,3500,3500,28
20230725,143600,295794325,3500,3495,3500,3495,183
20230725,143500,295154735,3495,3495,3495,3495,0
20230725,143400,295154735,3495,3495,3495,3495,201
20230725,143300,294452240,3495,3495,3495,3495,164
20230725,143200,293879060,3495,3495,3495,3495,0
20230725,143100,293879060,3495,3495,3495,3495,0
20230725,143000,293879060,3495,3495,3495,3495,30
20230725,142900,293774210,3500,3495,3500,3495,624
20230725,142800,291593325,3495,3490,3495,3490,275
20230725,142700,290632345,3495,3495,3495,3495,0
20230725,142600,290632345,3495,3495,3495,3495,1580
20230725,142500,285110245,3500,3500,3500,3500,3
20230725,142400,285099745,3500,3500,3500,3500,1
20230725,142300,285096245,3500,3500,3500,3500,229
20230725,142200,284294745,3500,3500,3500,3500,0
20230725,142100,284294745,3500,3500,3500,3500,50
20230725,142000,284119745,3500,3500,3500,3500,0
20230725,141900,284119745,3500,3500,3500,3500,1
20230725,141800,284116245,3495,3495,3495,3495,549
20230725,141700,282197490,3495,3495,3495,3495,0
20230725,141600,282197490,3495,3495,3495,3495,10
20230725,141500,282162540,3495,3495,3495,3495,0
20230725,141400,282162540,3495,3500,3500,3495,53
20230725,141300,281977300,3495,3495,3500,3495,233
20230725,141200,281161965,3495,3495,3495,3495,17
20230725,141100,281102550,3500,3490,3500,3490,1739
20230725,141000,275024980,3495,3495,3495,3495,1
20230725,140900,275021485,3495,3490,3495,3490,792
20230725,140800,272257400,3490,3490,3490,3490,85
20230725,140700,271960750,3490,3490,3490,3490,132
20230725,140600,271500070,3490,3490,3490,3490,147
20230725,140500,270987040,3495,3495,3495,3495,0
20230725,140400,270987040,3495,3495,3495,3495,0
20230725,140300,270987040,3495,3495,3495,3495,0
20230725,140200,270987040,3495,3495,3495,3495,204
20230725,140100,270274060,3495,3495,3495,3495,0
20230725,140000,270274060,3495,3495,3495,3495,0
20230725,135900,270274060,3495,3495,3495,3495,0
20230725,135800,270274060,3495,3495,3495,3495,15
20230725,135700,270221635,3495,3490,3495,3490,60
20230725,135600,270012220,3490,3490,3490,3490,2
20230725,135500,270005240,3490,3485,3490,3485,1557
20230725,135400,264572220,3490,3490,3490,3490,0
20230725,135300,264572220,3490,3490,3490,3490,0
20230725,135200,264572220,3490,3490,3490,3490,30
20230725,135100,264467520,3490,3490,3490,3490,1
20230725,135000,264464030,3490,3490,3490,3490,1
20230725,134900,264460540,3490,3490,3490,3490,1
20230725,134800,264457050,3490,3490,3490,3490,3028
20230725,134700,253889330,3495,3495,3495,3495,3
20230725,134600,253878845,3495,3495,3495,3495,1
20230725,134500,253875350,3495,3495,3495,3495,23
20230725,134400,253794965,3495,3495,3495,3495,1
20230725,134300,253791470,3495,3495,3495,3495,12
20230725,134200,253749530,3495,3495,3495,3495,211
20230725,134100,253012085,3495,3495,3495,3495,1
20230725,134000,253008590,3495,3495,3495,3495,0
20230725,133900,253008590,3495,3495,3495,3495,0
20230725,133800,253008590,3495,3495,3495,3495,174
20230725,133700,252400460,3495,3495,3495,3495,330
20230725,133600,251247110,3495,3495,3495,3495,0
20230725,133500,251247110,3495,3495,3495,3495,0
20230725,133400,251247110,3495,3495,3495,3495,0
20230725,133300,251247110,3495,3495,3495,3495,10
20230725,133200,251212160,3495,3495,3495,3495,7
20230725,133100,251187695,3495,3495,3495,3495,0
20230725,133000,251187695,3495,3495,3495,3495,0
20230725,132900,251187695,3495,3495,3495,3495,0
20230725,132800,251187695,3495,3495,3495,3495,0
20230725,132700,251187695,3495,3495,3495,3495,0
20230725,132600,251187695,3495,3495,3495,3495,0
20230725,132500,251187695,3495,3490,3495,3490,313
20230725,132400,250093825,3490,3490,3490,3490,0
20230725,132300,250093825,3490,3490,3490,3490,14
20230725,132200,250044965,3490,3490,3490,3490,54
20230725,132100,249856505,3490,3490,3490,3490,0
20230725,132000,249856505,3490,3500,3500,3490,774
20230725,131900,247152505,3500,3500,3500,3500,0
20230725,131800,247152505,3500,3495,3500,3490,3030
20230725,131700,236566385,3500,3500,3500,3500,1
20230725,131600,236562885,3500,3500,3500,3500,1108
20230725,131500,232684885,3500,3515,3515,3500,9014
20230725,131400,201093595,3515,3515,3515,3515,0
20230725,131300,201093595,3515,3515,3515,3515,0
20230725,131200,201093595,3515,3515,3515,3515,0
20230725,131100,201093595,3515,3515,3515,3515,0
20230725,131000,201093595,3515,3515,3515,3515,0
20230725,130900,201093595,3515,3515,3515,3515,0
20230725,130800,201093595,3515,3515,3515,3515,1
20230725,130700,201090080,3515,3515,3515,3515,7
20230725,130600,201065475,3515,3515,3515,3515,0
20230725,130500,201065475,3515,3515,3515,3515,1
20230725,130400,201061960,3510,3515,3515,3510,525
20230725,130300,199219085,3515,3515,3515,3515,0
20230725,130200,199219085,3515,3515,3515,3515,1
20230725,130100,199215570,3510,3510,3510,3510,500
20230725,130000,197460570,3515,3515,3515,3515,3
20230725,125900,197450025,3510,3510,3510,3510,1695
20230725,125800,191500575,3510,3510,3510,3510,4
20230725,125700,191486535,3510,3510,3510,3510,10
20230725,125600,191451435,3510,3510,3510,3510,0
20230725,125500,191451435,3510,3510,3510,3510,0
20230725,125400,191451435,3510,3510,3510,3510,0
20230725,125300,191451435,3510,3510,3510,3510,0
20230725,125200,191451435,3510,3505,3510,3505,57
20230725,125100,191251645,3505,3505,3505,3505,0
20230725,125000,191251645,3505,3505,3505,3505,500
20230725,124900,189499145,3510,3510,3510,3510,12
20230725,124800,189457025,3510,3510,3510,3510,88
20230725,124700,189148145,3510,3510,3510,3510,1
20230725,124600,189144635,3505,3505,3505,3505,34
20230725,124500,189025465,3510,3505,3510,3505,1300
20230725,124400,184468960,3505,3505,3505,3505,538
20230725,124300,182583270,3505,3505,3505,3505,23
20230725,124200,182502655,3505,3505,3505,3505,300
20230725,124100,181451155,3505,3505,3505,3505,0
20230725,124000,181451155,3505,3505,3505,3505,0
20230725,123900,181451155,3505,3505,3505,3500,1187
20230725,123800,177295865,3505,3505,3505,3505,15
20230725,123700,177243290,3505,3505,3505,3505,93
20230725,123600,176917325,3505,3505,3505,3505,1262
20230725,123500,172494015,3505,3505,3505,3505,0
20230725,123400,172494015,3505,3505,3505,3505,0
20230725,123300,172494015,3505,3505,3505,3505,5
20230725,123200,172476490,3505,3505,3505,3505,20
20230725,123100,172406390,3505,3505,3505,3505,139
20230725,123000,171919195,3505,3505,3505,3505,0
20230725,122900,171919195,3505,3505,3505,3505,0
20230725,122800,171919195,3505,3505,3505,3505,3
20230725,122700,171908680,3505,3505,3505,3505,1
20230725,122600,171905175,3505,3505,3505,3505,0
20230725,122500,171905175,3505,3505,3505,3505,178
20230725,122400,171281285,3505,3505,3505,3505,1
20230725,122300,171277780,3505,3505,3505,3505,0
20230725,122200,171277780,3505,3505,3505,3505,0
20230725,122100,171277780,3505,3505,3505,3505,63
20230725,122000,171056965,3505,3505,3505,3505,132
20230725,121900,170594305,3500,3500,3500,3500,0
20230725,121800,170594305,3500,3500,3500,3500,13
20230725,121700,170548805,3500,3500,3500,3500,14
20230725,121600,170499805,3500,3500,3500,3500,0
20230725,121500,170499805,3500,3500,3500,3500,262
20230725,121400,169582805,3505,3505,3505,3505,0
20230725,121300,169582805,3505,3505,3505,3505,194
20230725,121200,168902835,3505,3505,3505,3505,0
20230725,121100,168902835,3505,3505,3505,3505,0
20230725,121000,168902835,3505,3505,3505,3505,0
20230725,120900,168902835,3505,3505,3505,3505,0
20230725,120800,168902835,3505,3505,3505,3505,0
20230725,120700,168902835,3505,3505,3505,3505,0
20230725,120600,168902835,3505,3505,3505,3505,192
20230725,120500,168229875,3500,3500,3500,3500,14
20230725,120400,168180875,3500,3500,3500,3500,0
20230725,120300,168180875,3500,3500,3500,3500,414
20230725,120200,166731875,3500,3500,3500,3500,3433
20230725,120100,154716375,3500,3500,3500,3500,0
20230725,120000,154716375,3500,3505,3505,3500,82
20230725,115900,154429365,3500,3505,3505,3500,65
20230725,115800,154201740,3505,3505,3505,3505,1
20230725,115700,154198235,3505,3505,3505,3505,1
20230725,115600,154194730,3505,3505,3505,3505,1
20230725,115500,154191225,3505,3505,3505,3505,1
20230725,115400,154187720,3505,3505,3505,3505,1
20230725,115300,154184215,3505,3505,3505,3505,1
20230725,115200,154180710,3505,3500,3505,3500,3314
20230725,115100,142581040,3505,3505,3505,3505,2
20230725,115000,142574030,3505,3505,3505,3505,1
20230725,114900,142570525,3505,3505,3505,3505,1
20230725,114800,142567020,3505,3505,3505,3505,134
20230725,114700,142097350,3505,3505,3505,3505,1
20230725,114600,142093845,3505,3505,3505,3505,1
20230725,114500,142090340,3505,3505,3505,3505,8
20230725,114400,142062300,3505,3505,3505,3505,1
20230725,114300,142058795,3505,3505,3505,3505,137
20230725,114200,141578610,3505,3505,3505,3505,1
20230725,114100,141575105,3505,3505,3505,3505,1
20230725,114000,141571600,3505,3505,3505,3505,1
20230725,113900,141568095,3505,3505,3505,3505,135
20230725,113800,141094920,3505,3505,3505,3505,27
20230725,113700,141000285,3505,3505,3505,3505,13
20230725,113600,140954720,3505,3505,3505,3505,1
20230725,113500,140951215,3505,3505,3505,3505,1
20230725,113400,140947710,3505,3505,3505,3505,142
20230725,113300,140450000,3500,3505,3505,3500,401
20230725,113200,139045995,3505,3505,3505,3505,1
20230725,113100,139042490,3505,3505,3505,3505,84
20230725,113000,138748070,3505,3505,3505,3505,224
20230725,112900,137962950,3505,3505,3505,3505,1
20230725,112800,137959445,3505,3505,3505,3505,1
20230725,112700,137955940,3505,3505,3505,3505,23
20230725,112600,137875325,3505,3505,3505,3505,37
20230725,112500,137745640,3505,3505,3505,3505,2
20230725,112400,137738630,3505,3505,3505,3505,3
20230725,112300,137728115,3505,3505,3505,3505,129
20230725,112200,137275970,3505,3505,3505,3505,1
20230725,112100,137272465,3505,3505,3505,3505,1
20230725,112000,137268960,3505,3505,3505,3505,16
20230725,111900,137212880,3505,3505,3505,3505,177
20230725,111800,136592495,3505,3500,3505,3500,3
20230725,111700,136581985,3505,3505,3505,3505,4
20230725,111600,136567965,3505,3505,3505,3505,1
20230725,111500,136564460,3505,3505,3505,3505,14
20230725,111400,136515390,3505,3505,3505,3505,213
20230725,111300,135768825,3505,3510,3510,3505,1680
20230725,111200,129880415,3510,3510,3510,3510,11
20230725,111100,129841805,3510,3510,3510,3510,24
20230725,111000,129757565,3510,3510,3510,3510,5
20230725,110900,129740015,3510,3505,3510,3505,17
20230725,110800,129680425,3505,3505,3505,3505,169
20230725,110700,129088080,3505,3505,3505,3505,36
20230725,110600,128961900,3505,3500,3505,3500,52
20230725,110500,128779815,3505,3505,3505,3505,1
20230725,110400,128776310,3505,3500,3505,3500,601
20230725,110300,126672050,3505,3505,3505,3505,3
20230725,110200,126661535,3505,3505,3505,3505,4
20230725,110100,126647515,3505,3505,3505,3505,2
20230725,110000,126640505,3505,3505,3505,3505,2
20230725,105900,126633495,3505,3505,3510,3505,7
20230725,105800,126608955,3505,3505,3510,3505,28
20230725,105700,126510810,3505,3505,3510,3505,18
20230725,105600,126447715,3505,3505,3505,3505,30
20230725,105500,126342565,3505,3505,3505,3505,36
20230725,105400,126216385,3505,3505,3505,3505,652
20230725,105300,123931125,3510,3505,3510,3505,102
20230725,105200,123573605,3510,3505,3510,3505,163
20230725,105100,123002285,3510,3510,3510,3510,2
20230725,105000,122995265,3510,3510,3510,3510,1
20230725,104900,122991755,3510,3505,3510,3505,301
20230725,104800,121936745,3505,3510,3515,3505,101
20230725,104700,121582380,3510,3505,3510,3505,257
20230725,104600,120681585,3505,3505,3505,3505,1582
20230725,104500,115136675,3505,3505,3505,3505,33
20230725,104400,115021010,3505,3500,3505,3500,31
20230725,104300,114912505,3505,3505,3505,3505,25
20230725,104200,114824880,3505,3505,3505,3505,139
20230725,104100,114337685,3505,3505,3505,3505,1
20230725,104000,114334180,3505,3505,3505,3505,11
20230725,103900,114295625,3505,3505,3505,3505,308
20230725,103800,113216085,3505,3505,3505,3500,456
20230725,103700,111620055,3505,3505,3505,3500,61
20230725,103600,111406500,3505,3505,3505,3500,64
20230725,103500,111182430,3505,3505,3505,3505,2
20230725,103400,111175420,3505,3505,3505,3505,7
20230725,103300,111150885,3500,3505,3505,3500,101
20230725,103200,110797380,3505,3500,3505,3500,61
20230725,103100,110583825,3500,3505,3505,3500,168
20230725,103000,109995820,3505,3505,3505,3505,1
20230725,102900,109992315,3505,3505,3505,3505,1
20230725,102800,109988810,3505,3505,3505,3505,1
20230725,102700,109985305,3505,3505,3505,3505,4
20230725,102600,109971285,3505,3505,3505,3505,52
20230725,102500,109789025,3505,3505,3505,3505,1
20230725,102400,109785520,3505,3505,3505,3505,3
20230725,102300,109775005,3505,3505,3505,3505,87
20230725,102200,109470070,3505,3505,3505,3505,56
20230725,102100,109273790,3505,3505,3505,3505,56
20230725,102000,109077510,3505,3505,3505,3505,1
20230725,101900,109074005,3505,3505,3505,3505,1
20230725,101800,109070500,3505,3505,3505,3505,523
20230725,101700,107237385,3510,3510,3510,3510,2
20230725,101600,107230365,3510,3510,3510,3510,1
20230725,101500,107226855,3510,3510,3510,3510,1
20230725,101400,107223345,3510,3510,3510,3510,5
20230725,101300,107205795,3510,3510,3510,3505,64
20230725,101200,106981450,3510,3510,3510,3510,1
20230725,101100,106977940,3510,3510,3510,3510,1
20230725,101000,106974430,3510,3505,3510,3505,578
20230725,100900,104948530,3505,3505,3505,3505,2
20230725,100800,104941520,3505,3505,3505,3505,69
20230725,100700,104699675,3505,3505,3505,3505,4
20230725,100600,104685655,3505,3505,3505,3505,501
20230725,100500,102929650,3505,3505,3505,3505,11
20230725,100400,102891095,3505,3505,3505,3505,1
20230725,100300,102887590,3505,3505,3505,3505,1
20230725,100200,102884085,3505,3505,3505,3505,51
20230725,100100,102705330,3505,3505,3505,3505,4
20230725,100000,102691310,3505,3505,3505,3505,288
20230725,095900,101681870,3505,3515,3515,3505,3012
20230725,095800,91110270,3515,3515,3515,3510,62
20230725,095700,90892640,3515,3510,3515,3510,1038
20230725,095600,87249255,3515,3515,3515,3515,1
20230725,095500,87245740,3515,3515,3515,3515,3
20230725,095400,87235195,3515,3515,3515,3515,26
20230725,095300,87143805,3515,3515,3515,3515,1
20230725,095200,87140290,3515,3515,3515,3515,102
20230725,095100,86781760,3515,3515,3515,3515,73
20230725,095000,86525165,3515,3515,3515,3515,64
20230725,094900,86300205,3515,3515,3515,3515,1
20230725,094800,86296690,3515,3515,3515,3515,46
20230725,094700,86135000,3515,3510,3515,3510,501
20230725,094600,84376485,3515,3515,3515,3515,96
20230725,094500,84039045,3515,3515,3515,3515,36
20230725,094400,83912505,3515,3515,3515,3515,17
20230725,094300,83852750,3515,3515,3515,3515,2
20230725,094200,83845720,3515,3515,3515,3510,853
20230725,094100,80850105,3515,3520,3520,3515,345
20230725,094000,79637290,3520,3520,3525,3515,90
20230725,093900,79320490,3515,3515,3515,3515,583
20230725,093800,77271245,3520,3520,3520,3520,5
20230725,093700,77253645,3520,3520,3520,3520,2
20230725,093600,77246605,3520,3520,3520,3520,2
20230725,093500,77239565,3520,3520,3520,3520,4
20230725,093400,77225485,3520,3515,3525,3510,44
20230725,093300,77070810,3525,3515,3525,3515,226
20230725,093200,76275530,3515,3520,3520,3515,88
20230725,093100,75966160,3515,3510,3515,3510,68
20230725,093000,75727155,3510,3510,3510,3510,36
20230725,092900,75600795,3510,3510,3510,3510,2623
20230725,092800,66394065,3505,3495,3510,3495,541
20230725,092700,64501175,3495,3490,3495,3490,62
20230725,092600,64284790,3490,3490,3490,3490,3
20230725,092500,64274320,3490,3485,3495,3485,33
20230725,092400,64159250,3485,3485,3485,3485,79
20230725,092300,63883935,3485,3485,3495,3485,139
20230725,092200,63399435,3485,3485,3485,3485,151
20230725,092100,62873200,3485,3485,3485,3485,161
20230725,092000,62312115,3485,3490,3490,3485,128
20230725,091900,61865935,3490,3490,3490,3490,1
20230725,091800,61862445,3490,3490,3490,3490,51
20230725,091700,61684455,3490,3480,3490,3475,1150
20230725,091600,57675105,3475,3485,3485,3475,2774
20230725,091500,48027145,3485,3485,3490,3485,64
20230725,091400,47803995,3490,3480,3490,3480,649
20230725,091300,45544500,3485,3485,3485,3485,33
20230725,091200,45429495,3485,3490,3490,3485,2
20230725,091100,45422520,3480,3480,3480,3480,431
20230725,091000,43922640,3480,3480,3480,3475,2454
20230725,090900,35394485,3475,3490,3490,3475,1537
20230725,090800,30043675,3485,3490,3490,3485,98
20230725,090700,29702140,3485,3490,3490,3485,241
20230725,090600,28862245,3490,3485,3490,3485,302
20230725,090500,27809765,3490,3490,3495,3490,2015
20230725,090400,20777395,3490,3490,3490,3480,946
20230725,090300,17478075,3495,3495,3495,3495,3
20230725,090200,17467590,3495,3495,3495,3490,2446
20230725,090100,8924280,3495,3505,3505,3495,2104
20230725,090000,1556230,3510,3505,3510,3505,444