KissMeData/083470/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193900,4250875470,2310,2310,2310,2310,7185
20230725,193800,4250875470,2310,2310,2310,2310,0
20230725,193700,4250875470,2310,2310,2310,2310,0
20230725,193600,4250875470,2310,2310,2310,2310,0
20230725,193500,4250875470,2310,2310,2310,2310,0
20230725,193400,4250875470,2310,2310,2310,2310,0
20230725,193300,4250875470,2310,2310,2310,2310,0
20230725,193200,4250875470,2310,2310,2310,2310,0
20230725,193100,4250875470,2310,2310,2310,2310,0
20230725,193000,4250875470,2310,2310,2310,2310,0
20230725,192900,4250875470,2310,2310,2310,2310,0
20230725,192800,4250875470,2310,2310,2310,2310,0
20230725,192700,4250875470,2310,2310,2310,2310,0
20230725,192600,4250875470,2310,2310,2310,2310,0
20230725,192500,4250875470,2310,2310,2310,2310,0
20230725,192400,4250875470,2310,2310,2310,2310,0
20230725,192300,4250875470,2310,2310,2310,2310,0
20230725,192200,4250875470,2310,2310,2310,2310,0
20230725,192100,4250875470,2310,2310,2310,2310,0
20230725,192000,4250875470,2310,2310,2310,2310,0
20230725,191900,4250875470,2310,2310,2310,2310,0
20230725,191800,4250875470,2310,2310,2310,2310,0
20230725,191700,4250875470,2310,2310,2310,2310,0
20230725,191600,4250875470,2310,2310,2310,2310,0
20230725,191500,4250875470,2310,2310,2310,2310,0
20230725,191400,4250875470,2310,2310,2310,2310,0
20230725,191300,4250875470,2310,2310,2310,2310,0
20230725,191200,4250875470,2310,2310,2310,2310,0
20230725,191100,4250875470,2310,2310,2310,2310,0
20230725,191000,4250875470,2310,2310,2310,2310,0
20230725,190900,4250875470,2310,2310,2310,2310,7185
20230725,190800,4250875470,2310,2310,2310,2310,0
20230725,190700,4250875470,2310,2310,2310,2310,0
20230725,190600,4250875470,2310,2310,2310,2310,0
20230725,190500,4250875470,2310,2310,2310,2310,0
20230725,190400,4250875470,2310,2310,2310,2310,0
20230725,190300,4250875470,2310,2310,2310,2310,0
20230725,190200,4250875470,2310,2310,2310,2310,0
20230725,190100,4250875470,2310,2310,2310,2310,0
20230725,190000,4250875470,2310,2310,2310,2310,0
20230725,185900,4250875470,2310,2310,2310,2310,0
20230725,185800,4250875470,2310,2310,2310,2310,0
20230725,185700,4250875470,2310,2310,2310,2310,0
20230725,185600,4250875470,2310,2310,2310,2310,0
20230725,185500,4250875470,2310,2310,2310,2310,0
20230725,185400,4250875470,2310,2310,2310,2310,0
20230725,185300,4250875470,2310,2310,2310,2310,0
20230725,185200,4250875470,2310,2310,2310,2310,0
20230725,185100,4250875470,2310,2310,2310,2310,0
20230725,185000,4250875470,2310,2310,2310,2310,0
20230725,184900,4250875470,2310,2310,2310,2310,0
20230725,184800,4250875470,2310,2310,2310,2310,0
20230725,184700,4250875470,2310,2310,2310,2310,0
20230725,184600,4250875470,2310,2310,2310,2310,0
20230725,184500,4250875470,2310,2310,2310,2310,0
20230725,184400,4250875470,2310,2310,2310,2310,0
20230725,184300,4250875470,2310,2310,2310,2310,0
20230725,184200,4250875470,2310,2310,2310,2310,0
20230725,184100,4250875470,2310,2310,2310,2310,0
20230725,184000,4250875470,2310,2310,2310,2310,0
20230725,183900,4250875470,2310,2310,2310,2310,7185
20230725,183800,4250875470,2310,2310,2310,2310,0
20230725,183700,4250875470,2310,2310,2310,2310,0
20230725,183600,4250875470,2310,2310,2310,2310,0
20230725,183500,4250875470,2310,2310,2310,2310,0
20230725,183400,4250875470,2310,2310,2310,2310,0
20230725,183300,4250875470,2310,2310,2310,2310,0
20230725,183200,4250875470,2310,2310,2310,2310,0
20230725,183100,4250875470,2310,2310,2310,2310,0
20230725,183000,4250875470,2310,2310,2310,2310,0
20230725,182900,4250875470,2310,2310,2310,2310,0
20230725,182800,4250875470,2310,2310,2310,2310,0
20230725,182700,4250875470,2310,2310,2310,2310,0
20230725,182600,4250875470,2310,2310,2310,2310,0
20230725,182500,4250875470,2310,2310,2310,2310,0
20230725,182400,4250875470,2310,2310,2310,2310,0
20230725,182300,4250875470,2310,2310,2310,2310,0
20230725,182200,4250875470,2310,2310,2310,2310,0
20230725,182100,4250875470,2310,2310,2310,2310,0
20230725,182000,4250875470,2310,2310,2310,2310,0
20230725,181900,4250875470,2310,2310,2310,2310,0
20230725,181800,4250875470,2310,2310,2310,2310,0
20230725,181700,4250875470,2310,2310,2310,2310,0
20230725,181600,4250875470,2310,2310,2310,2310,0
20230725,181500,4250875470,2310,2310,2310,2310,0
20230725,181400,4250875470,2310,2310,2310,2310,0
20230725,181300,4250875470,2310,2310,2310,2310,0
20230725,181200,4250875470,2310,2310,2310,2310,0
20230725,181100,4250875470,2310,2310,2310,2310,0
20230725,181000,4250875470,2310,2310,2310,2310,0
20230725,180900,4250875470,2310,2310,2310,2310,7185
20230725,180800,4250875470,2310,2310,2310,2310,0
20230725,180700,4250875470,2310,2310,2310,2310,0
20230725,180600,4250875470,2310,2310,2310,2310,0
20230725,180500,4250875470,2310,2310,2310,2310,0
20230725,180400,4250875470,2310,2310,2310,2310,0
20230725,180300,4250875470,2310,2310,2310,2310,0
20230725,180200,4250875470,2310,2310,2310,2310,0
20230725,180100,4250875470,2310,2310,2310,2310,0
20230725,180000,4250875470,2310,2310,2310,2310,0
20230725,175900,4250875470,2310,2310,2310,2310,0
20230725,175800,4250875470,2310,2310,2310,2310,0
20230725,175700,4250875470,2310,2310,2310,2310,0
20230725,175600,4250875470,2310,2310,2310,2310,0
20230725,175500,4250875470,2310,2310,2310,2310,0
20230725,175400,4250875470,2310,2310,2310,2310,0
20230725,175300,4250875470,2310,2310,2310,2310,0
20230725,175200,4250875470,2310,2310,2310,2310,0
20230725,175100,4250875470,2310,2310,2310,2310,0
20230725,175000,4250875470,2310,2310,2310,2310,0
20230725,174900,4250875470,2310,2310,2310,2310,0
20230725,174800,4250875470,2310,2310,2310,2310,0
20230725,174700,4250875470,2310,2310,2310,2310,0
20230725,174600,4250875470,2310,2310,2310,2310,0
20230725,174500,4250875470,2310,2310,2310,2310,0
20230725,174400,4250875470,2310,2310,2310,2310,0
20230725,174300,4250875470,2310,2310,2310,2310,0
20230725,174200,4250875470,2310,2310,2310,2310,0
20230725,174100,4250875470,2310,2310,2310,2310,0
20230725,174000,4250875470,2310,2310,2310,2310,0
20230725,173900,4250875470,2310,2310,2310,2310,7185
20230725,173800,4250875470,2310,2310,2310,2310,0
20230725,173700,4250875470,2310,2310,2310,2310,0
20230725,173600,4250875470,2310,2310,2310,2310,0
20230725,173500,4250875470,2310,2310,2310,2310,0
20230725,173400,4250875470,2310,2310,2310,2310,0
20230725,173300,4250875470,2310,2310,2310,2310,0
20230725,173200,4250875470,2310,2310,2310,2310,0
20230725,173100,4250875470,2310,2310,2310,2310,0
20230725,173000,4250875470,2310,2310,2310,2310,0
20230725,172900,4250875470,2310,2310,2310,2310,0
20230725,172800,4250875470,2310,2310,2310,2310,0
20230725,172700,4250875470,2310,2310,2310,2310,0
20230725,172600,4250875470,2310,2310,2310,2310,0
20230725,172500,4250875470,2310,2310,2310,2310,0
20230725,172400,4250875470,2310,2310,2310,2310,0
20230725,172300,4250875470,2310,2310,2310,2310,0
20230725,172200,4250875470,2310,2310,2310,2310,0
20230725,172100,4250875470,2310,2310,2310,2310,0
20230725,172000,4250875470,2310,2310,2310,2310,0
20230725,171900,4250875470,2310,2310,2310,2310,0
20230725,171800,4250875470,2310,2310,2310,2310,0
20230725,171700,4250875470,2310,2310,2310,2310,0
20230725,171600,4250875470,2310,2310,2310,2310,0
20230725,171500,4250875470,2310,2310,2310,2310,0
20230725,171400,4250875470,2310,2310,2310,2310,0
20230725,171300,4250875470,2310,2310,2310,2310,0
20230725,171200,4250875470,2310,2310,2310,2310,0
20230725,171100,4250875470,2310,2310,2310,2310,0
20230725,171000,4250875470,2310,2310,2310,2310,0
20230725,170900,4250875470,2310,2310,2310,2310,7185
20230725,170800,4250875470,2310,2310,2310,2310,0
20230725,170700,4250875470,2310,2310,2310,2310,0
20230725,170600,4250875470,2310,2310,2310,2310,0
20230725,170500,4250875470,2310,2310,2310,2310,0
20230725,170400,4250875470,2310,2310,2310,2310,0
20230725,170300,4250875470,2310,2310,2310,2310,0
20230725,170200,4250875470,2310,2310,2310,2310,0
20230725,170100,4250875470,2310,2310,2310,2310,0
20230725,170000,4250875470,2310,2310,2310,2310,0
20230725,165900,4250875470,2310,2310,2310,2310,0
20230725,165800,4250875470,2310,2310,2310,2310,0
20230725,165700,4250875470,2310,2310,2310,2310,0
20230725,165600,4250875470,2310,2310,2310,2310,0
20230725,165500,4250875470,2310,2310,2310,2310,0
20230725,165400,4250875470,2310,2310,2310,2310,0
20230725,165300,4250875470,2310,2310,2310,2310,0
20230725,165200,4250875470,2310,2310,2310,2310,0
20230725,165100,4250875470,2310,2310,2310,2310,0
20230725,165000,4250875470,2310,2310,2310,2310,0
20230725,164900,4250875470,2310,2310,2310,2310,0
20230725,164800,4250875470,2310,2310,2310,2310,0
20230725,164700,4250875470,2310,2310,2310,2310,0
20230725,164600,4250875470,2310,2310,2310,2310,0
20230725,164500,4250875470,2310,2310,2310,2310,0
20230725,164400,4250875470,2310,2310,2310,2310,0
20230725,164300,4250875470,2310,2310,2310,2310,0
20230725,164200,4250875470,2310,2310,2310,2310,0
20230725,164100,4250875470,2310,2310,2310,2310,0
20230725,164000,4250875470,2310,2310,2310,2310,0
20230725,163900,4250875470,2310,2310,2310,2310,7185
20230725,163800,4250875470,2310,2310,2310,2310,0
20230725,163700,4250875470,2310,2310,2310,2310,0
20230725,163600,4250875470,2310,2310,2310,2310,0
20230725,163500,4250875470,2310,2310,2310,2310,0
20230725,163400,4250875470,2310,2310,2310,2310,0
20230725,163300,4250875470,2310,2310,2310,2310,0
20230725,163200,4250875470,2310,2310,2310,2310,0
20230725,163100,4250875470,2310,2310,2310,2310,0
20230725,163000,4250875470,2310,2310,2310,2310,0
20230725,162900,4250875470,2310,2310,2310,2310,0
20230725,162800,4250875470,2310,2310,2310,2310,0
20230725,162700,4250875470,2310,2310,2310,2310,0
20230725,162600,4250875470,2310,2310,2310,2310,0
20230725,162500,4250875470,2310,2310,2310,2310,0
20230725,162400,4250875470,2310,2310,2310,2310,0
20230725,162300,4250875470,2310,2310,2310,2310,0
20230725,162200,4250875470,2310,2310,2310,2310,0
20230725,162100,4250875470,2310,2310,2310,2310,0
20230725,162000,4250875470,2310,2310,2310,2310,0
20230725,161900,4250875470,2310,2310,2310,2310,0
20230725,161800,4250875470,2310,2310,2310,2310,0
20230725,161700,4250875470,2310,2310,2310,2310,0
20230725,161600,4250875470,2310,2310,2310,2310,0
20230725,161500,4250875470,2310,2310,2310,2310,0
20230725,161400,4250875470,2310,2310,2310,2310,0
20230725,161300,4250875470,2310,2310,2310,2310,0
20230725,161200,4250875470,2310,2310,2310,2310,0
20230725,161100,4250875470,2310,2310,2310,2310,0
20230725,161000,4250875470,2310,2310,2310,2310,0
20230725,160900,4250875470,2310,2310,2310,2310,7185
20230725,160800,4250875470,2310,2310,2310,2310,0
20230725,160700,4250875470,2310,2310,2310,2310,0
20230725,160600,4250875470,2310,2310,2310,2310,0
20230725,160500,4250875470,2310,2310,2310,2310,0
20230725,160400,4250875470,2310,2310,2310,2310,0
20230725,160300,4250875470,2310,2310,2310,2310,0
20230725,160200,4250875470,2310,2310,2310,2310,0
20230725,160100,4250875470,2310,2310,2310,2310,0
20230725,160000,4250875470,2310,2310,2310,2310,0
20230725,155900,4250875470,2310,2310,2310,2310,0
20230725,155800,4250875470,2310,2310,2310,2310,0
20230725,155700,4250875470,2310,2310,2310,2310,0
20230725,155600,4250875470,2310,2310,2310,2310,0
20230725,155500,4250875470,2310,2310,2310,2310,0
20230725,155400,4250875470,2310,2310,2310,2310,0
20230725,155300,4250875470,2310,2310,2310,2310,0
20230725,155200,4250875470,2310,2310,2310,2310,0
20230725,155100,4250875470,2310,2310,2310,2310,0
20230725,155000,4250875470,2310,2310,2310,2310,0
20230725,154900,4250875470,2310,2310,2310,2310,0
20230725,154800,4250875470,2310,2310,2310,2310,0
20230725,154700,4250875470,2310,2310,2310,2310,0
20230725,154600,4250875470,2310,2310,2310,2310,0
20230725,154500,4250875470,2310,2310,2310,2310,0
20230725,154400,4250875470,2310,2310,2310,2310,0
20230725,154300,4250875470,2310,2310,2310,2310,0
20230725,154200,4250875470,2310,2310,2310,2310,0
20230725,154100,4250875470,2310,2310,2310,2310,0
20230725,154000,4250875470,2310,2310,2310,2310,0
20230725,153900,4250875470,2310,2310,2310,2310,7185
20230725,153800,4250875470,2310,2310,2310,2310,0
20230725,153700,4250875470,2310,2310,2310,2310,0
20230725,153600,4250875470,2310,2310,2310,2310,0
20230725,153500,4250875470,2310,2310,2310,2310,0
20230725,153400,4250875470,2310,2310,2310,2310,0
20230725,153300,4250875470,2310,2310,2310,2310,0
20230725,153200,4250875470,2310,2310,2310,2310,0
20230725,153100,4250875470,2310,2310,2310,2310,0
20230725,153000,4250875470,2310,2310,2310,2310,7185
20230725,152900,4234278120,2290,2290,2290,2290,0
20230725,152800,4234278120,2290,2290,2290,2290,0
20230725,152700,4234278120,2290,2290,2290,2290,0
20230725,152600,4234278120,2290,2290,2290,2290,0
20230725,152500,4234278120,2290,2290,2290,2290,0
20230725,152400,4234278120,2290,2290,2290,2290,0
20230725,152300,4234278120,2290,2290,2290,2290,0
20230725,152200,4234278120,2290,2290,2290,2290,0
20230725,152100,4234278120,2290,2290,2290,2290,0
20230725,152000,4234278120,2290,2290,2290,2290,0
20230725,151900,4234278120,2290,2285,2295,2270,727
20230725,151800,4232614035,2290,2295,2295,2290,1198
20230725,151700,4229865150,2295,2295,2295,2295,728
20230725,151600,4228194390,2295,2300,2305,2295,596
20230725,151500,4226822200,2300,2280,2300,2280,854
20230725,151400,4224875060,2270,2280,2280,2270,1721
20230725,151300,4220961960,2280,2295,2295,2280,3273
20230725,151200,4213483750,2295,2285,2295,2285,401
20230725,151100,4212567455,2300,2290,2300,2290,6
20230725,151000,4212553705,2295,2300,2300,2285,3087
20230725,150900,4205486010,2295,2295,2295,2295,300
20230725,150800,4204797510,2300,2295,2300,2290,1427
20230725,150700,4201526885,2295,2290,2295,2290,40
20230725,150600,4201435280,2295,2280,2300,2280,404
20230725,150500,4200514110,2300,2300,2300,2300,10
20230725,150400,4200491110,2300,2305,2305,2295,3
20230725,150300,4200484210,2290,2270,2310,2270,2713
20230725,150200,4194294520,2285,2305,2305,2270,3353
20230725,150100,4186648825,2300,2300,2300,2300,475
20230725,150000,4185556325,2300,2300,2300,2300,3152
20230725,145900,4178306725,2300,2300,2300,2295,673
20230725,145800,4176759235,2300,2275,2300,2275,512
20230725,145700,4175581785,2300,2280,2300,2280,814
20230725,145600,4173717910,2280,2285,2300,2280,1061
20230725,145500,4171288635,2285,2300,2300,2280,607
20230725,145400,4169896300,2300,2285,2300,2285,1341
20230725,145300,4166823065,2285,2270,2285,2270,902
20230725,145200,4164771435,2260,2275,2280,2260,7505
20230725,145100,4147714515,2275,2290,2300,2275,9934
20230725,145000,4124973340,2290,2315,2325,2290,30275
20230725,144900,4055433235,2335,2335,2340,2320,1806
20230725,144800,4051235550,2340,2335,2340,2335,65
20230725,144700,4051083485,2345,2345,2345,2345,0
20230725,144600,4051083485,2345,2325,2345,2325,203
20230725,144500,4050611450,2330,2350,2350,2330,692
20230725,144400,4048996885,2350,2345,2350,2345,5
20230725,144300,4048985150,2330,2350,2350,2330,892
20230725,144200,4046898230,2330,2335,2350,2330,15653
20230725,144100,4010391240,2340,2345,2345,2340,4082
20230725,144000,4000838215,2345,2350,2350,2340,4169
20230725,143900,3991067650,2350,2350,2350,2350,1170
20230725,143800,3988318150,2355,2365,2365,2355,1070
20230725,143700,3985792610,2370,2370,2370,2370,370
20230725,143600,3984915710,2375,2370,2375,2370,1500
20230725,143500,3981356410,2355,2365,2365,2355,37
20230725,143400,3981269085,2365,2360,2380,2360,2309
20230725,143300,3975806510,2360,2360,2360,2360,65
20230725,143200,3975653110,2355,2355,2355,2355,725
20230725,143100,3973945735,2340,2350,2350,2340,4538
20230725,143000,3963297650,2350,2350,2350,2350,600
20230725,142900,3961887650,2345,2355,2355,2345,2817
20230725,142800,3955272675,2370,2355,2370,2355,510
20230725,142700,3954071475,2355,2370,2370,2355,51
20230725,142600,3953951355,2375,2360,2375,2360,1003
20230725,142500,3951575690,2355,2355,2355,2355,1137
20230725,142400,3948898055,2360,2360,2360,2360,0
20230725,142300,3948898055,2360,2360,2360,2360,0
20230725,142200,3948898055,2360,2360,2360,2360,10
20230725,142100,3948874455,2350,2360,2360,2350,2083
20230725,142000,3943964135,2360,2360,2360,2360,0
20230725,141900,3943964135,2360,2360,2360,2360,508
20230725,141800,3942765255,2360,2360,2360,2360,126
20230725,141700,3942467895,2360,2360,2360,2360,0
20230725,141600,3942467895,2360,2365,2365,2360,105
20230725,141500,3942220070,2360,2360,2360,2350,596
20230725,141400,3940817405,2360,2365,2365,2360,1281
20230725,141300,3937793695,2370,2370,2370,2370,20
20230725,141200,3937746295,2370,2370,2375,2370,1327
20230725,141100,3934601255,2375,2375,2375,2375,399
20230725,141000,3933653630,2370,2360,2370,2360,1479
20230725,140900,3930154040,2360,2360,2360,2360,100
20230725,140800,3929918040,2355,2350,2355,2350,415
20230725,140700,3928940765,2350,2350,2350,2350,570
20230725,140600,3927601265,2340,2340,2340,2340,0
20230725,140500,3927601265,2340,2340,2340,2340,97
20230725,140400,3927374285,2350,2350,2350,2350,103
20230725,140300,3927132235,2350,2350,2350,2350,65
20230725,140200,3926979485,2340,2345,2345,2340,395
20230725,140100,3926053710,2340,2340,2340,2340,0
20230725,140000,3926053710,2340,2340,2340,2340,1420
20230725,135900,3922730910,2340,2340,2340,2340,849
20230725,135800,3920744250,2340,2340,2340,2340,3368
20230725,135700,3912863130,2340,2340,2340,2340,100
20230725,135600,3912629130,2345,2350,2350,2345,68
20230725,135500,3912469360,2355,2355,2355,2355,65
20230725,135400,3912316285,2345,2340,2345,2340,1549
20230725,135300,3908691380,2345,2345,2345,2345,454
20230725,135200,3907626750,2355,2355,2355,2355,100
20230725,135100,3907391250,2355,2355,2355,2355,0
20230725,135000,3907391250,2355,2355,2355,2355,0
20230725,134900,3907391250,2355,2345,2355,2345,75
20230725,134800,3907214725,2345,2345,2355,2340,2020
20230725,134700,3902483440,2345,2345,2345,2345,0
20230725,134600,3902483440,2345,2345,2345,2345,100
20230725,134500,3902248940,2345,2345,2345,2345,505
20230725,134400,3901064715,2345,2345,2345,2345,0
20230725,134300,3901064715,2345,2360,2360,2345,85
20230725,134200,3900864415,2345,2345,2345,2345,106
20230725,134100,3900615845,2340,2340,2340,2340,0
20230725,134000,3900615845,2340,2350,2350,2340,1155
20230725,133900,3897910995,2360,2360,2360,2360,0
20230725,133800,3897910995,2360,2345,2360,2345,258
20230725,133700,3897305235,2360,2360,2360,2360,253
20230725,133600,3896708155,2340,2345,2345,2340,537
20230725,133500,3895449025,2345,2345,2345,2345,2340
20230725,133400,3889961725,2340,2360,2360,2340,5758
20230725,133300,3876462760,2360,2345,2360,2345,7677
20230725,133200,3858432140,2350,2360,2360,2350,641
20230725,133100,3856924640,2365,2365,2365,2365,66
20230725,133000,3856768550,2365,2365,2365,2365,34
20230725,132900,3856688140,2355,2360,2360,2355,791
20230725,132800,3854825285,2365,2365,2365,2365,3
20230725,132700,3854818190,2365,2365,2365,2365,211
20230725,132600,3854319175,2365,2365,2365,2365,0
20230725,132500,3854319175,2365,2355,2365,2355,500
20230725,132400,3853137305,2355,2355,2355,2355,0
20230725,132300,3853137305,2355,2355,2355,2355,0
20230725,132200,3853137305,2355,2355,2355,2355,0
20230725,132100,3853137305,2355,2355,2355,2355,101
20230725,132000,3852899450,2365,2365,2365,2365,0
20230725,131900,3852899450,2365,2355,2365,2355,130
20230725,131800,3852592270,2350,2350,2350,2350,709
20230725,131700,3850926120,2350,2355,2355,2350,2005
20230725,131600,3846214070,2355,2355,2355,2355,520
20230725,131500,3844989470,2350,2365,2370,2350,1189
20230725,131400,3842191950,2360,2360,2360,2360,278
20230725,131300,3841535870,2360,2360,2360,2360,133
20230725,131200,3841221990,2360,2360,2360,2360,114
20230725,131100,3840952950,2355,2360,2360,2355,718
20230725,131000,3839261590,2360,2360,2360,2360,108
20230725,130900,3839006710,2360,2360,2360,2360,200
20230725,130800,3838534710,2360,2360,2360,2360,802
20230725,130700,3836641990,2360,2350,2360,2350,136
20230725,130600,3836321310,2350,2355,2355,2350,558
20230725,130500,3835009255,2360,2360,2360,2360,200
20230725,130400,3834537255,2370,2365,2370,2365,138
20230725,130300,3834210215,2365,2375,2375,2365,477
20230725,130200,3833080870,2375,2365,2375,2365,485
20230725,130100,3831932065,2365,2365,2365,2365,583
20230725,130000,3830553270,2365,2365,2365,2365,78
20230725,125900,3830368800,2360,2360,2360,2360,100
20230725,125800,3830132800,2370,2380,2380,2370,101
20230725,125700,3829892430,2380,2380,2380,2380,430
20230725,125600,3828869030,2380,2365,2380,2365,369
20230725,125500,3827994000,2360,2355,2360,2355,264
20230725,125400,3827371780,2345,2350,2350,2345,322
20230725,125300,3826616400,2355,2355,2355,2355,66
20230725,125200,3826460970,2355,2355,2355,2355,0
20230725,125100,3826460970,2355,2360,2370,2355,700
20230725,125000,3824811990,2370,2380,2385,2370,77
20230725,124900,3824628520,2370,2385,2385,2370,4347
20230725,124800,3814323090,2380,2380,2380,2380,1001
20230725,124700,3811940710,2380,2380,2380,2380,489
20230725,124600,3810776890,2380,2380,2380,2380,96
20230725,124500,3810548410,2380,2365,2380,2365,1995
20230725,124400,3805818500,2365,2365,2365,2365,70
20230725,124300,3805652950,2365,2355,2365,2355,406
20230725,124200,3804695035,2355,2355,2355,2355,50
20230725,124100,3804577285,2360,2360,2360,2360,0
20230725,124000,3804577285,2360,2360,2360,2360,1
20230725,123900,3804574925,2360,2360,2360,2360,2
20230725,123800,3804570205,2360,2360,2360,2360,0
20230725,123700,3804570205,2360,2360,2360,2360,253
20230725,123600,3803973125,2350,2350,2350,2350,95
20230725,123500,3803749875,2350,2350,2350,2350,100
20230725,123400,3803514875,2350,2350,2350,2350,65
20230725,123300,3803362125,2350,2350,2350,2350,726
20230725,123200,3801656025,2350,2350,2350,2350,0
20230725,123100,3801656025,2350,2350,2350,2350,183
20230725,123000,3801225975,2350,2350,2350,2350,28
20230725,122900,3801160175,2350,2345,2350,2345,505
20230725,122800,3799975925,2345,2345,2345,2345,72
20230725,122700,3799807085,2340,2340,2340,2340,0
20230725,122600,3799807085,2340,2340,2340,2340,38
20230725,122500,3799718165,2345,2345,2345,2345,133
20230725,122400,3799406280,2335,2335,2335,2335,38
20230725,122300,3799317550,2335,2335,2335,2335,1
20230725,122200,3799315215,2335,2350,2350,2335,1640
20230725,122100,3795469135,2350,2350,2350,2350,34
20230725,122000,3795389235,2360,2360,2360,2360,0
20230725,121900,3795389235,2360,2350,2360,2350,209
20230725,121800,3794896745,2350,2350,2350,2350,100
20230725,121700,3794661745,2360,2360,2360,2360,3
20230725,121600,3794654665,2340,2340,2340,2340,190
20230725,121500,3794210065,2360,2355,2360,2340,128
20230725,121400,3793909220,2360,2360,2360,2360,0
20230725,121300,3793909220,2360,2355,2360,2350,133
20230725,121200,3793595940,2345,2355,2360,2345,101
20230725,121100,3793357890,2355,2355,2355,2355,1
20230725,121000,3793355535,2365,2345,2365,2340,537
20230725,120900,3792098195,2345,2350,2375,2345,1106
20230725,120800,3789500910,2350,2345,2350,2345,158
20230725,120700,3789130115,2350,2370,2375,2350,6058
20230725,120600,3774810820,2370,2380,2380,2370,236
20230725,120500,3774250780,2375,2375,2375,2375,15
20230725,120400,3774215155,2380,2375,2380,2375,230
20230725,120300,3773668580,2370,2375,2375,2370,194
20230725,120200,3773208540,2385,2385,2385,2385,1
20230725,120100,3773206155,2385,2380,2385,2375,243
20230725,120000,3772627595,2380,2390,2390,2380,542
20230725,115900,3771337355,2380,2385,2385,2380,519
20230725,115800,3770101635,2385,2385,2385,2385,18
20230725,115700,3770058705,2385,2385,2385,2385,93
20230725,115600,3769836900,2385,2385,2385,2385,0
20230725,115500,3769836900,2385,2390,2390,2385,134
20230725,115400,3769516645,2390,2390,2390,2390,0
20230725,115300,3769516645,2390,2390,2390,2390,4
20230725,115200,3769507085,2375,2375,2375,2375,1
20230725,115100,3769504710,2375,2395,2395,2375,1103
20230725,115000,3766876275,2395,2385,2395,2365,5429
20230725,114900,3753991990,2395,2395,2395,2395,418
20230725,114800,3752990880,2385,2395,2395,2385,12
20230725,114700,3752962150,2390,2385,2390,2385,4027
20230725,114600,3743354025,2385,2385,2385,2385,116
20230725,114500,3743077365,2380,2385,2385,2380,528
20230725,114400,3741820585,2380,2385,2385,2380,71
20230725,114300,3741651295,2380,2375,2380,2375,435
20230725,114200,3740616305,2380,2385,2385,2380,165
20230725,114100,3740222830,2385,2375,2385,2375,289
20230725,114000,3739536425,2375,2375,2375,2375,300
20230725,113900,3738823925,2375,2375,2375,2375,152
20230725,113800,3738462925,2370,2370,2370,2370,145
20230725,113700,3738119275,2385,2375,2385,2375,247
20230725,113600,3737530835,2380,2375,2380,2375,7
20230725,113500,3737514200,2370,2375,2375,2370,512
20230725,113400,3736300460,2385,2385,2385,2385,124
20230725,113300,3736004720,2375,2385,2385,2375,164
20230725,113200,3735613680,2385,2385,2385,2385,0
20230725,113100,3735613680,2385,2385,2385,2385,135
20230725,113000,3735291705,2375,2385,2385,2375,40
20230725,112900,3735196425,2380,2385,2385,2380,302
20230725,112800,3734476260,2385,2375,2385,2375,583
20230725,112700,3733090960,2375,2360,2375,2360,2828
20230725,112600,3726406655,2355,2355,2355,2355,100
20230725,112500,3726171155,2355,2365,2365,2355,143
20230725,112400,3725833060,2365,2360,2365,2360,154
20230725,112300,3725469025,2360,2355,2360,2355,100
20230725,112200,3725233375,2360,2360,2360,2360,62
20230725,112100,3725087055,2360,2365,2365,2360,46
20230725,112000,3724978485,2365,2365,2365,2365,171
20230725,111900,3724574070,2365,2375,2375,2365,313
20230725,111800,3723830705,2365,2375,2375,2365,1083
20230725,111700,3721265945,2375,2375,2375,2375,411
20230725,111600,3720289820,2375,2380,2380,2375,481
20230725,111500,3719147195,2380,2385,2390,2380,1954
20230725,111400,3714485485,2385,2385,2385,2375,248
20230725,111300,3713894055,2390,2385,2390,2365,3329
20230725,111200,3705952625,2385,2370,2385,2365,494
20230725,111100,3704781235,2370,2370,2370,2370,0
20230725,111000,3704781235,2370,2360,2370,2360,1320
20230725,110900,3701663065,2355,2355,2355,2355,397
20230725,110800,3700728130,2350,2350,2350,2350,79
20230725,110700,3700542480,2345,2350,2350,2345,500
20230725,110600,3699369215,2355,2350,2355,2350,494
20230725,110500,3698206440,2350,2350,2350,2350,41
20230725,110400,3698110090,2350,2350,2350,2350,65
20230725,110300,3697957340,2335,2335,2335,2335,1039
20230725,110200,3695531275,2350,2350,2350,2350,0
20230725,110100,3695531275,2350,2345,2350,2345,1124
20230725,110000,3692894925,2335,2335,2340,2335,425
20230725,105900,3691901050,2330,2330,2330,2330,220
20230725,105800,3691388450,2330,2345,2345,2330,1702
20230725,105700,3687414430,2345,2340,2345,2335,322
20230725,105600,3686660395,2340,2340,2340,2340,350
20230725,105500,3685841395,2340,2340,2345,2340,191
20230725,105400,3685393775,2340,2340,2340,2340,761
20230725,105300,3683613035,2340,2340,2340,2340,238
20230725,105200,3683056115,2345,2335,2345,2330,1643
20230725,105100,3679222400,2335,2330,2335,2330,1332
20230725,105000,3676118830,2350,2350,2350,2350,0
20230725,104900,3676118830,2350,2335,2350,2330,232
20230725,104800,3675575650,2335,2345,2350,2335,1147
20230725,104700,3672895635,2340,2340,2340,2340,100
20230725,104600,3672661635,2345,2345,2345,2345,144
20230725,104500,3672323955,2345,2345,2350,2345,77
20230725,104400,3672143250,2345,2345,2350,2335,114
20230725,104300,3671876335,2350,2345,2350,2345,257
20230725,104200,3671272830,2330,2340,2340,2330,1624
20230725,104100,3667487370,2345,2335,2345,2335,4506
20230725,104000,3656965830,2350,2335,2350,2335,391
20230725,103900,3656051290,2335,2355,2355,2335,780
20230725,103800,3654222755,2355,2355,2355,2355,15
20230725,103700,3654187430,2360,2355,2360,2355,443
20230725,103600,3653144150,2360,2360,2360,2360,0
20230725,103500,3653144150,2360,2360,2360,2360,253
20230725,103400,3652547070,2345,2360,2360,2345,116
20230725,103300,3652273340,2360,2360,2360,2360,1
20230725,103200,3652270980,2360,2365,2365,2340,2595
20230725,103100,3646198635,2340,2355,2355,2340,3253
20230725,103000,3638570290,2355,2370,2370,2355,332
20230725,102900,3637785685,2370,2350,2370,2350,923
20230725,102800,3635610540,2365,2350,2365,2350,114
20230725,102700,3635341515,2365,2365,2370,2350,946
20230725,102600,3633117300,2355,2345,2355,2345,1603
20230725,102500,3629351845,2345,2350,2350,2345,496
20230725,102400,3628188025,2345,2345,2345,2345,0
20230725,102300,3628188025,2345,2345,2345,2345,2107
20230725,102200,3623247110,2345,2350,2350,2345,1052
20230725,102100,3620775395,2350,2350,2350,2350,506
20230725,102000,3619586295,2350,2360,2360,2345,4787
20230725,101900,3608330400,2360,2365,2370,2360,1347
20230725,101800,3605148335,2370,2370,2370,2370,52
20230725,101700,3605025095,2370,2380,2390,2370,1594
20230725,101600,3601244285,2380,2375,2380,2370,350
20230725,101500,3600413915,2375,2370,2375,2370,189
20230725,101400,3599965270,2370,2380,2380,2370,1111
20230725,101300,3597331590,2380,2380,2380,2380,134
20230725,101200,3597012670,2360,2360,2365,2360,158
20230725,101100,3596639075,2360,2360,2370,2355,4312
20230725,101000,3586466330,2360,2365,2365,2360,3150
20230725,100900,3579024175,2365,2370,2370,2365,1072
20230725,100800,3576483830,2370,2375,2375,2370,3506
20230725,100700,3568163385,2380,2380,2385,2375,3212
20230725,100600,3560519320,2380,2390,2390,2380,5390
20230725,100500,3547655630,2390,2400,2400,2390,1863
20230725,100400,3543202660,2400,2390,2400,2390,1262
20230725,100300,3540182310,2390,2395,2395,2390,2056
20230725,100200,3535268385,2395,2390,2395,2390,1700
20230725,100100,3531200185,2390,2395,2395,2390,1281
20230725,100000,3528134750,2395,2415,2420,2395,4844
20230725,095900,3516429440,2415,2410,2415,2400,3613
20230725,095800,3507722955,2410,2410,2410,2405,1010
20230725,095700,3505291355,2410,2390,2410,2390,6702
20230725,095600,3489211405,2390,2380,2395,2380,2332
20230725,095500,3483655140,2395,2380,2395,2380,2669
20230725,095400,3477281680,2395,2380,2395,2380,468
20230725,095300,3476163535,2395,2390,2395,2375,3543
20230725,095200,3467716225,2390,2385,2400,2380,3014
20230725,095100,3460502665,2390,2360,2390,2360,1000
20230725,095000,3458121040,2355,2400,2400,2355,15378
20230725,094900,3421783855,2380,2405,2425,2380,37757
20230725,094800,3330961350,2405,2355,2405,2355,10790
20230725,094700,3305295215,2355,2330,2360,2330,11842
20230725,094600,3277579410,2325,2320,2325,2305,19492
20230725,094500,3232540575,2320,2345,2350,2320,9487
20230725,094400,3210401950,2350,2345,2365,2335,6678
20230725,094300,3194743210,2355,2365,2365,2350,5852
20230725,094200,3180975775,2365,2355,2365,2345,7009
20230725,094100,3164460005,2345,2370,2375,2340,21741
20230725,094000,3113315755,2370,2390,2390,2370,4099
20230725,093900,3103559740,2395,2410,2420,2390,5649
20230725,093800,3089980995,2415,2415,2420,2400,8756
20230725,093700,3068814875,2415,2385,2415,2385,5533
20230725,093600,3055554315,2385,2385,2390,2370,2335
20230725,093500,3049999665,2390,2400,2410,2365,1936
20230725,093400,3045377705,2400,2415,2415,2400,1496
20230725,093300,3041780815,2415,2360,2420,2355,9394
20230725,093200,3019328335,2360,2395,2395,2350,35846
20230725,093100,2934345665,2395,2415,2420,2395,17487
20230725,093000,2892305070,2415,2430,2440,2415,7772
20230725,092900,2873403265,2425,2425,2440,2415,9767
20230725,092800,2849714260,2420,2400,2430,2390,57361
20230725,092700,2711911075,2455,2455,2455,2455,0
20230725,092600,2711911075,2455,2455,2455,2455,0
20230725,092500,2711911075,2455,2485,2495,2455,32576
20230725,092400,2631591640,2485,2485,2500,2465,11812
20230725,092300,2602332585,2485,2500,2500,2480,8379
20230725,092200,2581496620,2500,2525,2525,2485,12787
20230725,092100,2549518405,2525,2500,2525,2490,13099
20230725,092000,2516579830,2500,2480,2500,2460,40266
20230725,091900,2416700300,2485,2515,2525,2485,29969
20230725,091800,2341748755,2525,2540,2540,2510,23926
20230725,091700,2281323555,2540,2535,2550,2525,30536
20230725,091600,2203875410,2545,2545,2555,2535,17689
20230725,091500,2158839845,2545,2530,2575,2525,20119
20230725,091400,2107636790,2525,2585,2600,2525,65758
20230725,091300,1939438260,2590,2620,2650,2565,81589
20230725,091200,1727450790,2610,2640,2650,2520,121036
20230725,091100,1416686460,2635,2725,2730,2635,132668
20230725,091000,1059159855,2725,2725,2725,2725,0
20230725,090900,1059159855,2725,2640,2725,2635,79776
20230725,090800,844308420,2655,2530,2695,2510,193363
20230725,090700,336151365,2535,2480,2635,2450,97970
20230725,090600,88962960,2425,2425,2425,2425,0
20230725,090500,88962960,2425,2425,2425,2425,0
20230725,090400,88962960,2425,2355,2425,2345,21670
20230725,090300,37381270,2340,2345,2360,2335,4414
20230725,090200,27050990,2345,2320,2360,2315,4867
20230725,090100,15646250,2295,2250,2315,2250,6819
20230725,090000,30870,2205,2205,2205,2205,14